Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.742,39 |
Kurszeit | 15.05. |
Differenz | +231,21 |
Differenz (in %) | +1,40% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.742,39 |
15.05. |
+1,32% |
16.749,74 |
16.544,09 |
16.511,18 |
|
|
Zscaler |
181,13 |
15.05. / 23:19 |
-3,53% |
183,27 |
178,42 |
176,82 |
|
|
Xcel Energy |
55,79 |
15.05. / 23:04 |
+5,00% |
56,34 |
55,73 |
55,56 |
|
|
Workday |
251,31 |
15.05. / 23:20 |
-6,30% |
252,97 |
247,05 |
246,88 |
|
|
Warner Bros Di... |
8,20 |
15.05. / 23:29 |
+0,48% |
8,70 |
8,15 |
8,56 |
|
|
Walgreens Boot... |
17,89 |
15.05. / 23:29 |
+1,51% |
18,53 |
17,80 |
18,35 |
|
|
Vertex Pharmac... |
437,49 |
15.05. / 23:06 |
+8,42% |
439,26 |
428,62 |
428,59 |
|
|
Verisk Analytics |
247,84 |
15.05. / 23:04 |
+10,96% |
249,83 |
247,39 |
246,93 |
|
|
Trade Desk (The) |
90,25 |
15.05. / 23:27 |
+0,95% |
91,50 |
85,11 |
86,18 |
|
|
Texas Instrume... |
195,53 |
15.05. / 23:20 |
+13,73% |
195,61 |
191,89 |
191,13 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Tesla |
173,99 |
15.05. / 23:31 |
+0,49% |
180,00 |
173,11 |
177,55 |
|
|
Take-Two Inter... |
148,08 |
15.05. / 22:59 |
-2,25% |
148,25 |
145,45 |
144,96 |
|
|
T-Mobile US |
162,68 |
15.05. / 23:16 |
+2,06% |
164,02 |
162,51 |
162,41 |
|
|
Synopsys |
580,20 |
15.05. / 23:19 |
+0,04% |
582,96 |
564,88 |
559,63 |
|
|
Starbucks Corp |
75,70 |
15.05. / 23:30 |
-10,29% |
76,03 |
75,32 |
75,63 |
|
|
Sirius XM Hold... |
3,04 |
15.05. / 23:29 |
-8,49% |
3,21 |
3,03 |
3,17 |
|
|
Ross Stores |
133,00 |
15.05. / 23:04 |
-1,76% |
134,17 |
132,74 |
132,86 |
|
|
Roper Technolo... |
531,44 |
15.05. / 23:05 |
-2,63% |
532,75 |
522,73 |
520,83 |
|
|
Regeneron Phar... |
978,21 |
15.05. / 22:09 |
+7,99% |
988,96 |
966,33 |
984,64 |
|
|
QUALCOMM |
194,61 |
15.05. / 23:31 |
+7,54% |
196,08 |
190,00 |
188,97 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
179,46 |
15.05. / 23:04 |
+7,61% |
180,40 |
179,00 |
179,87 |
|
|
PDD Holdings |
141,30 |
15.05. / 23:29 |
+21,66% |
141,49 |
137,73 |
138,69 |
|
|
PayPal Holdings |
63,90 |
15.05. / 23:30 |
-4,48% |
65,53 |
63,48 |
64,58 |
|
|
Paychex |
124,37 |
15.05. / 23:04 |
+2,27% |
125,29 |
124,05 |
123,71 |
|
|
Palo Alto Netw... |
312,32 |
15.05. / 23:29 |
+8,31% |
313,14 |
303,06 |
301,54 |
|
|
PACCAR |
108,08 |
15.05. / 23:04 |
-9,57% |
109,25 |
107,92 |
108,12 |
|
|
ON Semiconduct... |
74,74 |
15.05. / 23:21 |
+8,54% |
74,84 |
72,88 |
72,99 |
|
|
Old Dominion F... |
183,92 |
15.05. / 23:23 |
-17,69% |
185,75 |
182,37 |
181,94 |
|
|
O'Reilly Autom... |
1.010,38 |
15.05. / 22:02 |
-6,48% |
1.019,67 |
1.007,36 |
1.006,77 |
|
|
NXP Semiconduc... |
272,00 |
15.05. / 23:04 |
+12,98% |
272,29 |
267,75 |
267,66 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
946,30 |
15.05. / 23:31 |
+2,51% |
948,62 |
915,99 |
913,56 |
|
|
Netflix |
613,52 |
15.05. / 23:30 |
-1,00% |
624,10 |
609,10 |
613,66 |
|
|
Monster Bevera... |
54,24 |
15.05. / 23:04 |
-0,53% |
54,65 |
54,12 |
54,48 |
|
|
MongoDB |
376,49 |
15.05. / 23:18 |
+2,04% |
377,64 |
362,19 |
359,27 |
|
|
Mondelez Inter... |
71,33 |
15.05. / 23:17 |
+7,68% |
72,11 |
71,28 |
71,93 |
|
|
Moderna |
129,06 |
15.05. / 23:29 |
+9,49% |
129,20 |
124,98 |
128,32 |
|
|
Microsoft Corp |
423,08 |
15.05. / 23:31 |
-1,94% |
423,81 |
417,27 |
416,56 |
|
|
Micron Technol... |
127,81 |
15.05. / 23:26 |
+0,39% |
127,95 |
125,44 |
124,81 |
|
|
Microchip Tech... |
95,36 |
15.05. / 22:57 |
+8,06% |
95,70 |
93,96 |
93,86 |
|
|
Meta Platforms |
481,54 |
15.05. / 23:30 |
-8,39% |
482,50 |
471,20 |
471,85 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
MercadoLibre |
1.718,50 |
15.05. / 23:10 |
+16,15% |
1.730,49 |
1.682,90 |
1.683,91 |
|
|
Marvell Techno... |
70,15 |
15.05. / 23:29 |
-3,05% |
70,18 |
68,18 |
68,02 |
|
|
Marriott Inter... |
236,00 |
15.05. / 22:10 |
-5,40% |
237,47 |
235,56 |
235,87 |
|
|
lululemon athl... |
346,85 |
15.05. / 23:31 |
+3,28% |
354,53 |
346,23 |
352,35 |
|
|
Lam Research C... |
947,75 |
15.05. / 23:03 |
-5,56% |
948,44 |
917,12 |
912,54 |
|
|
Kraft Heinz Co... |
35,85 |
15.05. / 23:29 |
+1,53% |
36,30 |
35,83 |
36,19 |
|
|
KLA Corp |
759,72 |
15.05. / 23:28 |
+4,88% |
760,32 |
734,87 |
729,92 |
|
|
Keurig Dr Pepper |
33,81 |
15.05. / 23:04 |
+12,91% |
34,23 |
33,77 |
34,17 |
|
|
Intuitive Surg... |
399,39 |
15.05. / 23:21 |
-1,02% |
399,66 |
386,00 |
384,19 |
|
|
Intuit |
655,13 |
15.05. / 23:21 |
+0,98% |
656,90 |
642,00 |
635,42 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Intel Corp |
31,27 |
15.05. / 23:31 |
-14,22% |
31,39 |
30,81 |
31,05 |
|
|
Illumina |
115,01 |
15.05. / 22:40 |
-11,25% |
118,28 |
113,13 |
115,58 |
|
|
IDEXX Laborato... |
548,53 |
15.05. / 23:06 |
+1,05% |
548,88 |
523,68 |
521,11 |
|
|
Honeywell Inte... |
205,06 |
15.05. / 23:04 |
+3,89% |
205,35 |
202,77 |
203,21 |
|
|
GlobalFoundries |
54,47 |
15.05. / 23:04 |
+8,97% |
54,71 |
53,30 |
54,39 |
|
|
Gilead Sciences |
67,01 |
15.05. / 23:29 |
-0,78% |
67,98 |
66,97 |
67,65 |
|
|
GE HealthCare ... |
81,91 |
15.05. / 23:04 |
-6,05% |
82,24 |
80,14 |
80,52 |
|
|
Fortinet |
60,73 |
15.05. / 23:29 |
-14,63% |
61,28 |
60,61 |
60,20 |
|
|
Fastenal Company |
66,98 |
15.05. / 23:04 |
-3,83% |
67,77 |
66,79 |
67,23 |
|
|
Exelon Corp |
38,73 |
15.05. / 22:23 |
+5,57% |
38,99 |
38,55 |
38,40 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
127,62 |
15.05. / 22:59 |
-1,02% |
128,58 |
126,57 |
126,59 |
|
|
DoorDash |
116,28 |
15.05. / 23:01 |
-15,80% |
116,45 |
113,16 |
114,68 |
|
|
Dollar Tree |
118,80 |
15.05. / 23:02 |
-4,97% |
119,95 |
118,28 |
118,88 |
|
|
Diamondback En... |
196,74 |
15.05. / 23:04 |
-3,07% |
197,80 |
193,53 |
198,05 |
|
|
DexCom |
129,71 |
15.05. / 23:04 |
-8,22% |
130,22 |
126,00 |
125,97 |
|
|
Datadog |
118,47 |
15.05. / 23:29 |
-7,25% |
119,00 |
117,63 |
116,75 |
|
|
CSX Corp |
33,84 |
15.05. / 23:05 |
-2,29% |
34,34 |
33,79 |
33,93 |
|
|
CrowdStrike Ho... |
343,12 |
15.05. / 23:28 |
+3,28% |
344,37 |
330,93 |
329,55 |
|
|
Costco Wholesa... |
787,04 |
15.05. / 23:20 |
+6,16% |
789,66 |
778,52 |
777,90 |
|
|
CoStar Group |
88,48 |
15.05. / 23:04 |
-1,95% |
89,33 |
87,78 |
87,78 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Copart |
55,31 |
15.05. / 23:15 |
-1,43% |
55,35 |
54,59 |
54,40 |
|
|
Constellation ... |
223,31 |
15.05. / 23:30 |
+11,44% |
224,72 |
219,76 |
217,74 |
|
|
Comcast Corp |
39,25 |
15.05. / 23:29 |
+0,84% |
39,95 |
39,01 |
39,70 |
|
|
Cognizant Tech... |
68,86 |
15.05. / 23:04 |
-2,01% |
69,06 |
67,80 |
67,78 |
|
|
Coca-Cola Euro... |
75,13 |
15.05. / 23:04 |
+11,13% |
75,43 |
74,56 |
74,81 |
|
|
Cisco Systems |
49,67 |
15.05. / 23:31 |
+0,39% |
49,72 |
48,73 |
48,95 |
|
|
Cintas Corp |
692,40 |
15.05. / 22:09 |
+3,25% |
694,29 |
689,81 |
687,70 |
|
|
Charter Commun... |
271,77 |
15.05. / 22:38 |
+5,28% |
280,81 |
271,38 |
278,13 |
|
|
CDW Corp |
223,44 |
15.05. / 22:11 |
-8,92% |
224,68 |
222,20 |
221,58 |
|
|
Cadence Design... |
293,10 |
15.05. / 23:16 |
-6,99% |
294,42 |
285,82 |
283,33 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Broadcom |
1.436,17 |
15.05. / 23:29 |
-0,49% |
1.438,95 |
1.369,97 |
1.380,03 |
|
|
Booking Holdings |
3.792,53 |
15.05. / 22:57 |
+6,04% |
3.796,87 |
3.749,20 |
3.772,85 |
|
|
Biogen |
235,32 |
15.05. / 23:14 |
+13,70% |
236,90 |
228,66 |
226,88 |
|
|
Baker Hughes C... |
32,93 |
15.05. / 23:04 |
-1,29% |
32,94 |
31,86 |
32,63 |
|
|
Automatic Data... |
246,62 |
15.05. / 23:29 |
+1,62% |
248,25 |
245,99 |
245,50 |
|
|
Autodesk |
220,24 |
15.05. / 23:15 |
-8,58% |
221,65 |
217,72 |
215,83 |
|
|
Atlassian Corp |
184,21 |
15.05. / 23:30 |
-11,48% |
186,74 |
181,97 |
184,08 |
|
|
AstraZeneca PLC |
76,97 |
15.05. / 23:27 |
+12,33% |
77,52 |
76,87 |
77,04 |
|
|
ASML Holding NV |
937,42 |
15.05. / 23:30 |
-4,44% |
937,42 |
910,65 |
915,03 |
|
|
Applied Materi... |
217,49 |
15.05. / 23:30 |
-0,59% |
217,61 |
210,85 |
209,82 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Apple |
189,72 |
15.05. / 23:30 |
+5,65% |
190,65 |
187,37 |
187,43 |
|
|
ANSYS |
329,88 |
15.05. / 23:19 |
-1,80% |
333,04 |
326,41 |
325,86 |
|
|
Analog Devices |
215,75 |
15.05. / 23:20 |
+8,36% |
215,90 |
212,71 |
211,94 |
|
|
Amgen |
319,04 |
15.05. / 23:28 |
+15,40% |
321,44 |
312,87 |
311,41 |
|
|
American Elect... |
91,97 |
15.05. / 22:55 |
+12,57% |
92,57 |
91,07 |
90,79 |
|
|
Amazon.com |
185,99 |
15.05. / 23:30 |
+0,24% |
186,72 |
182,73 |
187,07 |
|
|
Alphabet |
172,51 |
15.05. / 23:30 |
+7,23% |
172,65 |
170,51 |
170,34 |
|
|
Alphabet |
173,88 |
15.05. / 23:29 |
+7,36% |
174,05 |
172,19 |
171,93 |
|
|
Airbnb |
145,80 |
15.05. / 23:17 |
-6,43% |
147,69 |
144,75 |
146,70 |
|
|
Advanced Micro... |
159,67 |
15.05. / 23:31 |
-7,79% |
159,69 |
154,70 |
153,16 |
|
| Name | Kurs | Zeit | Perf. 1 Monat | Hoch | Tief | Schluss | Diff. |
|
Adobe |
485,35 |
15.05. / 23:30 |
+1,90% |
489,61 |
476,61 |
475,95 |
|