Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.091,45 | 07.05. | -2,12 | -0,01% | 18.156,32 | 18.061,60 | 18.093,57 | |||
GlobalFoundries | 53,27 | 07.05. / 23:29 | +3,54 | +7,12% | 55,76 | 52,10 | 49,73 | |||
Coca-Cola Euro... | 73,33 | 07.05. / 23:29 | +1,97 | +2,76% | 73,47 | 71,54 | 71,36 | |||
Old Dominion F... | 184,79 | 07.05. / 23:30 | +4,61 | +2,56% | 185,60 | 181,19 | 180,18 | |||
Verisk Analytics | 247,08 | 07.05. / 23:29 | +5,22 | +2,16% | 247,09 | 242,55 | 241,86 | |||
MercadoLibre | 1.688,69 | 07.05. / 23:29 | +34,84 | +2,11% | 1.702,69 | 1.640,23 | 1.653,85 | |||
GE HealthCare ... | 81,43 | 07.05. / 23:03 | +1,63 | +2,04% | 81,68 | 79,67 | 79,80 | |||
Costco Wholesa... | 771,39 | 07.05. / 23:28 | +14,94 | +1,97% | 772,24 | 755,57 | 756,45 | |||
Vertex Pharmac... | 410,30 | 07.05. / 23:20 | +7,80 | +1,94% | 415,67 | 394,03 | 402,50 | |||
Alphabet | 171,25 | 07.05. / 23:30 | +3,15 | +1,87% | 171,76 | 168,39 | 168,10 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cognizant Tech... | 67,66 | 07.05. / 23:11 | +1,24 | +1,87% | 67,71 | 66,44 | 66,42 | |||
Alphabet | 172,98 | 07.05. / 23:31 | +3,15 | +1,85% | 173,47 | 170,00 | 169,83 | |||
Palo Alto Netw... | 305,53 | 07.05. / 23:25 | +4,96 | +1,65% | 308,65 | 299,46 | 300,57 | |||
ON Semiconduct... | 70,79 | 07.05. / 23:23 | +1,12 | +1,61% | 72,44 | 70,27 | 69,67 | |||
IDEXX Laborato... | 484,22 | 07.05. / 23:03 | +7,35 | +1,54% | 486,16 | 478,12 | 476,87 | |||
Netflix | 606,00 | 07.05. / 23:29 | +9,03 | +1,51% | 606,05 | 591,32 | 596,97 | |||
Intuitive Surg... | 388,65 | 07.05. / 22:58 | +5,60 | +1,46% | 389,78 | 383,05 | 383,05 | |||
Constellation ... | 200,58 | 07.05. / 23:22 | +2,88 | +1,46% | 205,08 | 197,35 | 197,70 | |||
Mondelez Inter... | 70,90 | 07.05. / 22:38 | +0,97 | +1,39% | 70,94 | 70,04 | 69,93 | |||
PACCAR | 106,56 | 07.05. / 22:29 | +1,41 | +1,34% | 107,11 | 105,11 | 105,15 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 92,46 | 07.05. / 22:14 | +1,16 | +1,27% | 92,74 | 91,16 | 91,30 | |||
PepsiCo | 178,02 | 07.05. / 23:29 | +2,20 | +1,25% | 178,15 | 176,51 | 175,82 | |||
Xcel Energy | 55,04 | 07.05. / 23:30 | +0,68 | +1,25% | 55,09 | 54,04 | 54,36 | |||
Dollar Tree | 121,65 | 07.05. / 23:29 | +1,47 | +1,22% | 122,82 | 120,16 | 120,18 | |||
Atlassian Corp | 183,98 | 07.05. / 23:31 | +2,21 | +1,22% | 185,34 | 178,95 | 181,77 | |||
American Elect... | 89,87 | 07.05. / 23:22 | +1,06 | +1,19% | 89,94 | 88,77 | 88,81 | |||
Regeneron Phar... | 969,97 | 07.05. / 22:56 | +11,33 | +1,18% | 970,56 | 957,10 | 958,64 | |||
ANSYS | 325,04 | 07.05. / 23:27 | +3,45 | +1,07% | 326,27 | 321,39 | 321,59 | |||
Fortinet | 59,43 | 07.05. / 23:29 | +0,62 | +1,05% | 60,39 | 58,41 | 58,81 | |||
Intuit | 641,11 | 07.05. / 23:15 | +6,47 | +1,02% | 641,61 | 631,31 | 634,64 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 692,48 | 07.05. / 22:02 | +6,78 | +0,99% | 696,07 | 689,13 | 685,70 | |||
Automatic Data... | 245,13 | 07.05. / 23:30 | +2,39 | +0,98% | 245,23 | 242,10 | 242,74 | |||
Paychex | 121,77 | 07.05. / 23:30 | +1,14 | +0,94% | 122,02 | 120,64 | 120,63 | |||
Honeywell Inte... | 196,84 | 07.05. / 23:24 | +1,84 | +0,94% | 197,19 | 195,03 | 195,00 | |||
Roper Technolo... | 520,35 | 07.05. / 22:05 | +4,81 | +0,93% | 520,93 | 516,50 | 515,54 | |||
Exelon Corp | 37,90 | 07.05. / 22:14 | +0,35 | +0,93% | 37,93 | 37,29 | 37,55 | |||
Monster Bevera... | 54,69 | 07.05. / 23:30 | +0,47 | +0,87% | 54,77 | 54,06 | 54,22 | |||
Synopsys | 550,00 | 07.05. / 23:27 | +4,46 | +0,82% | 556,56 | 542,73 | 545,54 | |||
CSX Corp | 33,95 | 07.05. / 23:07 | +0,27 | +0,80% | 34,14 | 33,85 | 33,68 | |||
AstraZeneca PLC | 76,32 | 07.05. / 23:13 | +0,56 | +0,75% | 76,47 | 75,92 | 75,76 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Keurig Dr Pepper | 33,81 | 07.05. / 22:15 | +0,25 | +0,74% | 33,87 | 33,51 | 33,56 | |||
Meta Platforms | 468,24 | 07.05. / 23:31 | +2,56 | +0,55% | 471,53 | 461,31 | 465,68 | |||
Walgreens Boot... | 17,35 | 07.05. / 23:29 | +0,09 | +0,52% | 17,57 | 17,25 | 17,26 | |||
Texas Instrume... | 182,57 | 07.05. / 23:24 | +0,90 | +0,50% | 183,59 | 181,66 | 181,67 | |||
PayPal Holdings | 65,92 | 07.05. / 23:31 | +0,31 | +0,47% | 66,77 | 65,77 | 65,61 | |||
O'Reilly Autom... | 1.020,71 | 07.05. / 22:02 | +4,62 | +0,45% | 1.022,92 | 1.012,92 | 1.016,09 | |||
Booking Holdings | 3.613,51 | 07.05. / 23:31 | +15,10 | +0,42% | 3.623,06 | 3.550,01 | 3.598,41 | |||
Apple | 182,37 | 07.05. / 23:31 | +0,66 | +0,36% | 184,90 | 181,32 | 181,71 | |||
Copart | 55,94 | 07.05. / 23:30 | +0,20 | +0,36% | 56,09 | 55,60 | 55,74 | |||
Baker Hughes C... | 32,11 | 07.05. / 22:06 | +0,11 | +0,34% | 32,26 | 31,87 | 32,00 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cisco Systems | 47,27 | 07.05. / 23:29 | +0,16 | +0,34% | 47,46 | 47,00 | 47,11 | |||
Amgen | 300,40 | 07.05. / 23:24 | +0,92 | +0,31% | 302,91 | 298,51 | 299,48 | |||
DexCom | 130,04 | 07.05. / 22:17 | +0,39 | +0,30% | 130,32 | 128,99 | 129,65 | |||
Kraft Heinz Co... | 35,80 | 07.05. / 23:29 | +0,06 | +0,17% | 36,05 | 35,55 | 35,74 | |||
Analog Devices | 203,53 | 07.05. / 23:21 | +0,21 | +0,10% | 205,77 | 203,53 | 203,32 | |||
Amazon.com | 188,78 | 07.05. / 23:31 | +0,08 | +0,04% | 189,94 | 187,30 | 188,70 | |||
Comcast Corp | 38,49 | 07.05. / 23:29 | ±0,00 | ±0,00% | 38,72 | 38,37 | 38,49 | |||
Take-Two Inter... | 148,33 | 07.05. / 22:30 | -0,01 | -0,01% | 148,72 | 147,51 | 148,34 | |||
T-Mobile US | 162,21 | 07.05. / 23:24 | -0,16 | -0,10% | 162,81 | 161,61 | 162,37 | |||
lululemon athl... | 349,85 | 07.05. / 23:29 | -0,39 | -0,11% | 354,16 | 348,80 | 350,24 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Gilead Sciences | 65,43 | 07.05. / 23:29 | -0,11 | -0,17% | 66,14 | 65,16 | 65,54 | |||
Workday | 249,47 | 07.05. / 23:29 | -0,44 | -0,18% | 251,22 | 247,66 | 249,91 | |||
Diamondback En... | 203,68 | 07.05. / 22:01 | -0,51 | -0,25% | 205,47 | 203,04 | 204,19 | |||
Adobe | 492,27 | 07.05. / 23:31 | -1,32 | -0,27% | 496,75 | 489,14 | 493,59 | |||
Electronic Arts | 130,21 | 07.05. / 23:28 | -0,35 | -0,27% | 131,52 | 130,06 | 130,56 | |||
Marriott Inter... | 235,96 | 07.05. / 22:02 | -0,86 | -0,36% | 238,27 | 235,66 | 236,82 | |||
NXP Semiconduc... | 258,65 | 07.05. / 23:27 | -0,98 | -0,38% | 262,00 | 258,33 | 259,63 | |||
Cadence Design... | 284,03 | 07.05. / 23:24 | -1,16 | -0,41% | 288,42 | 283,80 | 285,19 | |||
Fastenal Company | 66,41 | 07.05. / 23:15 | -0,33 | -0,49% | 67,43 | 66,38 | 66,74 | |||
KLA Corp | 714,50 | 07.05. / 23:29 | -3,88 | -0,54% | 723,37 | 711,57 | 718,38 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CDW Corp | 220,62 | 07.05. / 22:02 | -1,20 | -0,54% | 223,67 | 220,00 | 221,82 | |||
Starbucks Corp | 72,50 | 07.05. / 23:30 | -0,40 | -0,55% | 72,85 | 71,80 | 72,90 | |||
Broadcom | 1.302,68 | 07.05. / 23:30 | -7,63 | -0,58% | 1.318,99 | 1.296,75 | 1.310,31 | |||
Zscaler | 176,92 | 07.05. / 23:28 | -1,22 | -0,68% | 178,89 | 173,54 | 178,14 | |||
Ross Stores | 131,57 | 07.05. / 23:30 | -0,91 | -0,69% | 133,37 | 131,42 | 132,48 | |||
PDD Holdings | 137,62 | 07.05. / 23:12 | -1,02 | -0,74% | 138,92 | 135,40 | 138,64 | |||
Micron Technol... | 119,21 | 07.05. / 23:23 | -0,92 | -0,77% | 121,41 | 119,18 | 120,13 | |||
Applied Materi... | 207,26 | 07.05. / 23:30 | -1,60 | -0,77% | 209,47 | 207,22 | 208,86 | |||
Moderna | 121,05 | 07.05. / 23:20 | -1,08 | -0,88% | 123,50 | 118,68 | 122,13 | |||
Advanced Micro... | 154,40 | 07.05. / 23:31 | -1,38 | -0,89% | 157,70 | 153,66 | 155,78 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
QUALCOMM | 180,15 | 07.05. / 23:26 | -1,70 | -0,93% | 184,31 | 179,22 | 181,85 | |||
Autodesk | 214,66 | 07.05. / 22:14 | -2,04 | -0,94% | 216,74 | 213,45 | 216,70 | |||
ASML Holding NV | 908,22 | 07.05. / 23:26 | -8,70 | -0,95% | 926,38 | 907,64 | 916,92 | |||
Intel Corp | 30,66 | 07.05. / 23:30 | -0,31 | -1,00% | 31,45 | 30,61 | 30,97 | |||
Microsoft Corp | 409,34 | 07.05. / 23:30 | -4,20 | -1,02% | 414,67 | 409,09 | 413,54 | |||
Biogen | 219,04 | 07.05. / 23:29 | -2,38 | -1,07% | 221,98 | 216,08 | 221,42 | |||
Lam Research C... | 914,53 | 07.05. / 23:29 | -10,01 | -1,08% | 930,00 | 913,34 | 924,54 | |||
Charter Commun... | 267,91 | 07.05. / 23:30 | -3,56 | -1,31% | 275,70 | 267,91 | 271,47 | |||
Airbnb | 159,81 | 07.05. / 23:28 | -2,19 | -1,35% | 162,88 | 159,75 | 162,00 | |||
Marvell Techno... | 68,68 | 07.05. / 23:28 | -1,14 | -1,63% | 69,97 | 68,64 | 69,82 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CrowdStrike Ho... | 312,50 | 07.05. / 23:30 | -5,31 | -1,67% | 321,51 | 311,65 | 317,81 | |||
NVIDIA Corp | 905,40 | 07.05. / 23:31 | -16,00 | -1,74% | 917,81 | 890,11 | 921,40 | |||
DoorDash | 115,50 | 07.05. / 23:30 | -2,09 | -1,78% | 116,47 | 112,87 | 117,59 | |||
Microchip Tech... | 92,06 | 07.05. / 23:27 | -1,70 | -1,81% | 96,14 | 91,86 | 93,76 | |||
Trade Desk (The) | 89,64 | 07.05. / 23:30 | -1,72 | -1,88% | 92,18 | 89,59 | 91,36 | |||
Sirius XM Hold... | 3,12 | 07.05. / 23:28 | -0,06 | -1,89% | 3,21 | 3,12 | 3,18 | |||
Warner Bros Di... | 7,76 | 07.05. / 23:29 | -0,20 | -2,51% | 8,04 | 7,76 | 7,96 | |||
MongoDB | 355,31 | 07.05. / 23:22 | -10,36 | -2,83% | 358,79 | 347,36 | 365,67 | |||
Tesla | 177,81 | 07.05. / 23:31 | -6,95 | -3,76% | 183,26 | 177,40 | 184,76 | |||
Illumina | 112,82 | 07.05. / 23:28 | -6,16 | -5,18% | 119,43 | 112,73 | 118,98 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Datadog | 112,45 | 07.05. / 23:29 | -14,52 | -11,44% | 116,35 | 110,34 | 126,97 |