Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.198,61 | 13.05. | +37,43 | +0,21% | 18.233,49 | 18.147,57 | 18.161,18 | |||
Sirius XM Hold... | 3,14 | 13.05. / 23:30 | +0,11 | +3,63% | 3,16 | 3,06 | 3,14 | |||
Warner Bros Di... | 8,38 | 13.05. / 23:29 | +0,23 | +2,82% | 8,58 | 8,25 | 8,38 | |||
Walgreens Boot... | 18,12 | 13.05. / 23:29 | +0,93 | +5,41% | 18,65 | 17,22 | 18,12 | |||
Intel Corp | 30,51 | 13.05. / 23:31 | +0,64 | +2,14% | 31,13 | 30,00 | 30,51 | |||
Baker Hughes C... | 32,41 | 13.05. / 22:26 | +0,07 | +0,22% | 32,78 | 32,25 | 32,41 | |||
Keurig Dr Pepper | 34,12 | 13.05. / 22:10 | +0,09 | +0,26% | 34,23 | 33,81 | 34,12 | |||
CSX Corp | 34,52 | 13.05. / 22:01 | +0,15 | +0,44% | 34,62 | 34,13 | 34,52 | |||
Kraft Heinz Co... | 36,49 | 13.05. / 23:28 | +0,25 | +0,69% | 36,65 | 36,26 | 36,49 | |||
Exelon Corp | 38,13 | 13.05. / 22:01 | +0,46 | +1,22% | 38,29 | 37,82 | 38,13 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 39,70 | 13.05. / 23:13 | +0,39 | +0,99% | 39,74 | 39,32 | 39,70 | |||
Cisco Systems | 48,68 | 13.05. / 23:29 | +0,62 | +1,29% | 48,82 | 48,23 | 48,68 | |||
GlobalFoundries | 52,63 | 13.05. / 23:24 | +1,54 | +3,01% | 52,71 | 51,25 | 52,63 | |||
Copart | 54,59 | 13.05. / 23:25 | -0,15 | -0,27% | 55,03 | 54,27 | 54,59 | |||
Monster Bevera... | 54,72 | 13.05. / 22:24 | -0,74 | -1,33% | 55,80 | 54,62 | 54,72 | |||
Xcel Energy | 55,83 | 13.05. / 22:00 | +0,37 | +0,67% | 56,44 | 55,60 | 55,83 | |||
Fortinet | 59,63 | 13.05. / 23:22 | +1,47 | +2,53% | 59,92 | 58,40 | 59,63 | |||
PayPal Holdings | 63,95 | 13.05. / 23:30 | +1,02 | +1,62% | 64,43 | 63,19 | 63,95 | |||
Gilead Sciences | 67,54 | 13.05. / 23:29 | +1,58 | +2,40% | 67,59 | 66,13 | 67,54 | |||
Fastenal Company | 67,36 | 13.05. / 23:19 | -0,52 | -0,77% | 68,20 | 67,07 | 67,36 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cognizant Tech... | 67,87 | 13.05. / 23:00 | +0,89 | +1,33% | 68,21 | 67,32 | 67,87 | |||
Marvell Techno... | 69,02 | 13.05. / 23:14 | +0,55 | +0,80% | 70,53 | 68,85 | 69,02 | |||
Mondelez Inter... | 71,76 | 13.05. / 22:59 | +0,56 | +0,79% | 71,94 | 71,21 | 71,76 | |||
ON Semiconduct... | 72,33 | 13.05. / 22:54 | +1,87 | +2,65% | 73,06 | 71,01 | 72,33 | |||
Coca-Cola Euro... | 74,46 | 13.05. / 23:24 | +0,63 | +0,85% | 74,82 | 73,78 | 74,46 | |||
Starbucks Corp | 76,18 | 13.05. / 23:29 | +0,07 | +0,09% | 76,84 | 75,80 | 76,18 | |||
AstraZeneca PLC | 77,43 | 13.05. / 23:00 | +0,25 | +0,32% | 77,49 | 77,15 | 77,43 | |||
GE HealthCare ... | 81,03 | 13.05. / 22:44 | -2,37 | -2,84% | 84,00 | 80,58 | 81,03 | |||
Trade Desk (The) | 87,53 | 13.05. / 23:25 | +0,27 | +0,31% | 89,33 | 87,47 | 87,53 | |||
CoStar Group | 88,58 | 13.05. / 23:24 | -1,30 | -1,45% | 90,93 | 88,49 | 88,58 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
American Elect... | 91,52 | 13.05. / 22:46 | -0,09 | -0,10% | 92,35 | 91,27 | 91,52 | |||
Microchip Tech... | 92,54 | 13.05. / 23:25 | +1,04 | +1,14% | 93,45 | 92,14 | 92,54 | |||
PACCAR | 106,85 | 13.05. / 23:25 | -2,33 | -2,13% | 109,83 | 106,24 | 106,85 | |||
Illumina | 112,77 | 13.05. / 22:00 | +2,24 | +2,03% | 114,25 | 110,96 | 112,77 | |||
DoorDash | 116,51 | 13.05. / 23:06 | +1,67 | +1,45% | 116,86 | 114,10 | 116,51 | |||
Datadog | 118,26 | 13.05. / 23:31 | -0,71 | -0,60% | 119,80 | 118,11 | 118,26 | |||
Dollar Tree | 120,20 | 13.05. / 23:24 | -0,84 | -0,69% | 122,51 | 119,85 | 120,20 | |||
Micron Technol... | 123,00 | 13.05. / 23:31 | +1,76 | +1,45% | 124,11 | 121,65 | 123,00 | |||
Paychex | 124,77 | 13.05. / 23:25 | +2,22 | +1,81% | 124,88 | 122,94 | 124,77 | |||
Moderna | 125,67 | 13.05. / 23:22 | +8,39 | +7,15% | 126,88 | 119,03 | 125,67 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 126,58 | 13.05. / 23:28 | -0,56 | -0,44% | 128,13 | 126,45 | 126,58 | |||
DexCom | 124,95 | 13.05. / 22:42 | -2,10 | -1,65% | 128,22 | 124,74 | 124,95 | |||
Ross Stores | 133,60 | 13.05. / 23:24 | +0,12 | +0,09% | 135,87 | 133,40 | 133,60 | |||
PDD Holdings | 140,52 | 13.05. / 23:26 | +4,25 | +3,12% | 143,00 | 137,77 | 140,52 | |||
Take-Two Inter... | 143,95 | 13.05. / 22:43 | -1,93 | -1,32% | 146,91 | 143,69 | 143,95 | |||
Airbnb | 149,13 | 13.05. / 23:30 | +2,81 | +1,92% | 149,24 | 145,70 | 149,13 | |||
Advanced Micro... | 150,56 | 13.05. / 23:31 | -1,36 | -0,90% | 153,33 | 150,40 | 150,56 | |||
T-Mobile US | 163,35 | 13.05. / 23:25 | -0,85 | -0,52% | 164,99 | 162,72 | 163,35 | |||
Alphabet | 169,14 | 13.05. / 23:30 | +0,49 | +0,29% | 169,28 | 164,00 | 169,14 | |||
Alphabet | 170,90 | 13.05. / 23:30 | +0,61 | +0,36% | 170,95 | 165,76 | 170,90 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Tesla | 171,89 | 13.05. / 23:31 | +3,42 | +2,03% | 175,40 | 169,00 | 171,89 | |||
Zscaler | 175,00 | 13.05. / 23:30 | +0,38 | +0,22% | 176,95 | 173,66 | 175,00 | |||
PepsiCo | 180,90 | 13.05. / 22:24 | +1,11 | +0,62% | 181,35 | 179,85 | 180,90 | |||
Atlassian Corp | 182,83 | 13.05. / 23:26 | +3,08 | +1,71% | 182,98 | 179,92 | 182,83 | |||
QUALCOMM | 184,21 | 13.05. / 23:30 | +2,13 | +1,17% | 184,72 | 182,90 | 184,21 | |||
Old Dominion F... | 182,02 | 13.05. / 22:32 | -3,02 | -1,63% | 185,91 | 181,87 | 182,02 | |||
Apple | 186,28 | 13.05. / 23:31 | +3,23 | +1,76% | 187,10 | 184,62 | 186,28 | |||
Amazon.com | 186,57 | 13.05. / 23:30 | -0,91 | -0,49% | 188,31 | 185,36 | 186,57 | |||
Texas Instrume... | 187,82 | 13.05. / 23:24 | +0,77 | +0,41% | 188,38 | 186,67 | 187,82 | |||
Diamondback En... | 200,77 | 13.05. / 23:01 | -1,42 | -0,70% | 203,29 | 200,12 | 200,77 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 203,80 | 13.05. / 22:24 | +0,88 | +0,43% | 206,72 | 203,74 | 203,80 | |||
Applied Materi... | 206,63 | 13.05. / 23:25 | -3,10 | -1,48% | 208,47 | 205,44 | 206,63 | |||
Analog Devices | 208,38 | 13.05. / 22:05 | +1,15 | +0,56% | 209,75 | 208,05 | 208,38 | |||
Constellation ... | 213,59 | 13.05. / 23:23 | -1,34 | -0,62% | 218,67 | 212,59 | 213,59 | |||
Autodesk | 216,65 | 13.05. / 23:05 | -1,12 | -0,51% | 219,98 | 216,13 | 216,65 | |||
CDW Corp | 222,05 | 13.05. / 23:24 | -0,41 | -0,18% | 223,46 | 221,26 | 222,05 | |||
Biogen | 225,34 | 13.05. / 23:31 | +3,84 | +1,73% | 225,58 | 221,72 | 225,34 | |||
Marriott Inter... | 237,50 | 13.05. / 23:24 | -2,96 | -1,23% | 241,70 | 236,21 | 237,50 | |||
Workday | 247,08 | 13.05. / 22:52 | +0,74 | +0,30% | 248,80 | 246,16 | 247,08 | |||
Verisk Analytics | 246,34 | 13.05. / 23:14 | -1,97 | -0,79% | 248,88 | 245,86 | 246,34 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Automatic Data... | 247,80 | 13.05. / 23:24 | +0,94 | +0,38% | 249,82 | 246,77 | 247,80 | |||
NXP Semiconduc... | 263,93 | 13.05. / 23:20 | +2,20 | +0,84% | 266,63 | 263,00 | 263,93 | |||
Charter Commun... | 274,25 | 13.05. / 23:24 | -1,30 | -0,47% | 281,69 | 273,88 | 274,65 | |||
Cadence Design... | 284,46 | 13.05. / 22:54 | -3,02 | -1,05% | 289,20 | 283,94 | 284,46 | |||
Palo Alto Netw... | 302,25 | 13.05. / 23:20 | +4,78 | +1,61% | 304,66 | 298,95 | 302,25 | |||
Amgen | 308,45 | 13.05. / 23:29 | -1,70 | -0,55% | 312,15 | 307,06 | 308,45 | |||
CrowdStrike Ho... | 319,18 | 13.05. / 22:25 | -1,58 | -0,49% | 325,00 | 316,63 | 319,18 | |||
ANSYS | 328,20 | 13.05. / 22:46 | -0,05 | -0,02% | 331,81 | 326,55 | 328,20 | |||
lululemon athl... | 347,16 | 13.05. / 23:22 | -5,80 | -1,64% | 355,44 | 347,00 | 347,16 | |||
MongoDB | 359,24 | 13.05. / 23:22 | +5,77 | +1,63% | 361,93 | 354,62 | 359,24 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 380,88 | 13.05. / 23:29 | -5,82 | -1,50% | 389,16 | 380,65 | 380,88 | |||
Microsoft Corp | 413,72 | 13.05. / 23:31 | -1,02 | -0,25% | 418,35 | 410,82 | 413,72 | |||
Vertex Pharmac... | 429,93 | 13.05. / 23:19 | +7,15 | +1,69% | 430,52 | 424,56 | 429,93 | |||
Meta Platforms | 468,01 | 13.05. / 23:30 | -8,19 | -1,72% | 473,35 | 462,85 | 468,01 | |||
Adobe | 483,11 | 13.05. / 23:26 | +0,82 | +0,17% | 490,16 | 481,71 | 483,11 | |||
IDEXX Laborato... | 503,02 | 13.05. / 23:24 | -6,80 | -1,33% | 514,62 | 501,23 | 503,02 | |||
Roper Technolo... | 521,76 | 13.05. / 22:55 | -1,74 | -0,33% | 527,37 | 521,14 | 521,76 | |||
Synopsys | 557,39 | 13.05. / 23:29 | +0,68 | +0,12% | 561,37 | 553,61 | 557,39 | |||
Netflix | 616,59 | 13.05. / 23:27 | +5,72 | +0,94% | 618,22 | 606,83 | 616,59 | |||
Intuit | 627,19 | 13.05. / 23:03 | -5,12 | -0,81% | 638,17 | 625,87 | 627,19 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 690,11 | 13.05. / 23:24 | -10,16 | -1,45% | 703,02 | 689,91 | 690,11 | |||
KLA Corp | 714,15 | 13.05. / 23:24 | -4,25 | -0,59% | 720,00 | 711,56 | 714,15 | |||
Costco Wholesa... | 775,15 | 13.05. / 23:30 | -12,04 | -1,53% | 789,48 | 773,58 | 775,15 | |||
NVIDIA Corp | 903,99 | 13.05. / 23:30 | +5,21 | +0,58% | 909,98 | 885,29 | 903,99 | |||
Lam Research C... | 903,79 | 13.05. / 22:52 | -11,63 | -1,27% | 920,66 | 902,45 | 903,79 | |||
ASML Holding NV | 917,24 | 13.05. / 23:15 | -13,05 | -1,40% | 929,00 | 914,26 | 917,24 | |||
Regeneron Phar... | 976,96 | 13.05. / 22:36 | +3,16 | +0,32% | 982,58 | 970,99 | 976,96 | |||
O'Reilly Autom... | 1.012,75 | 13.05. / 22:02 | -6,58 | -0,65% | 1.026,26 | 1.008,04 | 1.012,75 | |||
Broadcom | 1.337,51 | 13.05. / 23:31 | +4,71 | +0,35% | 1.358,39 | 1.330,11 | 1.337,51 | |||
MercadoLibre | 1.677,34 | 13.05. / 22:58 | -16,63 | -0,98% | 1.710,00 | 1.671,00 | 1.677,34 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.745,00 | 13.05. / 23:21 | -60,75 | -1,60% | 3.807,80 | 3.717,48 | 3.745,00 |