Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.698,32 |
Kurszeit | 16.05. |
Differenz | -44,07 |
Differenz (in %) | -0,26% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.698,32 |
16.05. |
+4,11% |
16.797,83 |
16.693,44 |
16.742,39 |
|
|
Booking Holdings |
3.735,01 |
16.05. / 22:44 |
+1,18% |
3.797,02 |
3.735,01 |
3.792,53 |
|
|
MercadoLibre |
1.739,15 |
16.05. / 22:56 |
-3,58% |
1.752,17 |
1.721,01 |
1.718,50 |
|
|
Broadcom |
1.412,36 |
16.05. / 23:25 |
+9,80% |
1.445,40 |
1.405,06 |
1.436,17 |
|
|
O'Reilly Autom... |
1.005,98 |
16.05. / 22:02 |
-3,61% |
1.014,42 |
1.000,39 |
1.010,38 |
|
|
Regeneron Phar... |
967,98 |
16.05. / 22:53 |
+3,88% |
978,30 |
967,41 |
978,21 |
|
|
NVIDIA Corp |
943,46 |
16.05. / 23:31 |
+23,63% |
958,19 |
941,03 |
946,30 |
|
|
Lam Research C... |
942,90 |
16.05. / 23:30 |
-0,13% |
955,07 |
942,50 |
947,75 |
|
|
ASML Holding NV |
919,54 |
16.05. / 23:31 |
+1,75% |
938,81 |
918,94 |
937,42 |
|
|
Costco Wholesa... |
793,07 |
16.05. / 23:30 |
+7,89% |
804,56 |
787,83 |
787,04 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
749,50 |
16.05. / 23:28 |
+12,11% |
763,93 |
749,13 |
759,72 |
|
|
Cintas Corp |
691,38 |
16.05. / 22:09 |
+12,47% |
694,74 |
690,00 |
692,40 |
|
|
Intuit |
653,37 |
16.05. / 22:44 |
-3,17% |
658,29 |
651,82 |
655,13 |
|
|
Netflix |
610,52 |
16.05. / 23:29 |
+5,93% |
618,34 |
609,09 |
613,52 |
|
|
Synopsys |
569,27 |
16.05. / 23:26 |
-0,55% |
581,00 |
568,58 |
580,20 |
|
|
IDEXX Laborato... |
540,94 |
16.05. / 23:21 |
-7,04% |
547,22 |
538,91 |
548,53 |
|
|
Roper Technolo... |
538,80 |
16.05. / 22:50 |
-3,72% |
539,55 |
531,18 |
531,44 |
|
|
Adobe |
482,82 |
16.05. / 22:40 |
-21,29% |
486,23 |
481,38 |
485,35 |
|
|
Meta Platforms |
473,15 |
16.05. / 23:29 |
-0,20% |
477,69 |
472,75 |
481,54 |
|
|
Vertex Pharmac... |
440,64 |
16.05. / 22:19 |
+2,56% |
441,66 |
432,22 |
437,49 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
420,93 |
16.05. / 23:29 |
+1,73% |
425,42 |
420,35 |
423,08 |
|
|
Intuitive Surg... |
396,43 |
16.05. / 23:24 |
+0,64% |
401,36 |
396,02 |
399,39 |
|
|
MongoDB |
369,94 |
16.05. / 23:29 |
-26,15% |
376,50 |
366,49 |
376,49 |
|
|
lululemon athl... |
338,23 |
16.05. / 23:17 |
-23,52% |
347,68 |
337,54 |
346,85 |
|
|
CrowdStrike Ho... |
339,06 |
16.05. / 23:20 |
-1,49% |
344,08 |
338,83 |
343,12 |
|
|
ANSYS |
327,43 |
16.05. / 23:26 |
-1,25% |
330,26 |
327,32 |
329,88 |
|
|
Palo Alto Netw... |
316,76 |
16.05. / 23:22 |
-18,13% |
317,38 |
311,08 |
312,32 |
|
|
Amgen |
314,72 |
16.05. / 23:25 |
+8,20% |
316,14 |
310,76 |
319,04 |
|
|
Cadence Design... |
288,93 |
16.05. / 23:16 |
-5,79% |
294,74 |
288,72 |
293,10 |
|
|
Charter Commun... |
277,54 |
16.05. / 22:50 |
-3,19% |
277,93 |
271,37 |
271,77 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NXP Semiconduc... |
269,61 |
16.05. / 23:30 |
+16,50% |
273,37 |
269,55 |
272,00 |
|
|
Workday |
256,57 |
16.05. / 22:45 |
-18,32% |
256,89 |
248,49 |
251,31 |
|
|
Verisk Analytics |
251,48 |
16.05. / 22:12 |
+0,49% |
251,87 |
248,02 |
247,84 |
|
|
Automatic Data... |
250,06 |
16.05. / 23:18 |
-1,59% |
250,27 |
246,03 |
246,62 |
|
|
Marriott Inter... |
238,96 |
16.05. / 22:02 |
+0,42% |
239,49 |
235,64 |
236,00 |
|
|
Biogen |
230,04 |
16.05. / 23:26 |
+2,78% |
234,58 |
228,07 |
235,32 |
|
|
CDW Corp |
224,14 |
16.05. / 23:26 |
-7,60% |
225,00 |
222,98 |
223,44 |
|
|
Constellation ... |
216,34 |
16.05. / 23:19 |
+69,56% |
224,80 |
216,24 |
223,31 |
|
|
Autodesk |
220,35 |
16.05. / 22:02 |
-17,68% |
221,26 |
218,43 |
220,24 |
|
|
Applied Materi... |
214,17 |
16.05. / 23:30 |
+12,88% |
218,75 |
213,92 |
217,49 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Analog Devices |
214,07 |
16.05. / 23:26 |
+14,29% |
216,00 |
213,66 |
215,75 |
|
|
Honeywell Inte... |
206,65 |
16.05. / 23:21 |
+4,85% |
207,27 |
204,58 |
205,06 |
|
|
Diamondback En... |
194,59 |
16.05. / 23:02 |
+13,18% |
197,57 |
194,48 |
196,74 |
|
|
Texas Instrume... |
195,00 |
16.05. / 22:36 |
+21,94% |
195,87 |
192,59 |
195,53 |
|
|
QUALCOMM |
193,22 |
16.05. / 23:30 |
+23,38% |
195,63 |
192,78 |
194,61 |
|
|
Apple |
189,86 |
16.05. / 23:31 |
+1,92% |
191,09 |
189,66 |
189,72 |
|
|
Amazon.com |
183,60 |
16.05. / 23:30 |
+9,41% |
187,31 |
183,46 |
185,99 |
|
|
Old Dominion F... |
182,17 |
16.05. / 23:21 |
-15,50% |
184,32 |
180,87 |
183,92 |
|
|
Atlassian Corp |
182,21 |
16.05. / 23:30 |
-14,73% |
184,03 |
179,94 |
184,21 |
|
|
PepsiCo |
183,15 |
16.05. / 23:27 |
+8,19% |
183,41 |
179,46 |
179,46 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
179,31 |
16.05. / 23:27 |
-30,19% |
181,99 |
178,90 |
181,13 |
|
|
Alphabet |
175,42 |
16.05. / 23:29 |
+16,85% |
176,34 |
174,05 |
173,88 |
|
|
Tesla |
174,87 |
16.05. / 23:30 |
-5,91% |
175,79 |
171,43 |
173,99 |
|
|
Alphabet |
174,11 |
16.05. / 23:29 |
+16,72% |
175,11 |
172,69 |
172,51 |
|
|
Advanced Micro... |
162,66 |
16.05. / 23:31 |
-14,29% |
168,06 |
159,90 |
159,67 |
|
|
T-Mobile US |
163,58 |
16.05. / 23:26 |
+1,01% |
163,68 |
162,15 |
162,68 |
|
|
Take-Two Inter... |
146,08 |
16.05. / 23:31 |
-6,91% |
148,97 |
145,50 |
148,08 |
|
|
Airbnb |
147,17 |
16.05. / 23:29 |
-7,55% |
147,79 |
145,85 |
145,80 |
|
|
PDD Holdings |
143,38 |
16.05. / 23:30 |
+5,06% |
144,00 |
140,84 |
141,30 |
|
|
Ross Stores |
134,34 |
16.05. / 23:21 |
-7,82% |
135,47 |
132,56 |
133,00 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Moderna |
132,64 |
16.05. / 23:30 |
+49,30% |
133,04 |
127,83 |
129,06 |
|
|
DexCom |
131,91 |
16.05. / 23:26 |
+7,90% |
132,20 |
129,28 |
129,71 |
|
|
Micron Technol... |
127,88 |
16.05. / 23:31 |
+52,67% |
130,13 |
127,05 |
127,81 |
|
|
Electronic Arts |
129,16 |
16.05. / 23:23 |
-11,41% |
129,25 |
127,03 |
127,62 |
|
|
Paychex |
125,20 |
16.05. / 23:21 |
+2,04% |
125,63 |
123,56 |
124,37 |
|
|
Dollar Tree |
121,25 |
16.05. / 23:21 |
-16,14% |
123,17 |
119,49 |
118,80 |
|
|
Datadog |
120,58 |
16.05. / 23:30 |
-14,25% |
122,16 |
118,25 |
118,47 |
|
|
DoorDash |
116,18 |
16.05. / 23:27 |
-4,44% |
116,77 |
114,75 |
116,28 |
|
|
Illumina |
114,46 |
16.05. / 22:50 |
-17,88% |
115,18 |
113,21 |
115,01 |
|
|
PACCAR |
105,93 |
16.05. / 23:21 |
+1,64% |
107,93 |
105,87 |
108,08 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
94,24 |
16.05. / 23:26 |
+17,11% |
95,70 |
94,14 |
95,36 |
|
|
Trade Desk (The) |
93,19 |
16.05. / 23:12 |
+15,97% |
95,35 |
90,01 |
90,25 |
|
|
American Elect... |
92,53 |
16.05. / 23:22 |
+16,35% |
92,97 |
92,01 |
91,97 |
|
|
CoStar Group |
88,13 |
16.05. / 22:02 |
+6,63% |
89,29 |
88,07 |
88,48 |
|
|
GE HealthCare ... |
81,26 |
16.05. / 23:26 |
-3,15% |
81,96 |
80,90 |
81,91 |
|
|
AstraZeneca PLC |
77,02 |
16.05. / 23:13 |
+26,86% |
77,22 |
76,58 |
76,97 |
|
|
Starbucks Corp |
75,28 |
16.05. / 23:29 |
-19,60% |
75,55 |
74,45 |
75,70 |
|
|
Coca-Cola Euro... |
74,93 |
16.05. / 23:23 |
+14,30% |
75,42 |
74,71 |
75,13 |
|
|
ON Semiconduct... |
72,94 |
16.05. / 23:26 |
-10,63% |
74,65 |
72,92 |
74,74 |
|
|
Marvell Techno... |
73,03 |
16.05. / 23:29 |
+4,14% |
74,55 |
70,77 |
70,15 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
71,90 |
16.05. / 22:56 |
+1,34% |
72,03 |
71,31 |
71,33 |
|
|
Cognizant Tech... |
70,33 |
16.05. / 23:30 |
-11,33% |
70,72 |
68,89 |
68,86 |
|
|
Gilead Sciences |
67,87 |
16.05. / 23:29 |
-6,43% |
67,97 |
66,85 |
67,01 |
|
|
Fastenal Company |
66,80 |
16.05. / 23:22 |
-3,58% |
67,02 |
66,23 |
66,98 |
|
|
PayPal Holdings |
64,10 |
16.05. / 23:29 |
+9,70% |
64,43 |
63,42 |
63,90 |
|
|
Fortinet |
61,24 |
16.05. / 23:29 |
-15,07% |
61,35 |
59,58 |
60,73 |
|
|
Xcel Energy |
55,81 |
16.05. / 23:21 |
-4,30% |
56,38 |
55,60 |
55,79 |
|
|
Copart |
54,55 |
16.05. / 23:21 |
+10,52% |
55,53 |
54,45 |
55,31 |
|
|
GlobalFoundries |
54,18 |
16.05. / 23:30 |
-0,90% |
54,63 |
53,55 |
54,47 |
|
|
Monster Bevera... |
54,08 |
16.05. / 23:29 |
-2,49% |
54,49 |
54,04 |
54,24 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
48,32 |
16.05. / 23:31 |
-1,85% |
50,11 |
48,16 |
49,67 |
|
|
Comcast Corp |
39,37 |
16.05. / 23:27 |
-4,82% |
39,43 |
38,88 |
39,25 |
|
|
Exelon Corp |
38,62 |
16.05. / 23:25 |
+14,89% |
38,97 |
38,47 |
38,73 |
|
|
Kraft Heinz Co... |
36,07 |
16.05. / 23:29 |
+7,16% |
36,26 |
35,83 |
35,85 |
|
|
Keurig Dr Pepper |
34,14 |
16.05. / 22:02 |
+10,65% |
34,36 |
33,81 |
33,81 |
|
|
CSX Corp |
33,93 |
16.05. / 23:23 |
-8,01% |
34,00 |
33,73 |
33,84 |
|
|
Baker Hughes C... |
33,02 |
16.05. / 23:02 |
+13,85% |
33,24 |
32,79 |
32,93 |
|
|
Intel Corp |
32,04 |
16.05. / 23:30 |
-29,45% |
32,26 |
31,52 |
31,27 |
|
|
Walgreens Boot... |
18,35 |
16.05. / 23:29 |
-13,84% |
18,35 |
17,83 |
17,89 |
|
|
Warner Bros Di... |
8,23 |
16.05. / 23:29 |
-12,02% |
8,29 |
8,00 |
8,20 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
3,05 |
16.05. / 23:29 |
-33,52% |
3,07 |
3,02 |
3,04 |
|