Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.698,32 |
Kurszeit | 16.05. |
Differenz | -44,07 |
Differenz (in %) | -0,26% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.698,32 |
16.05. |
-44,07 |
-0,26% |
16.797,83 |
16.693,44 |
16.698,32 |
|
|
Marvell Techno... |
73,08 |
16.05. / 23:29 |
+2,88 |
+4,11% |
74,55 |
70,77 |
73,08 |
|
|
Trade Desk (The) |
93,19 |
16.05. / 23:12 |
+2,94 |
+3,26% |
95,35 |
90,01 |
93,19 |
|
|
Moderna |
132,68 |
16.05. / 23:30 |
+3,58 |
+2,77% |
133,04 |
127,83 |
132,68 |
|
|
Walgreens Boot... |
18,34 |
16.05. / 23:29 |
+0,46 |
+2,57% |
18,35 |
17,83 |
18,34 |
|
|
Intel Corp |
32,03 |
16.05. / 23:30 |
+0,77 |
+2,46% |
32,26 |
31,52 |
32,03 |
|
|
Cognizant Tech... |
70,33 |
16.05. / 23:30 |
+1,47 |
+2,13% |
70,72 |
68,89 |
70,33 |
|
|
Charter Commun... |
277,54 |
16.05. / 22:50 |
+5,77 |
+2,12% |
277,93 |
271,37 |
277,54 |
|
|
Workday |
256,57 |
16.05. / 22:45 |
+5,26 |
+2,09% |
256,89 |
248,49 |
256,57 |
|
|
Dollar Tree |
121,30 |
16.05. / 23:21 |
+2,45 |
+2,07% |
123,17 |
119,49 |
121,30 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
183,11 |
16.05. / 23:27 |
+3,69 |
+2,06% |
183,41 |
179,46 |
183,11 |
|
|
Advanced Micro... |
162,62 |
16.05. / 23:31 |
+2,99 |
+1,87% |
168,06 |
159,90 |
162,62 |
|
|
Datadog |
120,61 |
16.05. / 23:30 |
+2,11 |
+1,78% |
122,16 |
118,25 |
120,61 |
|
|
DexCom |
131,91 |
16.05. / 23:26 |
+2,20 |
+1,70% |
132,20 |
129,28 |
131,91 |
|
|
PDD Holdings |
143,38 |
16.05. / 23:30 |
+2,08 |
+1,47% |
144,00 |
140,84 |
143,38 |
|
|
Verisk Analytics |
251,48 |
16.05. / 22:12 |
+3,64 |
+1,47% |
251,87 |
248,02 |
251,48 |
|
|
Palo Alto Netw... |
316,78 |
16.05. / 23:22 |
+4,44 |
+1,42% |
317,38 |
311,08 |
316,78 |
|
|
Automatic Data... |
250,06 |
16.05. / 23:18 |
+3,44 |
+1,39% |
250,27 |
246,03 |
250,06 |
|
|
Roper Technolo... |
538,80 |
16.05. / 22:50 |
+7,36 |
+1,38% |
539,55 |
531,18 |
538,80 |
|
|
Gilead Sciences |
67,86 |
16.05. / 23:29 |
+0,86 |
+1,29% |
67,97 |
66,85 |
67,86 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marriott Inter... |
238,96 |
16.05. / 22:02 |
+2,96 |
+1,25% |
239,49 |
235,64 |
238,96 |
|
|
Electronic Arts |
129,16 |
16.05. / 23:23 |
+1,54 |
+1,21% |
129,25 |
127,03 |
129,16 |
|
|
MercadoLibre |
1.739,15 |
16.05. / 22:56 |
+20,65 |
+1,20% |
1.752,17 |
1.721,01 |
1.739,15 |
|
|
Ross Stores |
134,34 |
16.05. / 23:21 |
+1,34 |
+1,01% |
135,47 |
132,56 |
134,34 |
|
|
Keurig Dr Pepper |
34,14 |
16.05. / 22:02 |
+0,33 |
+0,99% |
34,36 |
33,81 |
34,14 |
|
|
Airbnb |
147,19 |
16.05. / 23:29 |
+1,37 |
+0,94% |
147,79 |
145,85 |
147,19 |
|
|
Alphabet |
174,18 |
16.05. / 23:29 |
+1,60 |
+0,93% |
175,11 |
172,69 |
174,18 |
|
|
Alphabet |
175,43 |
16.05. / 23:29 |
+1,54 |
+0,89% |
176,34 |
174,05 |
175,43 |
|
|
Fortinet |
61,24 |
16.05. / 23:29 |
+0,51 |
+0,84% |
61,35 |
59,58 |
61,24 |
|
|
Mondelez Inter... |
71,92 |
16.05. / 22:56 |
+0,57 |
+0,80% |
72,03 |
71,31 |
71,92 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Honeywell Inte... |
206,62 |
16.05. / 23:21 |
+1,59 |
+0,78% |
207,27 |
204,58 |
206,62 |
|
|
Costco Wholesa... |
793,07 |
16.05. / 23:30 |
+6,03 |
+0,77% |
804,56 |
787,83 |
793,07 |
|
|
Vertex Pharmac... |
440,64 |
16.05. / 22:19 |
+3,15 |
+0,72% |
441,66 |
432,22 |
440,64 |
|
|
Paychex |
125,20 |
16.05. / 23:21 |
+0,83 |
+0,67% |
125,63 |
123,56 |
125,19 |
|
|
Kraft Heinz Co... |
36,07 |
16.05. / 23:29 |
+0,22 |
+0,61% |
36,26 |
35,87 |
36,07 |
|
|
American Elect... |
92,54 |
16.05. / 23:22 |
+0,56 |
+0,61% |
92,97 |
92,01 |
92,54 |
|
|
T-Mobile US |
163,58 |
16.05. / 23:26 |
+0,90 |
+0,55% |
163,68 |
162,15 |
163,58 |
|
|
Tesla |
174,87 |
16.05. / 23:30 |
+0,88 |
+0,51% |
175,79 |
171,43 |
174,84 |
|
|
Warner Bros Di... |
8,23 |
16.05. / 23:29 |
+0,04 |
+0,43% |
8,29 |
8,00 |
8,23 |
|
|
Sirius XM Hold... |
3,05 |
16.05. / 23:29 |
+0,01 |
+0,33% |
3,07 |
3,02 |
3,05 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CDW Corp |
224,14 |
16.05. / 23:26 |
+0,70 |
+0,31% |
225,00 |
222,98 |
224,14 |
|
|
PayPal Holdings |
64,10 |
16.05. / 23:29 |
+0,20 |
+0,31% |
64,43 |
63,42 |
64,10 |
|
|
Comcast Corp |
39,37 |
16.05. / 23:27 |
+0,12 |
+0,31% |
39,43 |
38,88 |
39,37 |
|
|
Baker Hughes C... |
33,02 |
16.05. / 23:02 |
+0,10 |
+0,29% |
33,24 |
32,79 |
33,02 |
|
|
CSX Corp |
33,93 |
16.05. / 23:23 |
+0,09 |
+0,27% |
34,00 |
33,73 |
33,93 |
|
|
Apple |
189,84 |
16.05. / 23:31 |
+0,15 |
+0,08% |
191,09 |
189,66 |
189,84 |
|
|
AstraZeneca PLC |
77,04 |
16.05. / 23:13 |
+0,05 |
+0,07% |
77,22 |
76,58 |
77,04 |
|
|
Micron Technol... |
127,89 |
16.05. / 23:31 |
+0,07 |
+0,05% |
130,13 |
127,05 |
127,89 |
|
|
Autodesk |
220,43 |
16.05. / 22:02 |
+0,11 |
+0,05% |
221,26 |
218,43 |
220,43 |
|
|
Xcel Energy |
55,85 |
16.05. / 23:21 |
+0,03 |
+0,04% |
56,38 |
55,60 |
55,85 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
116,16 |
16.05. / 23:27 |
-0,10 |
-0,09% |
116,77 |
114,75 |
116,16 |
|
|
Cintas Corp |
691,38 |
16.05. / 22:09 |
-1,02 |
-0,15% |
694,74 |
690,00 |
691,38 |
|
|
Coca-Cola Euro... |
74,92 |
16.05. / 23:23 |
-0,20 |
-0,27% |
75,42 |
74,71 |
74,92 |
|
|
Intuit |
653,37 |
16.05. / 22:44 |
-1,76 |
-0,27% |
658,29 |
651,82 |
653,37 |
|
|
Fastenal Company |
66,81 |
16.05. / 23:22 |
-0,18 |
-0,27% |
67,02 |
66,23 |
66,81 |
|
|
Texas Instrume... |
194,97 |
16.05. / 22:36 |
-0,53 |
-0,27% |
195,87 |
192,59 |
194,97 |
|
|
Exelon Corp |
38,62 |
16.05. / 23:25 |
-0,11 |
-0,28% |
38,97 |
38,47 |
38,62 |
|
|
Monster Bevera... |
54,09 |
16.05. / 23:29 |
-0,16 |
-0,29% |
54,49 |
54,04 |
54,09 |
|
|
NVIDIA Corp |
943,59 |
16.05. / 23:31 |
-2,84 |
-0,30% |
958,19 |
941,03 |
943,59 |
|
|
CoStar Group |
88,13 |
16.05. / 22:02 |
-0,35 |
-0,40% |
89,29 |
88,07 |
88,13 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
O'Reilly Autom... |
1.005,98 |
16.05. / 22:02 |
-4,40 |
-0,44% |
1.014,42 |
1.000,39 |
1.005,98 |
|
|
Illumina |
114,46 |
16.05. / 22:50 |
-0,55 |
-0,48% |
115,18 |
113,21 |
114,46 |
|
|
Netflix |
610,52 |
16.05. / 23:29 |
-3,00 |
-0,49% |
618,34 |
609,09 |
610,52 |
|
|
Microsoft Corp |
420,99 |
16.05. / 23:29 |
-2,15 |
-0,51% |
425,42 |
420,35 |
420,99 |
|
|
Lam Research C... |
942,90 |
16.05. / 23:30 |
-4,85 |
-0,51% |
955,07 |
942,50 |
942,90 |
|
|
Adobe |
482,88 |
16.05. / 22:40 |
-2,53 |
-0,52% |
486,23 |
481,38 |
482,88 |
|
|
GlobalFoundries |
54,18 |
16.05. / 23:30 |
-0,29 |
-0,53% |
54,63 |
53,55 |
54,18 |
|
|
Starbucks Corp |
75,28 |
16.05. / 23:29 |
-0,42 |
-0,55% |
75,55 |
74,45 |
75,28 |
|
|
QUALCOMM |
193,27 |
16.05. / 23:30 |
-1,39 |
-0,71% |
195,63 |
192,78 |
193,27 |
|
|
Intuitive Surg... |
396,43 |
16.05. / 23:24 |
-2,96 |
-0,74% |
401,36 |
396,02 |
396,43 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
327,43 |
16.05. / 23:26 |
-2,45 |
-0,74% |
330,26 |
327,32 |
327,53 |
|
|
Analog Devices |
214,12 |
16.05. / 23:26 |
-1,68 |
-0,78% |
216,00 |
213,66 |
214,12 |
|
|
GE HealthCare ... |
81,31 |
16.05. / 23:26 |
-0,65 |
-0,79% |
81,96 |
80,90 |
81,31 |
|
|
NXP Semiconduc... |
269,61 |
16.05. / 23:30 |
-2,39 |
-0,88% |
273,37 |
269,55 |
269,61 |
|
|
Old Dominion F... |
182,17 |
16.05. / 23:21 |
-1,75 |
-0,95% |
184,32 |
180,87 |
182,17 |
|
|
Zscaler |
179,31 |
16.05. / 23:27 |
-1,82 |
-1,00% |
181,99 |
178,90 |
179,31 |
|
|
Regeneron Phar... |
967,98 |
16.05. / 22:53 |
-10,23 |
-1,05% |
978,30 |
967,41 |
967,98 |
|
|
Atlassian Corp |
182,21 |
16.05. / 23:30 |
-2,00 |
-1,09% |
184,03 |
179,94 |
182,21 |
|
|
Diamondback En... |
194,59 |
16.05. / 23:02 |
-2,15 |
-1,09% |
197,57 |
194,48 |
194,59 |
|
|
Microchip Tech... |
94,24 |
16.05. / 23:26 |
-1,12 |
-1,17% |
95,70 |
94,14 |
94,24 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CrowdStrike Ho... |
339,06 |
16.05. / 23:20 |
-4,06 |
-1,18% |
344,08 |
338,83 |
339,06 |
|
|
Amazon.com |
183,63 |
16.05. / 23:30 |
-2,39 |
-1,28% |
187,31 |
183,46 |
183,63 |
|
|
KLA Corp |
749,48 |
16.05. / 23:28 |
-10,22 |
-1,35% |
763,93 |
749,13 |
749,48 |
|
|
Take-Two Inter... |
146,08 |
16.05. / 23:31 |
-2,00 |
-1,35% |
148,97 |
145,50 |
146,08 |
|
|
Amgen |
314,72 |
16.05. / 23:25 |
-4,32 |
-1,35% |
316,14 |
310,76 |
314,72 |
|
|
Copart |
54,55 |
16.05. / 23:21 |
-0,76 |
-1,37% |
55,53 |
54,45 |
54,58 |
|
|
IDEXX Laborato... |
540,94 |
16.05. / 23:21 |
-7,59 |
-1,38% |
547,22 |
538,91 |
540,94 |
|
|
Cadence Design... |
288,93 |
16.05. / 23:16 |
-4,17 |
-1,42% |
294,74 |
288,72 |
288,93 |
|
|
Booking Holdings |
3.735,01 |
16.05. / 22:44 |
-57,52 |
-1,52% |
3.797,02 |
3.735,01 |
3.735,01 |
|
|
Applied Materi... |
214,03 |
16.05. / 23:30 |
-3,32 |
-1,53% |
218,75 |
213,92 |
214,03 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Broadcom |
1.412,36 |
16.05. / 23:25 |
-23,81 |
-1,66% |
1.445,40 |
1.405,06 |
1.412,13 |
|
|
MongoDB |
369,94 |
16.05. / 23:29 |
-6,55 |
-1,74% |
376,50 |
366,49 |
369,94 |
|
|
Meta Platforms |
473,23 |
16.05. / 23:29 |
-8,39 |
-1,74% |
477,69 |
472,75 |
473,23 |
|
|
Synopsys |
569,27 |
16.05. / 23:26 |
-10,93 |
-1,88% |
581,82 |
568,58 |
569,27 |
|
|
ASML Holding NV |
919,54 |
16.05. / 23:31 |
-17,88 |
-1,91% |
938,81 |
918,94 |
919,54 |
|
|
PACCAR |
105,93 |
16.05. / 23:21 |
-2,15 |
-1,99% |
107,93 |
105,87 |
105,93 |
|
|
Biogen |
230,04 |
16.05. / 23:26 |
-5,28 |
-2,24% |
234,58 |
228,07 |
230,04 |
|
|
ON Semiconduct... |
73,00 |
16.05. / 23:26 |
-1,80 |
-2,41% |
74,65 |
72,92 |
73,00 |
|
|
lululemon athl... |
338,28 |
16.05. / 23:17 |
-8,61 |
-2,48% |
347,68 |
337,54 |
338,28 |
|
|
Cisco Systems |
48,34 |
16.05. / 23:31 |
-1,34 |
-2,71% |
50,11 |
48,16 |
48,34 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
216,34 |
16.05. / 23:19 |
-6,97 |
-3,12% |
224,80 |
216,24 |
216,34 |
|