Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 20.008,62 | 27.09. | -106,91 | -0,53% | 20.152,53 | 19.964,13 | 20.008,62 | |||
Adobe | 515,48 | 27.09. / 23:09 | +0,10 | +0,02% | 516,68 | 512,30 | 515,48 | |||
Advanced Micro... | 164,35 | 27.09. / 23:31 | -3,20 | -1,91% | 168,73 | 163,74 | 164,35 | |||
Airbnb | 128,25 | 27.09. / 23:22 | -1,00 | -0,77% | 130,31 | 128,17 | 128,25 | |||
Alphabet | 163,95 | 27.09. / 23:29 | +1,22 | +0,75% | 165,70 | 162,63 | 163,95 | |||
Alphabet | 165,29 | 27.09. / 23:29 | +1,46 | +0,89% | 166,97 | 163,83 | 165,29 | |||
Amazon.com | 187,97 | 27.09. / 23:29 | -3,17 | -1,66% | 190,90 | 187,34 | 187,97 | |||
American Elect... | 101,84 | 27.09. / 22:47 | +1,10 | +1,09% | 102,14 | 101,00 | 101,84 | |||
Amgen | 322,67 | 27.09. / 23:15 | +3,57 | +1,12% | 327,98 | 320,52 | 322,67 | |||
Analog Devices | 232,05 | 27.09. / 23:22 | -0,41 | -0,18% | 235,26 | 231,09 | 232,05 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
ANSYS | 325,15 | 27.09. / 22:02 | +0,31 | +0,10% | 325,99 | 322,93 | 325,15 | |||
Apple | 227,79 | 27.09. / 23:30 | +0,21 | +0,09% | 229,52 | 227,30 | 227,79 | |||
Applied Materi... | 204,92 | 27.09. / 23:22 | -4,69 | -2,24% | 211,33 | 204,00 | 204,92 | |||
ASML Holding NV | 841,54 | 27.09. / 23:16 | -11,28 | -1,32% | 854,15 | 838,20 | 841,54 | |||
AstraZeneca PLC | 77,62 | 27.09. / 22:05 | -0,56 | -0,72% | 78,22 | 77,61 | 77,62 | |||
Atlassian Corp | 161,22 | 27.09. / 23:28 | -1,92 | -1,18% | 163,99 | 160,41 | 161,22 | |||
Autodesk | 271,90 | 27.09. / 23:00 | -1,46 | -0,53% | 274,50 | 271,00 | 271,90 | |||
Automatic Data... | 272,88 | 27.09. / 23:09 | -1,55 | -0,56% | 276,21 | 272,71 | 272,88 | |||
Baker Hughes C... | 36,18 | 27.09. / 22:50 | +1,43 | +4,11% | 36,25 | 34,91 | 36,18 | |||
Biogen | 194,67 | 27.09. / 22:51 | +1,07 | +0,55% | 197,70 | 193,97 | 194,67 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 4.248,10 | 27.09. / 22:54 | -20,84 | -0,49% | 4.270,99 | 4.231,06 | 4.248,10 | |||
Broadcom Inc. | 172,69 | 27.09. / 23:30 | -5,40 | -3,03% | 178,47 | 171,76 | 172,69 | |||
Cadence Design... | 274,13 | 27.09. / 23:30 | -0,10 | -0,04% | 275,89 | 271,01 | 274,13 | |||
CDW Corp | 226,55 | 27.09. / 23:23 | -2,08 | -0,91% | 229,00 | 225,73 | 226,55 | |||
Charter Commun... | 326,22 | 27.09. / 22:36 | +9,21 | +2,91% | 334,20 | 318,03 | 326,22 | |||
Cintas Corp | 202,35 | 27.09. / 23:21 | -4,66 | -2,25% | 208,00 | 202,29 | 202,35 | |||
Cisco Systems | 53,02 | 27.09. / 23:18 | +0,17 | +0,32% | 53,22 | 52,86 | 53,02 | |||
Coca-Cola Euro... | 79,18 | 27.09. / 23:21 | +0,14 | +0,18% | 79,88 | 79,14 | 79,18 | |||
Cognizant Tech... | 76,89 | 27.09. / 23:02 | -0,31 | -0,40% | 77,61 | 76,67 | 76,89 | |||
Comcast Corp | 41,64 | 27.09. / 23:29 | +0,61 | +1,49% | 42,08 | 41,19 | 41,64 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Constellation ... | 257,00 | 27.09. / 23:06 | +0,23 | +0,09% | 262,40 | 255,34 | 257,00 | |||
Copart | 52,06 | 27.09. / 23:24 | -0,05 | -0,10% | 52,30 | 51,76 | 52,06 | |||
CoStar Group | 75,01 | 27.09. / 23:22 | +0,28 | +0,37% | 76,23 | 74,87 | 75,01 | |||
Costco Wholesa... | 885,62 | 27.09. / 23:30 | -15,82 | -1,75% | 893,49 | 874,00 | 885,62 | |||
CrowdStrike Ho... | 285,86 | 27.09. / 23:26 | +4,36 | +1,55% | 286,45 | 281,15 | 285,86 | |||
CSX Corp | 34,53 | 27.09. / 22:51 | +0,63 | +1,86% | 35,03 | 34,12 | 34,53 | |||
Datadog | 114,20 | 27.09. / 23:22 | -0,01 | -0,01% | 115,18 | 113,46 | 114,20 | |||
DexCom | 67,29 | 27.09. / 23:19 | -0,24 | -0,36% | 68,60 | 67,14 | 67,29 | |||
Diamondback En... | 170,63 | 27.09. / 23:20 | +1,77 | +1,05% | 173,25 | 169,37 | 170,63 | |||
Dollar Tree | 73,12 | 27.09. / 23:25 | +0,24 | +0,33% | 74,86 | 72,86 | 73,12 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
DoorDash | 142,23 | 27.09. / 23:13 | -0,79 | -0,55% | 144,80 | 142,12 | 142,23 | |||
Electronic Arts | 144,65 | 27.09. / 23:21 | +1,04 | +0,72% | 145,58 | 143,81 | 144,65 | |||
Exelon Corp | 40,38 | 27.09. / 23:11 | +0,45 | +1,13% | 40,56 | 40,05 | 40,38 | |||
Fastenal Company | 71,52 | 27.09. / 22:46 | -0,13 | -0,18% | 72,37 | 71,43 | 71,52 | |||
Fortinet | 77,45 | 27.09. / 23:31 | +0,24 | +0,31% | 77,78 | 76,43 | 77,45 | |||
GE HealthCare ... | 91,99 | 27.09. / 23:19 | -0,50 | -0,54% | 94,55 | 91,89 | 91,99 | |||
Gilead Sciences | 83,61 | 27.09. / 22:52 | +0,57 | +0,69% | 84,33 | 83,04 | 83,61 | |||
GlobalFoundries | 40,95 | 27.09. / 23:22 | +0,19 | +0,47% | 41,73 | 40,77 | 40,95 | |||
Honeywell Inte... | 207,63 | 27.09. / 23:21 | +0,60 | +0,29% | 210,85 | 207,13 | 207,63 | |||
IDEXX Laborato... | 511,78 | 27.09. / 23:21 | +2,75 | +0,54% | 518,97 | 509,47 | 511,78 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Illumina | 130,12 | 27.09. / 22:52 | -2,21 | -1,67% | 134,51 | 129,93 | 130,12 | |||
Intel Corp | 23,91 | 27.09. / 23:30 | -0,05 | -0,19% | 24,66 | 23,70 | 23,91 | |||
Intuit | 619,03 | 27.09. / 23:28 | -17,90 | -2,81% | 638,49 | 618,33 | 619,03 | |||
Intuitive Surg... | 479,18 | 27.09. / 23:21 | -7,15 | -1,47% | 490,03 | 478,57 | 479,18 | |||
Keurig Dr Pepper | 37,42 | 27.09. / 22:18 | -0,11 | -0,29% | 37,82 | 37,34 | 37,42 | |||
KLA Corp | 782,40 | 27.09. / 23:21 | -22,15 | -2,75% | 808,46 | 777,90 | 782,40 | |||
Kraft Heinz Co... | 35,37 | 27.09. / 23:29 | +0,57 | +1,64% | 35,74 | 34,93 | 35,37 | |||
Lam Research C... | 827,12 | 27.09. / 23:31 | -20,38 | -2,40% | 853,81 | 820,78 | 827,12 | |||
lululemon athl... | 280,01 | 27.09. / 23:23 | +11,19 | +4,16% | 283,66 | 272,01 | 280,01 | |||
Marriott Inter... | 253,04 | 27.09. / 22:44 | +2,33 | +0,93% | 254,43 | 251,67 | 253,04 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Marvell Techno... | 70,99 | 27.09. / 23:29 | -2,46 | -3,35% | 73,35 | 70,06 | 70,99 | |||
MercadoLibre | 2.064,71 | 27.09. / 23:13 | -35,50 | -1,69% | 2.100,21 | 2.055,52 | 2.064,71 | |||
Meta Platforms | 567,36 | 27.09. / 23:30 | -0,48 | -0,08% | 570,84 | 564,51 | 567,36 | |||
Microchip Tech... | 80,59 | 27.09. / 23:26 | +0,28 | +0,35% | 81,64 | 80,25 | 80,59 | |||
Micron Technol... | 107,50 | 27.09. / 23:30 | -2,41 | -2,20% | 110,97 | 107,03 | 107,50 | |||
Microsoft Corp | 428,02 | 27.09. / 23:30 | -3,29 | -0,76% | 431,85 | 427,47 | 428,02 | |||
Moderna | 65,75 | 27.09. / 23:18 | +1,82 | +2,85% | 66,88 | 64,25 | 65,75 | |||
Mondelez Inter... | 74,20 | 27.09. / 23:15 | -0,12 | -0,16% | 75,11 | 74,11 | 74,20 | |||
MongoDB | 269,53 | 27.09. / 22:48 | -3,12 | -1,14% | 275,50 | 268,56 | 269,53 | |||
Monster Bevera... | 52,46 | 27.09. / 23:21 | +0,45 | +0,87% | 52,88 | 52,29 | 52,46 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Netflix | 707,35 | 27.09. / 23:22 | -4,08 | -0,57% | 710,71 | 701,25 | 707,35 | |||
NVIDIA Corp | 121,40 | 27.09. / 23:31 | -2,69 | -2,17% | 124,03 | 119,26 | 121,40 | |||
NXP Semiconduc... | 244,93 | 27.09. / 23:31 | +2,66 | +1,10% | 246,98 | 242,69 | 244,93 | |||
O'Reilly Autom... | 1.146,03 | 27.09. / 22:08 | -13,59 | -1,17% | 1.164,70 | 1.138,60 | 1.146,03 | |||
Old Dominion F... | 196,71 | 27.09. / 22:46 | +1,38 | +0,71% | 200,90 | 195,82 | 196,71 | |||
ON Semiconduct... | 74,39 | 27.09. / 22:43 | +1,05 | +1,43% | 75,88 | 73,79 | 74,39 | |||
PACCAR | 98,13 | 27.09. / 23:21 | +0,32 | +0,33% | 99,75 | 97,41 | 98,13 | |||
Palo Alto Netw... | 335,75 | 27.09. / 23:25 | -2,98 | -0,88% | 339,96 | 334,50 | 335,75 | |||
Paychex | 132,99 | 27.09. / 23:22 | ±0,00 | ±0,00% | 134,14 | 132,72 | 132,99 | |||
PayPal Holdings | 77,88 | 27.09. / 23:26 | -2,20 | -2,75% | 80,63 | 77,73 | 77,88 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PDD Holdings | 135,38 | 27.09. / 23:30 | +6,02 | +4,66% | 138,96 | 132,14 | 135,38 | |||
PepsiCo | 170,00 | 27.09. / 23:31 | +0,31 | +0,18% | 171,64 | 169,68 | 170,00 | |||
QUALCOMM | 170,13 | 27.09. / 23:30 | -2,53 | -1,47% | 173,45 | 169,83 | 170,13 | |||
Regeneron Phar... | 1.042,69 | 27.09. / 23:02 | +2,05 | +0,20% | 1.070,00 | 1.036,88 | 1.042,69 | |||
Roper Technolo... | 553,80 | 27.09. / 22:35 | +1,30 | +0,24% | 558,05 | 552,25 | 553,80 | |||
Ross Stores | 151,56 | 27.09. / 23:22 | -1,26 | -0,82% | 153,51 | 151,47 | 151,56 | |||
Starbucks Corp | 97,36 | 27.09. / 23:29 | -0,08 | -0,08% | 98,15 | 97,19 | 97,36 | |||
Super Micro Co... | 419,74 | 27.09. / 23:30 | +17,34 | +4,31% | 423,97 | 400,00 | 419,74 | |||
Synopsys | 513,31 | 27.09. / 23:30 | -2,09 | -0,41% | 519,14 | 509,07 | 513,31 | |||
T-Mobile US | 205,18 | 27.09. / 23:18 | +1,93 | +0,95% | 205,71 | 202,81 | 205,18 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Take-Two Inter... | 153,05 | 27.09. / 23:21 | +1,36 | +0,90% | 153,81 | 152,20 | 153,05 | |||
Tesla | 260,46 | 27.09. / 23:31 | +6,24 | +2,45% | 260,70 | 254,12 | 260,46 | |||
Texas Instrume... | 209,14 | 27.09. / 22:32 | -0,12 | -0,06% | 211,71 | 208,81 | 209,14 | |||
Trade Desk (The) | 109,45 | 27.09. / 23:14 | +0,09 | +0,08% | 110,45 | 108,96 | 109,45 | |||
Verisk Analytics | 264,25 | 27.09. / 23:22 | -0,74 | -0,28% | 266,49 | 264,09 | 264,25 | |||
Vertex Pharmac... | 462,88 | 27.09. / 23:00 | -0,27 | -0,06% | 467,57 | 461,49 | 462,88 | |||
Warner Bros Di... | 8,38 | 27.09. / 23:17 | +0,08 | +0,96% | 8,49 | 8,29 | 8,38 | |||
Workday | 243,62 | 27.09. / 22:06 | -1,81 | -0,74% | 245,62 | 242,54 | 243,62 | |||
Xcel Energy | 64,57 | 27.09. / 22:01 | +0,59 | +0,92% | 64,82 | 64,13 | 64,57 | |||
Zscaler | 171,77 | 27.09. / 23:25 | +0,84 | +0,49% | 173,83 | 171,30 | 171,77 |