Kursliste - NASDAQ 100
| NASDAQ 100 | ||
|---|---|---|
| WKN |
|
|
| Börse | NASDAQ Indizes | |
| Aktueller Kurs | 18.322,77 | |
| Kurszeit | 14.05. | |
| Differenz | +124,16 | |
| Differenz (in %) | +0,68% | |
| – Wert in PKT – Vortages-Schluss | ||
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|---|---|---|---|---|---|---|---|---|---|
 |
NASDAQ 100 | 18.322,77 | 14.05. | +0,83% | 18.339,58 | 18.175,30 | 18.198,61 |  |
|
|
Sirius XM Hold... | 3,17 | 14.05. / 23:31 | -8,49% | 3,27 | 3,14 | 3,14 | |
|
|
Warner Bros Di... | 8,56 | 14.05. / 23:29 | -2,04% | 8,68 | 8,43 | 8,38 | |
|
|
Walgreens Boot... | 18,35 | 14.05. / 23:29 | -4,61% | 18,83 | 18,09 | 18,12 | |
|
|
Intel Corp | 31,05 | 14.05. / 23:31 | -19,43% | 31,11 | 30,61 | 30,51 | |
|
|
Baker Hughes C... | 32,63 | 14.05. / 22:02 | -4,67% | 32,78 | 32,37 | 32,41 | |
|
|
Keurig Dr Pepper | 34,17 | 14.05. / 22:31 | +11,03% | 34,25 | 33,90 | 34,12 | |
|
|
CSX Corp | 33,93 | 14.05. / 22:58 | -2,91% | 34,68 | 33,81 | 34,52 | |
|
|
Kraft Heinz Co... | 36,19 | 14.05. / 23:23 | -1,58% | 36,70 | 36,11 | 36,49 | |
|
|
Exelon Corp | 38,40 | 14.05. / 23:25 | +3,08% | 38,51 | 38,13 | 38,13 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Comcast Corp | 39,70 | 14.05. / 23:29 | -1,03% | 40,06 | 39,59 | 39,70 | ||
|
Cisco Systems | 48,95 | 14.05. / 23:29 | -2,34% | 49,18 | 48,35 | 48,68 | |
|
|
GlobalFoundries | 54,39 | 14.05. / 22:02 | +5,81% | 54,50 | 52,66 | 52,63 | |
|
|
Copart | 54,40 | 14.05. / 23:25 | -2,30% | 54,48 | 53,80 | 54,59 | |
|
|
Monster Bevera... | 54,48 | 14.05. / 22:26 | +1,19% | 54,83 | 53,98 | 54,72 | |
|
|
Xcel Energy | 55,56 | 14.05. / 23:25 | +3,18% | 56,38 | 55,34 | 55,83 | |
|
|
Fortinet | 60,20 | 14.05. / 23:29 | -14,63% | 60,50 | 59,23 | 59,63 | |
|
|
PayPal Holdings | 64,58 | 14.05. / 23:29 | -4,48% | 64,86 | 64,27 | 63,95 | |
|
|
Fastenal Company | 67,23 | 14.05. / 23:25 | -8,65% | 67,79 | 67,06 | 67,36 | |
|
|
Gilead Sciences | 67,65 | 14.05. / 23:14 | -3,17% | 68,37 | 67,04 | 67,54 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Cognizant Tech... | 67,78 | 14.05. / 23:26 | -4,27% | 68,75 | 67,57 | 67,87 | |
|
|
Marvell Techno... | 68,02 | 14.05. / 23:24 | -1,62% | 69,00 | 66,97 | 69,02 | |
|
|
Mondelez Inter... | 71,93 | 14.05. / 23:25 | +7,81% | 72,06 | 71,28 | 71,76 | |
|
|
ON Semiconduct... | 72,99 | 14.05. / 23:29 | +1,78% | 74,14 | 72,64 | 72,33 | |
|
|
Coca-Cola Euro... | 74,81 | 14.05. / 23:02 | +10,71% | 74,96 | 74,20 | 74,46 | |
|
|
Starbucks Corp | 75,63 | 14.05. / 23:29 | -11,45% | 76,73 | 75,52 | 76,18 | |
|
|
AstraZeneca PLC | 77,04 | 14.05. / 23:27 | +13,32% | 77,93 | 77,02 | 77,43 | |
|
|
GE HealthCare ... | 80,52 | 14.05. / 23:14 | -2,30% | 81,69 | 80,30 | 81,03 | |
|
|
Trade Desk (The) | 86,18 | 14.05. / 23:30 | +0,95% | 87,79 | 85,58 | 87,53 | |
|
|
CoStar Group | 87,78 | 14.05. / 22:02 | -0,85% | 89,83 | 87,36 | 88,58 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
American Elect... | 90,79 | 14.05. / 23:26 | +11,07% | 92,01 | 90,37 | 91,52 | |
|
|
Microchip Tech... | 93,86 | 14.05. / 22:21 | +3,87% | 94,07 | 92,72 | 92,54 | |
|
|
PACCAR | 108,12 | 14.05. / 23:30 | -8,01% | 108,24 | 106,50 | 106,85 | |
|
|
Illumina | 115,58 | 14.05. / 23:22 | -15,74% | 119,68 | 114,25 | 112,77 | |
|
|
DoorDash | 114,68 | 14.05. / 23:22 | -16,29% | 117,96 | 114,50 | 116,51 | |
|
|
Datadog | 116,75 | 14.05. / 23:25 | -5,44% | 118,41 | 115,90 | 118,26 | |
|
|
Dollar Tree | 118,88 | 14.05. / 23:25 | -3,99% | 122,53 | 118,58 | 120,20 | |
|
|
Micron Technol... | 124,81 | 14.05. / 23:31 | -0,79% | 125,04 | 121,67 | 123,00 | |
|
|
Paychex | 123,71 | 14.05. / 23:25 | -0,78% | 126,21 | 123,07 | 124,77 | |
|
|
DexCom | 125,97 | 14.05. / 22:32 | -9,46% | 126,58 | 124,25 | 124,95 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Moderna | 128,32 | 14.05. / 23:17 | +9,49% | 129,94 | 126,34 | 125,67 | |
|
|
Electronic Arts | 126,59 | 14.05. / 22:02 | -1,67% | 126,90 | 125,45 | 126,58 | |
|
|
Ross Stores | 132,86 | 14.05. / 22:13 | -3,48% | 134,88 | 132,16 | 133,60 | |
|
|
PDD Holdings | 138,69 | 14.05. / 23:00 | +13,84% | 139,11 | 136,80 | 140,52 | |
|
|
Take-Two Inter... | 144,96 | 14.05. / 22:26 | -4,10% | 145,31 | 143,55 | 143,95 | |
|
|
Airbnb | 146,70 | 14.05. / 23:27 | -8,71% | 149,40 | 146,31 | 149,13 | |
|
|
Advanced Micro... | 153,16 | 14.05. / 23:31 | -9,11% | 153,49 | 148,78 | 150,56 | |
|
|
T-Mobile US | 162,41 | 14.05. / 23:23 | +2,38% | 164,50 | 161,72 | 163,35 | |
|
|
Alphabet | 170,34 | 14.05. / 23:31 | +8,01% | 171,25 | 168,80 | 169,14 | |
|
|
Alphabet | 171,93 | 14.05. / 23:31 | +8,01% | 172,78 | 170,42 | 170,90 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Tesla | 177,55 | 14.05. / 23:31 | -1,92% | 179,49 | 174,07 | 171,89 | |
|
|
Zscaler | 176,82 | 14.05. / 23:11 | -5,07% | 178,23 | 175,31 | 175,00 | |
|
|
PepsiCo | 179,87 | 14.05. / 23:25 | +6,42% | 181,28 | 178,60 | 180,90 | |
|
|
Old Dominion F... | 181,94 | 14.05. / 22:02 | -13,95% | 185,96 | 180,42 | 182,02 | |
|
|
Atlassian Corp | 184,08 | 14.05. / 23:25 | -12,21% | 186,08 | 182,25 | 182,83 | |
|
|
QUALCOMM | 188,97 | 14.05. / 23:20 | +6,57% | 189,29 | 184,49 | 184,21 | |
|
|
Apple | 187,43 | 14.05. / 23:30 | +9,25% | 188,30 | 186,29 | 186,28 | |
|
|
Amazon.com | 187,07 | 14.05. / 23:30 | +0,82% | 187,72 | 183,45 | 186,57 | |
|
|
Texas Instrume... | 191,13 | 14.05. / 22:49 | +11,53% | 191,46 | 187,10 | 187,82 | |
|
|
Diamondback En... | 198,05 | 14.05. / 23:26 | -2,70% | 199,92 | 197,06 | 200,77 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Honeywell Inte... | 203,21 | 14.05. / 23:27 | +3,72% | 205,38 | 202,91 | 203,80 | |
|
|
Applied Materi... | 209,82 | 14.05. / 23:31 | +0,23% | 210,10 | 204,71 | 206,63 | |
|
|
Analog Devices | 211,94 | 14.05. / 22:49 | +5,53% | 212,42 | 206,71 | 208,38 | |
|
|
Constellation ... | 217,74 | 14.05. / 23:28 | +12,48% | 217,91 | 210,77 | 213,59 | |
|
|
Autodesk | 215,83 | 14.05. / 22:13 | -8,89% | 217,05 | 214,74 | 216,65 | |
|
|
CDW Corp | 221,58 | 14.05. / 22:02 | -8,81% | 224,37 | 220,40 | 222,05 | |
|
|
Biogen | 226,88 | 14.05. / 22:46 | +9,90% | 227,30 | 222,01 | 225,34 | |
|
|
Marriott Inter... | 235,87 | 14.05. / 23:09 | -5,46% | 238,58 | 235,69 | 237,50 | |
|
|
Verisk Analytics | 246,93 | 14.05. / 23:30 | +10,70% | 247,95 | 245,43 | 246,34 | |
|
|
Workday | 246,88 | 14.05. / 23:25 | -7,69% | 248,96 | 246,12 | 247,08 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Automatic Data... | 245,50 | 14.05. / 23:25 | +0,44% | 249,42 | 244,50 | 247,80 | |
|
|
NXP Semiconduc... | 267,66 | 14.05. / 23:03 | +8,57% | 268,43 | 263,94 | 263,93 | |
|
|
Charter Commun... | 278,13 | 14.05. / 22:35 | +4,83% | 283,44 | 274,82 | 274,65 | |
|
|
Cadence Design... | 283,33 | 14.05. / 23:17 | -5,62% | 285,37 | 282,10 | 284,46 | |
|
|
Palo Alto Netw... | 301,54 | 14.05. / 23:22 | +5,86% | 303,30 | 298,44 | 302,25 | |
|
|
Amgen | 311,41 | 14.05. / 22:55 | +16,40% | 312,40 | 307,47 | 308,45 | |
|
|
CrowdStrike Ho... | 329,55 | 14.05. / 23:27 | +2,63% | 330,79 | 319,18 | 319,18 | |
|
|
ANSYS | 325,86 | 14.05. / 23:23 | -3,31% | 329,48 | 323,91 | 328,20 | |
|
|
lululemon athl... | 352,35 | 14.05. / 23:28 | +0,77% | 353,39 | 349,04 | 347,16 | |
|
|
MongoDB | 359,27 | 14.05. / 23:30 | +0,62% | 364,65 | 352,76 | 359,24 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Intuitive Surg... | 384,19 | 14.05. / 23:20 | -0,45% | 384,80 | 379,67 | 380,88 | |
|
|
Microsoft Corp | 416,56 | 14.05. / 23:31 | -2,01% | 417,49 | 411,55 | 413,72 | |
|
|
Vertex Pharmac... | 428,59 | 14.05. / 23:06 | +6,34% | 429,93 | 422,44 | 429,93 | |
|
|
Meta Platforms | 471,85 | 14.05. / 23:29 | -8,39% | 472,54 | 460,08 | 468,01 | |
|
|
Adobe | 475,95 | 14.05. / 23:30 | -1,01% | 481,80 | 466,48 | 483,11 | |
|
|
IDEXX Laborato... | 521,11 | 14.05. / 23:28 | +1,13% | 522,38 | 505,37 | 503,02 | |
|
|
Roper Technolo... | 520,83 | 14.05. / 23:02 | -2,33% | 523,54 | 517,27 | 521,76 | |
|
|
Synopsys | 559,63 | 14.05. / 23:23 | -0,81% | 560,35 | 552,76 | 557,39 | |
|
|
Netflix | 613,66 | 14.05. / 23:27 | -1,25% | 621,48 | 608,40 | 616,59 | |
|
|
Intuit | 635,42 | 14.05. / 23:27 | +0,63% | 637,46 | 623,16 | 627,19 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Cintas Corp | 687,70 | 14.05. / 23:25 | +4,37% | 690,82 | 684,49 | 690,11 | |
|
|
KLA Corp | 729,92 | 14.05. / 23:01 | +4,53% | 731,73 | 705,18 | 714,15 | |
|
|
Costco Wholesa... | 777,90 | 14.05. / 23:28 | +9,12% | 780,81 | 771,43 | 775,15 | |
|
|
Lam Research C... | 912,54 | 14.05. / 23:25 | -4,81% | 913,93 | 896,52 | 903,79 | |
|
|
NVIDIA Corp | 913,56 | 14.05. / 23:31 | +3,26% | 916,51 | 889,34 | 903,99 | |
|
|
ASML Holding NV | 915,03 | 14.05. / 22:42 | -4,35% | 916,38 | 905,88 | 917,24 | |
|
|
Regeneron Phar... | 984,64 | 14.05. / 22:02 | +4,02% | 987,80 | 970,95 | 976,96 | |
|
|
O'Reilly Autom... | 1.006,77 | 14.05. / 22:02 | -6,75% | 1.012,05 | 990,11 | 1.012,75 | |
|
|
Broadcom | 1.380,03 | 14.05. / 23:26 | +0,79% | 1.381,99 | 1.325,80 | 1.337,51 | |
|
|
MercadoLibre | 1.683,91 | 14.05. / 22:22 | +14,61% | 1.706,00 | 1.655,95 | 1.677,34 | |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. | ||
|
Booking Holdings | 3.772,85 | 14.05. / 22:44 | +6,12% | 3.778,67 | 3.729,00 | 3.745,00 | |