Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
![]() |
NASDAQ 100 | 22.866,97 | 03.07. | +225,08 | +0,99% | 22.896,01 | 22.736,08 | 22.866,97 | ![]() |
|
![]() |
Adobe | 379,31 | 03.07. / 22:57 | +0,84 | +0,22% | 383,20 | 377,80 | 379,31 | ![]() |
|
![]() |
Advanced Micro... | 137,91 | 03.07. / 22:59 | -0,61 | -0,44% | 139,50 | 137,32 | 137,91 | ![]() |
|
![]() |
Airbnb | 136,49 | 03.07. / 22:16 | +1,10 | +0,81% | 138,19 | 136,23 | 136,49 | ![]() |
|
![]() |
Alphabet | 179,53 | 03.07. / 22:59 | +0,89 | +0,50% | 179,67 | 177,05 | 179,53 | ![]() |
|
![]() |
Alphabet | 180,55 | 03.07. / 22:59 | +0,79 | +0,44% | 180,77 | 178,19 | 180,55 | ![]() |
|
![]() |
Amazon.com | 223,41 | 03.07. / 22:59 | +3,49 | +1,59% | 224,01 | 221,36 | 223,41 | ![]() |
|
![]() |
American Elect... | 103,86 | 03.07. / 22:49 | +0,60 | +0,58% | 104,20 | 102,90 | 103,86 | ![]() |
|
![]() |
Amgen | 298,24 | 03.07. / 22:00 | +1,39 | +0,47% | 298,99 | 295,51 | 298,24 | ![]() |
|
![]() |
Analog Devices | 245,68 | 03.07. / 22:03 | +0,53 | +0,22% | 246,55 | 244,18 | 245,68 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
ANSYS | 367,48 | 03.07. / 21:54 | +14,27 | +4,04% | 368,00 | 362,11 | 367,48 | ![]() |
|
![]() |
Apple | 213,55 | 03.07. / 22:59 | +1,11 | +0,52% | 214,65 | 211,81 | 213,55 | ![]() |
|
![]() |
Applied Materi... | 191,05 | 03.07. / 22:36 | +1,04 | +0,55% | 192,04 | 189,27 | 191,05 | ![]() |
|
![]() |
Applovin Corp | 341,64 | 03.07. / 22:52 | +5,64 | +1,68% | 343,50 | 325,58 | 341,64 | ![]() |
|
![]() |
Arm Holdings plc | 155,09 | 03.07. / 22:59 | +0,46 | +0,30% | 157,42 | 154,16 | 155,09 | ![]() |
|
![]() |
ASML Holding NV | 794,50 | 03.07. / 22:56 | -5,09 | -0,64% | 798,52 | 786,61 | 794,50 | ![]() |
|
![]() |
AstraZeneca PLC | 69,45 | 03.07. / 22:33 | -1,68 | -2,36% | 71,16 | 69,18 | 69,45 | ![]() |
|
![]() |
Atlassian Corp | 213,53 | 03.07. / 22:37 | +6,75 | +3,26% | 216,28 | 209,28 | 213,53 | ![]() |
|
![]() |
Autodesk | 316,66 | 03.07. / 20:35 | +6,32 | +2,04% | 318,25 | 310,34 | 316,66 | ![]() |
|
![]() |
Automatic Data... | 309,20 | 03.07. / 21:16 | +4,15 | +1,36% | 309,40 | 305,28 | 309,20 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Axon Enterprise | 795,48 | 03.07. / 22:06 | +20,93 | +2,70% | 797,89 | 780,00 | 795,48 | ![]() |
|
![]() |
Baker Hughes C... | 39,64 | 03.07. / 21:04 | -0,19 | -0,48% | 39,90 | 39,54 | 39,64 | ![]() |
|
![]() |
Biogen | 132,87 | 03.07. / 21:17 | -0,32 | -0,24% | 134,42 | 132,21 | 132,87 | ![]() |
|
![]() |
Booking Holdings | 5.716,80 | 03.07. / 22:00 | +15,04 | +0,26% | 5.760,39 | 5.652,99 | 5.716,80 | ![]() |
|
![]() |
Broadcom Inc. | 275,18 | 03.07. / 22:59 | +5,28 | +1,96% | 275,80 | 270,12 | 275,18 | ![]() |
|
![]() |
Cadence Design... | 326,81 | 03.07. / 22:57 | +15,86 | +5,10% | 330,09 | 321,38 | 326,81 | ![]() |
|
![]() |
CDW Corp | 182,13 | 03.07. / 20:47 | -0,71 | -0,39% | 183,91 | 181,92 | 182,13 | ![]() |
|
![]() |
Charter Commun... | 416,97 | 03.07. / 22:05 | +4,71 | +1,14% | 420,50 | 411,34 | 416,97 | ![]() |
|
![]() |
Cintas Corp | 219,36 | 03.07. / 21:58 | +3,70 | +1,72% | 219,89 | 215,48 | 219,36 | ![]() |
|
![]() |
Cisco Systems | 69,37 | 03.07. / 22:59 | +0,78 | +1,14% | 69,47 | 68,18 | 69,37 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Coca-Cola Euro... | 96,52 | 03.07. / 20:43 | +2,96 | +3,16% | 96,55 | 93,40 | 96,52 | ![]() |
|
![]() |
Cognizant Tech... | 80,98 | 03.07. / 22:59 | +0,73 | +0,91% | 81,31 | 80,02 | 80,98 | ![]() |
|
![]() |
Comcast Corp | 35,99 | 03.07. / 22:55 | +0,16 | +0,45% | 36,39 | 35,78 | 35,99 | ![]() |
|
![]() |
Constellation ... | 311,88 | 03.07. / 22:56 | +5,25 | +1,71% | 313,94 | 306,45 | 311,88 | ![]() |
|
![]() |
Copart | 49,32 | 03.07. / 22:58 | +0,21 | +0,43% | 49,48 | 49,07 | 49,32 | ![]() |
|
![]() |
CoStar Group | 82,12 | 03.07. / 20:47 | +0,70 | +0,86% | 82,72 | 81,18 | 82,12 | ![]() |
|
![]() |
Costco Wholesa... | 987,02 | 03.07. / 22:51 | +4,66 | +0,47% | 987,67 | 977,32 | 987,02 | ![]() |
|
![]() |
CrowdStrike Ho... | 514,10 | 03.07. / 22:54 | +18,00 | +3,63% | 517,98 | 499,99 | 514,10 | ![]() |
|
![]() |
CSX Corp | 33,60 | 03.07. / 22:31 | -0,01 | -0,03% | 33,76 | 33,53 | 33,60 | ![]() |
|
![]() |
Datadog | 155,15 | 03.07. / 22:59 | +20,14 | +14,92% | 156,53 | 146,91 | 155,15 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
DexCom | 82,93 | 03.07. / 22:59 | -0,65 | -0,78% | 84,49 | 82,57 | 82,93 | ![]() |
|
![]() |
Diamondback En... | 140,90 | 03.07. / 22:34 | -1,07 | -0,75% | 142,21 | 140,25 | 140,90 | ![]() |
|
![]() |
DoorDash | 238,79 | 03.07. / 22:55 | -0,01 | -0,00% | 242,15 | 237,83 | 238,79 | ![]() |
|
![]() |
Electronic Arts | 155,37 | 03.07. / 22:50 | -1,66 | -1,06% | 157,99 | 153,63 | 155,37 | ![]() |
|
![]() |
Exelon Corp | 43,13 | 03.07. / 21:04 | +0,21 | +0,49% | 43,33 | 42,89 | 43,13 | ![]() |
|
![]() |
Fastenal Co | 43,13 | 03.07. / 22:17 | +0,45 | +1,05% | 43,21 | 42,62 | 43,13 | ![]() |
|
![]() |
Fortinet | 105,66 | 03.07. / 22:52 | +3,45 | +3,38% | 106,11 | 102,62 | 105,66 | ![]() |
|
![]() |
GE HealthCare ... | 76,07 | 03.07. / 22:25 | -0,05 | -0,07% | 76,53 | 75,69 | 76,07 | ![]() |
|
![]() |
Gilead Sciences | 111,75 | 03.07. / 22:28 | +0,24 | +0,22% | 112,08 | 110,61 | 111,75 | ![]() |
|
![]() |
GlobalFoundries | 39,80 | 03.07. / 22:59 | +0,25 | +0,63% | 40,17 | 39,30 | 39,80 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Honeywell Inte... | 240,40 | 03.07. / 22:54 | +1,14 | +0,48% | 241,30 | 239,39 | 240,40 | ![]() |
|
![]() |
IDEXX Laborato... | 547,01 | 03.07. / 22:22 | +4,30 | +0,79% | 548,54 | 537,00 | 547,01 | ![]() |
|
![]() |
Intel Corp | 22,49 | 03.07. / 22:59 | +0,61 | +2,79% | 22,63 | 21,99 | 22,49 | ![]() |
|
![]() |
Intuit | 780,64 | 03.07. / 22:46 | +6,94 | +0,90% | 784,54 | 776,69 | 780,64 | ![]() |
|
![]() |
Intuitive Surg... | 544,47 | 03.07. / 22:33 | +3,87 | +0,72% | 547,00 | 542,39 | 544,47 | ![]() |
|
![]() |
Keurig Dr Pepper | 33,79 | 03.07. / 22:58 | -0,05 | -0,15% | 33,92 | 33,68 | 33,79 | ![]() |
|
![]() |
KLA Corp | 924,58 | 03.07. / 22:54 | +3,48 | +0,38% | 928,02 | 916,05 | 924,58 | ![]() |
|
![]() |
Kraft Heinz Co... | 26,66 | 03.07. / 22:59 | -0,40 | -1,48% | 27,15 | 26,57 | 26,66 | ![]() |
|
![]() |
Lam Research C... | 98,81 | 03.07. / 22:47 | -0,02 | -0,02% | 99,50 | 98,65 | 98,81 | ![]() |
|
![]() |
Linde plc | 475,58 | 03.07. / 20:52 | -1,55 | -0,33% | 477,21 | 474,00 | 475,58 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
lululemon athl... | 247,68 | 03.07. / 22:57 | +1,38 | +0,56% | 249,97 | 246,00 | 247,68 | ![]() |
|
![]() |
Marriott Inter... | 280,03 | 03.07. / 21:59 | +2,51 | +0,90% | 281,28 | 277,50 | 280,03 | ![]() |
|
![]() |
Marvell Techno... | 75,18 | 03.07. / 22:59 | +0,93 | +1,25% | 75,34 | 74,12 | 75,18 | ![]() |
|
![]() |
MercadoLibre | 2.514,05 | 03.07. / 22:46 | +42,00 | +1,70% | 2.521,79 | 2.485,50 | 2.514,05 | ![]() |
|
![]() |
Meta Platforms | 719,01 | 03.07. / 22:59 | +5,44 | +0,76% | 729,03 | 714,42 | 719,01 | ![]() |
|
![]() |
Microchip Tech... | 73,06 | 03.07. / 22:59 | -0,10 | -0,14% | 74,40 | 72,94 | 73,06 | ![]() |
|
![]() |
Micron Technol... | 122,29 | 03.07. / 22:59 | +0,55 | +0,45% | 123,63 | 121,83 | 122,29 | ![]() |
|
![]() |
Microsoft Corp | 498,84 | 03.07. / 22:59 | +7,76 | +1,58% | 500,13 | 493,44 | 498,84 | ![]() |
|
![]() |
MicroStrategy | 403,99 | 03.07. / 22:59 | +1,71 | +0,43% | 414,60 | 400,40 | 403,99 | ![]() |
|
![]() |
Mondelez Inter... | 68,99 | 03.07. / 21:58 | -0,57 | -0,82% | 69,52 | 68,80 | 68,99 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Monster Bevera... | 63,08 | 03.07. / 22:51 | +0,04 | +0,06% | 63,23 | 62,33 | 63,08 | ![]() |
|
![]() |
Netflix | 1.297,18 | 03.07. / 22:45 | +12,32 | +0,96% | 1.302,26 | 1.279,76 | 1.297,18 | ![]() |
|
![]() |
NVIDIA Corp | 159,34 | 03.07. / 22:59 | +2,04 | +1,30% | 160,98 | 157,77 | 159,34 | ![]() |
|
![]() |
NXP Semiconduc... | 232,10 | 03.07. / 22:56 | +0,95 | +0,41% | 233,17 | 230,25 | 232,10 | ![]() |
|
![]() |
O'Reilly Autom... | 91,33 | 03.07. / 22:56 | +2,01 | +2,25% | 91,49 | 89,15 | 91,33 | ![]() |
|
![]() |
Old Dominion F... | 171,03 | 03.07. / 19:03 | +1,18 | +0,69% | 172,62 | 169,77 | 171,03 | ![]() |
|
![]() |
ON Semiconduct... | 56,60 | 03.07. / 22:47 | +0,65 | +1,16% | 57,13 | 55,63 | 56,60 | ![]() |
|
![]() |
PACCAR | 97,66 | 03.07. / 22:00 | -1,68 | -1,69% | 99,72 | 97,10 | 97,66 | ![]() |
|
![]() |
Palantir Techn... | 134,36 | 03.07. / 22:59 | +2,24 | +1,70% | 135,62 | 132,51 | 134,36 | ![]() |
|
![]() |
Palo Alto Netw... | 201,82 | 03.07. / 22:58 | +4,85 | +2,46% | 202,98 | 197,85 | 201,82 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Paychex | 147,13 | 03.07. / 20:47 | +1,17 | +0,80% | 147,26 | 145,56 | 147,13 | ![]() |
|
![]() |
PayPal Holdings | 76,59 | 03.07. / 22:48 | +0,28 | +0,37% | 77,36 | 76,47 | 76,59 | ![]() |
|
![]() |
PDD Holdings | 103,59 | 03.07. / 22:57 | -0,36 | -0,35% | 104,10 | 102,66 | 103,59 | ![]() |
|
![]() |
PepsiCo | 135,38 | 03.07. / 22:56 | -1,10 | -0,81% | 136,83 | 135,23 | 135,38 | ![]() |
|
![]() |
QUALCOMM | 162,21 | 03.07. / 22:58 | -0,11 | -0,07% | 163,96 | 162,09 | 162,21 | ![]() |
|
![]() |
Regeneron Phar... | 547,36 | 03.07. / 22:58 | -0,38 | -0,07% | 555,00 | 546,61 | 547,36 | ![]() |
|
![]() |
Roper Technolo... | 573,00 | 03.07. / 19:01 | +6,92 | +1,22% | 574,81 | 568,73 | 573,00 | ![]() |
|
![]() |
Ross Stores | 131,55 | 03.07. / 22:52 | +0,03 | +0,02% | 132,12 | 130,24 | 131,55 | ![]() |
|
![]() |
Shopify Inc | 116,52 | 03.07. / 22:59 | +1,75 | +1,52% | 117,46 | 114,97 | 116,52 | ![]() |
|
![]() |
Starbucks Corp | 94,44 | 03.07. / 22:59 | +0,26 | +0,28% | 94,65 | 93,76 | 94,44 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Synopsys | 548,74 | 03.07. / 22:04 | +25,63 | +4,90% | 555,00 | 536,35 | 548,74 | ![]() |
|
![]() |
T-Mobile US | 240,75 | 03.07. / 22:51 | +3,34 | +1,41% | 241,35 | 236,60 | 240,75 | ![]() |
|
![]() |
Take-Two Inter... | 240,11 | 03.07. / 22:41 | +0,60 | +0,25% | 240,99 | 237,01 | 240,11 | ![]() |
|
![]() |
Tesla | 315,35 | 03.07. / 22:59 | -0,30 | -0,10% | 318,45 | 312,76 | 315,35 | ![]() |
|
![]() |
Texas Instrume... | 216,02 | 03.07. / 22:20 | +0,43 | +0,20% | 216,94 | 214,72 | 216,02 | ![]() |
|
![]() |
Trade Desk (The) | 74,41 | 03.07. / 22:57 | +0,83 | +1,13% | 75,30 | 73,86 | 74,41 | ![]() |
|
![]() |
Verisk Analytics | 304,06 | 03.07. / 22:10 | +2,85 | +0,95% | 305,75 | 299,27 | 304,06 | ![]() |
|
![]() |
Vertex Pharmac... | 459,62 | 03.07. / 22:58 | +2,59 | +0,57% | 461,05 | 456,57 | 459,62 | ![]() |
|
![]() |
Warner Bros Di... | 11,22 | 03.07. / 22:38 | +0,10 | +0,90% | 11,31 | 11,11 | 11,22 | ![]() |
|
![]() |
Workday | 241,76 | 03.07. / 21:30 | +4,02 | +1,69% | 243,73 | 238,77 | 241,76 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Xcel Energy | 68,19 | 03.07. / 19:14 | +0,63 | +0,93% | 68,42 | 67,30 | 68,19 | ![]() |
|
![]() |
Zscaler | 314,77 | 03.07. / 22:58 | +5,44 | +1,76% | 316,45 | 308,10 | 314,77 | ![]() |