Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 15.605,48 |
Kurszeit | 01.05. |
Differenz | -52,34 |
Differenz (in %) | -0,33% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
15.605,48 |
01.05. |
-52,34 |
-0,33% |
15.926,22 |
15.557,64 |
15.605,48 |
|
|
Adobe |
469,39 |
01.05. / 23:05 |
+6,43 |
+1,39% |
477,76 |
460,36 |
469,39 |
|
|
Advanced Micro... |
144,27 |
01.05. / 23:31 |
-14,18 |
-8,95% |
151,37 |
142,14 |
144,27 |
|
|
Airbnb |
156,16 |
01.05. / 23:13 |
-2,44 |
-1,54% |
160,95 |
156,00 |
156,16 |
|
|
Alphabet |
163,86 |
01.05. / 23:30 |
+1,01 |
+0,62% |
167,12 |
163,09 |
163,86 |
|
|
Alphabet |
165,57 |
01.05. / 23:31 |
+0,91 |
+0,56% |
168,81 |
164,90 |
165,57 |
|
|
Amazon.com |
179,00 |
01.05. / 23:31 |
+3,86 |
+2,21% |
185,15 |
176,56 |
179,00 |
|
|
American Elect... |
88,15 |
01.05. / 23:28 |
+2,13 |
+2,48% |
89,36 |
85,70 |
88,15 |
|
|
Amgen |
277,37 |
01.05. / 23:30 |
+3,46 |
+1,26% |
279,84 |
273,38 |
277,37 |
|
|
Analog Devices |
193,89 |
01.05. / 22:51 |
-6,63 |
-3,30% |
199,52 |
193,85 |
193,89 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
321,48 |
01.05. / 23:17 |
-3,40 |
-1,05% |
328,47 |
320,00 |
321,48 |
|
|
Apple |
169,30 |
01.05. / 23:31 |
-1,03 |
-0,60% |
172,70 |
169,11 |
169,30 |
|
|
Applied Materi... |
193,99 |
01.05. / 23:26 |
-4,71 |
-2,37% |
200,68 |
192,69 |
193,99 |
|
|
ASML Holding NV |
852,84 |
01.05. / 23:30 |
-19,97 |
-2,29% |
880,59 |
849,14 |
852,84 |
|
|
AstraZeneca PLC |
76,41 |
01.05. / 23:29 |
+0,53 |
+0,70% |
76,80 |
75,96 |
76,41 |
|
|
Atlassian Corp |
172,77 |
01.05. / 23:25 |
+0,38 |
+0,22% |
178,39 |
168,20 |
172,77 |
|
|
Autodesk |
210,71 |
01.05. / 23:06 |
-2,15 |
-1,01% |
216,00 |
209,08 |
210,71 |
|
|
Automatic Data... |
247,33 |
01.05. / 23:20 |
+5,42 |
+2,24% |
253,72 |
244,52 |
247,33 |
|
|
Baker Hughes C... |
31,89 |
01.05. / 23:30 |
-0,76 |
-2,33% |
32,73 |
31,75 |
31,89 |
|
|
Biogen |
216,13 |
01.05. / 23:30 |
+1,31 |
+0,61% |
218,66 |
214,70 |
216,13 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.415,64 |
01.05. / 22:33 |
-35,58 |
-1,03% |
3.485,11 |
3.405,23 |
3.415,64 |
|
|
Broadcom |
1.242,86 |
01.05. / 23:30 |
-57,41 |
-4,42% |
1.292,37 |
1.241,34 |
1.242,86 |
|
|
Cadence Design... |
274,55 |
01.05. / 23:29 |
-1,08 |
-0,39% |
280,82 |
273,24 |
274,55 |
|
|
CDW Corp |
214,61 |
01.05. / 23:02 |
-27,25 |
-11,27% |
226,72 |
213,44 |
214,61 |
|
|
Charter Commun... |
259,70 |
01.05. / 23:00 |
+3,76 |
+1,47% |
263,24 |
253,91 |
259,70 |
|
|
Cintas Corp |
663,59 |
01.05. / 23:22 |
+5,25 |
+0,80% |
670,47 |
656,68 |
663,59 |
|
|
Cisco Systems |
46,84 |
01.05. / 23:29 |
-0,14 |
-0,30% |
47,57 |
46,68 |
46,84 |
|
|
Coca-Cola Euro... |
71,59 |
01.05. / 23:05 |
-0,43 |
-0,60% |
72,35 |
70,95 |
71,59 |
|
|
Cognizant Tech... |
65,37 |
01.05. / 23:23 |
-0,29 |
-0,44% |
66,26 |
65,30 |
65,37 |
|
|
Comcast Corp |
38,20 |
01.05. / 23:29 |
+0,07 |
+0,18% |
38,69 |
38,02 |
38,20 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
184,56 |
01.05. / 23:22 |
-1,48 |
-0,80% |
188,20 |
183,92 |
184,56 |
|
|
Copart |
54,44 |
01.05. / 23:28 |
+0,13 |
+0,24% |
55,42 |
54,18 |
54,44 |
|
|
CoStar Group |
90,36 |
01.05. / 23:28 |
-1,16 |
-1,27% |
92,39 |
89,43 |
90,36 |
|
|
Costco Wholesa... |
722,22 |
01.05. / 23:19 |
-0,88 |
-0,12% |
729,86 |
715,32 |
722,22 |
|
|
CrowdStrike Ho... |
295,44 |
01.05. / 23:26 |
+2,93 |
+1,00% |
302,50 |
288,55 |
295,44 |
|
|
CSX Corp |
33,20 |
01.05. / 23:26 |
-0,04 |
-0,11% |
33,52 |
32,96 |
33,20 |
|
|
Datadog |
126,42 |
01.05. / 23:26 |
+0,93 |
+0,74% |
129,62 |
123,39 |
126,42 |
|
|
DexCom |
125,88 |
01.05. / 22:59 |
-1,53 |
-1,20% |
128,74 |
123,51 |
125,88 |
|
|
Diamondback En... |
196,01 |
01.05. / 23:20 |
-5,13 |
-2,55% |
203,50 |
193,18 |
196,01 |
|
|
Dollar Tree |
118,56 |
01.05. / 23:05 |
+0,35 |
+0,30% |
120,34 |
117,58 |
118,56 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
127,46 |
01.05. / 23:31 |
-1,88 |
-1,45% |
132,53 |
126,95 |
127,46 |
|
|
Electronic Arts |
128,18 |
01.05. / 23:20 |
+1,41 |
+1,11% |
129,62 |
126,22 |
128,18 |
|
|
Exelon Corp |
37,84 |
01.05. / 23:25 |
+0,26 |
+0,69% |
38,20 |
37,26 |
37,84 |
|
|
Fastenal Company |
68,18 |
01.05. / 23:24 |
+0,24 |
+0,35% |
68,77 |
67,73 |
68,18 |
|
|
Fortinet |
63,53 |
01.05. / 23:30 |
+0,32 |
+0,51% |
64,87 |
63,14 |
63,53 |
|
|
GE HealthCare ... |
78,26 |
01.05. / 23:18 |
+2,02 |
+2,65% |
79,13 |
76,50 |
78,26 |
|
|
Gilead Sciences |
65,51 |
01.05. / 23:29 |
+0,31 |
+0,48% |
65,89 |
64,97 |
65,51 |
|
|
GlobalFoundries |
47,04 |
01.05. / 23:20 |
-1,85 |
-3,79% |
48,57 |
46,97 |
47,04 |
|
|
Honeywell Inte... |
195,30 |
01.05. / 23:24 |
+2,57 |
+1,33% |
197,18 |
191,90 |
195,30 |
|
|
IDEXX Laborato... |
468,04 |
01.05. / 23:28 |
-24,44 |
-4,96% |
485,00 |
462,00 |
468,04 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
124,68 |
01.05. / 23:08 |
+1,58 |
+1,28% |
126,89 |
121,94 |
124,68 |
|
|
Intel Corp |
30,37 |
01.05. / 23:31 |
-0,12 |
-0,38% |
31,03 |
30,02 |
30,37 |
|
|
Intuit |
615,20 |
01.05. / 23:31 |
-10,55 |
-1,69% |
629,66 |
610,04 |
615,20 |
|
|
Intuitive Surg... |
371,70 |
01.05. / 23:00 |
+1,08 |
+0,29% |
379,50 |
368,60 |
371,70 |
|
|
Keurig Dr Pepper |
33,34 |
01.05. / 23:09 |
-0,36 |
-1,08% |
33,57 |
33,21 |
33,34 |
|
|
KLA Corp |
666,04 |
01.05. / 23:30 |
-23,25 |
-3,37% |
691,73 |
662,50 |
666,04 |
|
|
Kraft Heinz Co... |
36,28 |
01.05. / 23:28 |
-2,35 |
-6,09% |
37,70 |
35,87 |
36,28 |
|
|
Lam Research C... |
868,10 |
01.05. / 23:24 |
-26,61 |
-2,98% |
899,89 |
863,95 |
868,10 |
|
|
lululemon athl... |
354,40 |
01.05. / 23:30 |
-6,19 |
-1,72% |
360,44 |
351,67 |
354,40 |
|
|
Marriott Inter... |
233,86 |
01.05. / 23:28 |
-2,14 |
-0,91% |
237,24 |
230,81 |
233,86 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
63,82 |
01.05. / 23:27 |
-2,09 |
-3,17% |
66,84 |
63,34 |
63,82 |
|
|
MercadoLibre |
1.456,51 |
01.05. / 23:27 |
-2,19 |
-0,15% |
1.483,63 |
1.427,95 |
1.456,51 |
|
|
Meta Platforms |
439,19 |
01.05. / 23:29 |
+8,93 |
+2,08% |
449,96 |
427,11 |
439,19 |
|
|
Microchip Tech... |
88,77 |
01.05. / 23:28 |
-3,21 |
-3,49% |
92,26 |
88,45 |
88,79 |
|
|
Micron Technol... |
109,70 |
01.05. / 23:30 |
-3,21 |
-2,84% |
113,73 |
108,75 |
109,70 |
|
|
Microsoft Corp |
394,94 |
01.05. / 23:31 |
+5,79 |
+1,49% |
401,72 |
390,31 |
394,94 |
|
|
Moderna |
111,46 |
01.05. / 23:30 |
+1,15 |
+1,04% |
113,73 |
109,00 |
111,46 |
|
|
Mondelez Inter... |
70,69 |
01.05. / 23:20 |
-1,25 |
-1,74% |
71,85 |
69,48 |
70,69 |
|
|
MongoDB |
373,33 |
01.05. / 23:28 |
+8,44 |
+2,31% |
387,19 |
365,52 |
373,33 |
|
|
Monster Bevera... |
53,54 |
01.05. / 23:28 |
+0,09 |
+0,17% |
54,14 |
52,94 |
53,54 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
551,71 |
01.05. / 23:24 |
+1,12 |
+0,20% |
560,39 |
544,25 |
551,71 |
|
|
NVIDIA Corp |
830,41 |
01.05. / 23:31 |
-33,99 |
-3,93% |
860,00 |
812,55 |
830,41 |
|
|
NXP Semiconduc... |
249,43 |
01.05. / 23:28 |
-6,83 |
-2,67% |
258,21 |
246,55 |
249,43 |
|
|
O'Reilly Autom... |
1.005,11 |
01.05. / 22:51 |
-8,22 |
-0,81% |
1.018,00 |
1.004,19 |
1.005,11 |
|
|
Old Dominion F... |
182,49 |
01.05. / 23:05 |
+0,72 |
+0,40% |
186,19 |
179,19 |
182,49 |
|
|
ON Semiconduct... |
69,01 |
01.05. / 23:28 |
-1,22 |
-1,74% |
71,92 |
68,76 |
69,01 |
|
|
PACCAR |
106,34 |
01.05. / 23:28 |
+0,19 |
+0,18% |
107,97 |
105,45 |
106,34 |
|
|
Palo Alto Netw... |
287,34 |
01.05. / 23:31 |
-3,55 |
-1,22% |
293,71 |
284,00 |
287,34 |
|
|
Paychex |
119,40 |
01.05. / 23:28 |
+0,59 |
+0,50% |
122,11 |
118,87 |
119,41 |
|
|
PayPal Holdings |
66,14 |
01.05. / 23:30 |
-1,78 |
-2,62% |
67,80 |
65,49 |
66,14 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
124,49 |
01.05. / 23:22 |
-0,68 |
-0,54% |
126,75 |
122,56 |
124,49 |
|
|
PepsiCo |
175,15 |
01.05. / 23:18 |
-0,81 |
-0,46% |
176,23 |
173,66 |
175,15 |
|
|
QUALCOMM |
164,11 |
01.05. / 23:31 |
-1,82 |
-1,10% |
169,64 |
163,79 |
164,11 |
|
|
Regeneron Phar... |
903,48 |
01.05. / 23:29 |
+12,36 |
+1,39% |
913,21 |
888,52 |
903,48 |
|
|
Roper Technolo... |
514,76 |
01.05. / 23:19 |
+3,30 |
+0,65% |
523,35 |
511,11 |
514,76 |
|
|
Ross Stores |
127,82 |
01.05. / 23:28 |
-1,72 |
-1,33% |
129,73 |
127,77 |
127,82 |
|
|
Sirius XM Hold... |
3,05 |
01.05. / 23:29 |
+0,09 |
+3,06% |
3,09 |
2,93 |
3,05 |
|
|
Starbucks Corp |
74,44 |
01.05. / 23:31 |
-14,02 |
-15,84% |
76,99 |
72,67 |
74,44 |
|
|
Synopsys |
522,18 |
01.05. / 23:28 |
-9,10 |
-1,72% |
534,05 |
519,62 |
522,18 |
|
|
T-Mobile US |
165,47 |
01.05. / 23:05 |
+1,31 |
+0,80% |
166,50 |
163,98 |
165,47 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
142,70 |
01.05. / 23:05 |
-0,11 |
-0,08% |
145,12 |
141,53 |
142,74 |
|
|
Tesla |
179,99 |
01.05. / 23:31 |
-3,28 |
-1,79% |
185,86 |
179,01 |
179,99 |
|
|
Texas Instrume... |
175,20 |
01.05. / 23:28 |
-1,26 |
-0,71% |
178,71 |
174,40 |
175,20 |
|
|
Trade Desk (The) |
85,41 |
01.05. / 23:23 |
+2,53 |
+3,05% |
87,38 |
83,14 |
85,41 |
|
|
Verisk Analytics |
232,81 |
01.05. / 23:08 |
+15,04 |
+6,90% |
236,29 |
222,61 |
232,81 |
|
|
Vertex Pharmac... |
402,14 |
01.05. / 23:28 |
+9,37 |
+2,39% |
406,95 |
392,47 |
402,14 |
|
|
Walgreens Boot... |
17,34 |
01.05. / 23:29 |
-0,39 |
-2,20% |
17,68 |
17,25 |
17,34 |
|
|
Warner Bros Di... |
7,62 |
01.05. / 23:30 |
+0,24 |
+3,33% |
7,81 |
7,34 |
7,62 |
|
|
Workday |
244,96 |
01.05. / 23:30 |
+0,22 |
+0,09% |
249,92 |
241,14 |
244,96 |
|
|
Xcel Energy |
53,78 |
01.05. / 23:05 |
+0,05 |
+0,09% |
54,20 |
52,85 |
53,78 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
172,31 |
01.05. / 23:28 |
-0,67 |
-0,39% |
177,01 |
170,96 |
172,31 |
|