Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.511,18 |
Kurszeit | 14.05. |
Differenz | +122,94 |
Differenz (in %) | +0,75% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.511,18 |
14.05. |
+1,14% |
16.526,27 |
16.386,43 |
16.511,18 |
|
|
Zscaler |
176,82 |
14.05. / 23:11 |
-1,41% |
178,23 |
175,31 |
176,82 |
|
|
Xcel Energy |
55,56 |
14.05. / 23:25 |
+2,23% |
56,38 |
55,34 |
55,56 |
|
|
Workday |
246,88 |
14.05. / 23:25 |
-3,69% |
248,96 |
246,12 |
246,88 |
|
|
Warner Bros Di... |
8,56 |
14.05. / 23:29 |
+2,26% |
8,68 |
8,43 |
8,56 |
|
|
Walgreens Boot... |
18,35 |
14.05. / 23:29 |
-3,48% |
18,83 |
18,09 |
18,35 |
|
|
Vertex Pharmac... |
428,59 |
14.05. / 23:06 |
+5,41% |
429,93 |
422,44 |
428,59 |
|
|
Verisk Analytics |
246,93 |
14.05. / 23:30 |
+1,85% |
247,95 |
245,43 |
246,93 |
|
|
Trade Desk (The) |
86,18 |
14.05. / 23:30 |
-1,50% |
87,79 |
85,58 |
86,18 |
|
|
Texas Instrume... |
191,13 |
14.05. / 22:49 |
+5,30% |
191,46 |
187,10 |
191,13 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Tesla |
177,55 |
14.05. / 23:31 |
-7,02% |
179,49 |
174,07 |
177,55 |
|
|
Take-Two Inter... |
144,96 |
14.05. / 22:26 |
±0,00% |
145,31 |
143,55 |
144,96 |
|
|
T-Mobile US |
162,41 |
14.05. / 23:23 |
-0,24% |
164,50 |
161,72 |
162,41 |
|
|
Synopsys |
559,63 |
14.05. / 23:23 |
+3,68% |
560,35 |
552,76 |
559,63 |
|
|
Starbucks Corp |
75,63 |
14.05. / 23:29 |
+4,10% |
76,73 |
75,52 |
75,63 |
|
|
Sirius XM Hold... |
3,17 |
14.05. / 23:31 |
-2,04% |
3,27 |
3,14 |
3,17 |
|
|
Ross Stores |
132,86 |
14.05. / 22:13 |
+2,02% |
134,88 |
132,16 |
132,86 |
|
|
Roper Technolo... |
520,83 |
14.05. / 23:02 |
+1,22% |
523,54 |
517,27 |
520,83 |
|
|
Regeneron Phar... |
984,64 |
14.05. / 22:02 |
+1,76% |
987,80 |
970,95 |
984,64 |
|
|
QUALCOMM |
188,97 |
14.05. / 23:20 |
+1,36% |
189,29 |
184,49 |
188,97 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
179,87 |
14.05. / 23:25 |
+2,07% |
181,28 |
178,60 |
179,87 |
|
|
PDD Holdings |
138,69 |
14.05. / 23:00 |
-2,79% |
139,11 |
136,80 |
138,69 |
|
|
PayPal Holdings |
64,58 |
14.05. / 23:29 |
-4,22% |
64,86 |
64,27 |
64,58 |
|
|
Paychex |
123,71 |
14.05. / 23:25 |
+2,87% |
126,21 |
123,07 |
123,71 |
|
|
Palo Alto Netw... |
301,54 |
14.05. / 23:22 |
+0,43% |
303,30 |
298,44 |
301,54 |
|
|
PACCAR |
108,12 |
14.05. / 23:30 |
+4,19% |
108,24 |
106,50 |
108,12 |
|
|
ON Semiconduct... |
72,99 |
14.05. / 23:29 |
+0,13% |
74,14 |
72,64 |
72,99 |
|
|
Old Dominion F... |
181,94 |
14.05. / 22:02 |
-0,01% |
185,96 |
180,42 |
181,94 |
|
|
O'Reilly Autom... |
1.006,77 |
14.05. / 22:02 |
+0,63% |
1.012,05 |
990,11 |
1.006,77 |
|
|
NXP Semiconduc... |
267,66 |
14.05. / 23:03 |
+1,50% |
268,43 |
263,94 |
267,66 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
913,56 |
14.05. / 23:31 |
+1,23% |
916,51 |
889,34 |
913,56 |
|
|
Netflix |
613,66 |
14.05. / 23:27 |
+5,44% |
621,48 |
608,40 |
613,66 |
|
|
Monster Bevera... |
54,48 |
14.05. / 22:26 |
+0,84% |
54,83 |
53,98 |
54,48 |
|
|
MongoDB |
359,27 |
14.05. / 23:30 |
-2,59% |
364,65 |
352,76 |
359,27 |
|
|
Mondelez Inter... |
71,93 |
14.05. / 23:25 |
+2,82% |
72,06 |
71,28 |
71,93 |
|
|
Moderna |
128,32 |
14.05. / 23:17 |
-6,15% |
129,94 |
126,34 |
128,32 |
|
|
Microsoft Corp |
416,56 |
14.05. / 23:31 |
+1,99% |
417,49 |
411,55 |
416,56 |
|
|
Micron Technol... |
124,81 |
14.05. / 23:31 |
+5,70% |
125,04 |
121,67 |
124,81 |
|
|
Microchip Tech... |
93,86 |
14.05. / 22:21 |
+0,15% |
94,07 |
92,72 |
93,86 |
|
|
Meta Platforms |
471,85 |
14.05. / 23:29 |
+5,36% |
472,54 |
460,08 |
471,85 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
MercadoLibre |
1.683,91 |
14.05. / 22:22 |
+3,89% |
1.706,00 |
1.655,95 |
1.683,91 |
|
|
Marvell Techno... |
68,02 |
14.05. / 23:24 |
-1,15% |
69,00 |
66,97 |
68,02 |
|
|
Marriott Inter... |
235,87 |
14.05. / 23:09 |
+2,50% |
238,58 |
235,69 |
235,87 |
|
|
lululemon athl... |
352,35 |
14.05. / 23:28 |
-0,62% |
353,39 |
349,04 |
352,35 |
|
|
Lam Research C... |
912,54 |
14.05. / 23:25 |
+0,76% |
913,93 |
896,52 |
912,54 |
|
|
Kraft Heinz Co... |
36,19 |
14.05. / 23:23 |
-0,30% |
36,70 |
36,11 |
36,19 |
|
|
KLA Corp |
729,92 |
14.05. / 23:01 |
+3,11% |
731,73 |
705,18 |
729,92 |
|
|
Keurig Dr Pepper |
34,17 |
14.05. / 22:31 |
+0,59% |
34,25 |
33,90 |
34,17 |
|
|
Intuitive Surg... |
384,19 |
14.05. / 23:20 |
+1,40% |
384,80 |
379,67 |
384,19 |
|
|
Intuit |
635,42 |
14.05. / 23:27 |
+0,48% |
637,46 |
623,16 |
635,42 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Intel Corp |
31,05 |
14.05. / 23:31 |
-3,01% |
31,11 |
30,61 |
31,05 |
|
|
Illumina |
115,58 |
14.05. / 23:22 |
-6,27% |
119,68 |
114,25 |
115,58 |
|
|
IDEXX Laborato... |
521,11 |
14.05. / 23:28 |
+6,08% |
522,38 |
505,37 |
521,11 |
|
|
Honeywell Inte... |
203,21 |
14.05. / 23:27 |
+3,63% |
205,38 |
202,91 |
203,21 |
|
|
GlobalFoundries |
54,39 |
14.05. / 22:02 |
+5,07% |
54,50 |
52,66 |
54,39 |
|
|
Gilead Sciences |
67,65 |
14.05. / 23:14 |
+1,82% |
68,37 |
67,04 |
67,65 |
|
|
GE HealthCare ... |
80,52 |
14.05. / 23:14 |
+4,95% |
81,69 |
80,30 |
80,52 |
|
|
Fortinet |
60,20 |
14.05. / 23:29 |
-1,22% |
60,50 |
59,23 |
60,20 |
|
|
Fastenal Company |
67,23 |
14.05. / 23:25 |
-0,80% |
67,79 |
67,06 |
67,23 |
|
|
Exelon Corp |
38,40 |
14.05. / 23:25 |
+1,70% |
38,51 |
38,13 |
38,40 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
126,59 |
14.05. / 22:02 |
-1,87% |
126,90 |
125,45 |
126,59 |
|
|
DoorDash |
114,68 |
14.05. / 23:22 |
+0,91% |
117,96 |
114,50 |
114,68 |
|
|
Dollar Tree |
118,88 |
14.05. / 23:25 |
+0,02% |
122,53 |
118,58 |
118,88 |
|
|
Diamondback En... |
198,05 |
14.05. / 23:26 |
-1,67% |
199,92 |
197,06 |
198,05 |
|
|
DexCom |
125,97 |
14.05. / 22:32 |
-1,03% |
126,58 |
124,25 |
125,97 |
|
|
Datadog |
116,75 |
14.05. / 23:25 |
-4,26% |
118,41 |
115,90 |
116,75 |
|
|
CSX Corp |
33,93 |
14.05. / 22:58 |
+1,57% |
34,68 |
33,81 |
33,93 |
|
|
CrowdStrike Ho... |
329,55 |
14.05. / 23:27 |
+3,40% |
330,79 |
319,18 |
329,55 |
|
|
Costco Wholesa... |
777,90 |
14.05. / 23:28 |
+5,82% |
780,81 |
771,43 |
777,90 |
|
|
CoStar Group |
87,78 |
14.05. / 22:02 |
-1,48% |
89,83 |
87,36 |
87,78 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Copart |
54,40 |
14.05. / 23:25 |
-0,83% |
54,48 |
53,80 |
54,40 |
|
|
Constellation ... |
217,74 |
14.05. / 23:28 |
+10,30% |
217,91 |
210,77 |
217,74 |
|
|
Comcast Corp |
39,70 |
14.05. / 23:29 |
+1,60% |
40,06 |
39,59 |
39,70 |
|
|
Cognizant Tech... |
67,78 |
14.05. / 23:26 |
+1,10% |
68,75 |
67,57 |
67,78 |
|
|
Coca-Cola Euro... |
74,81 |
14.05. / 23:02 |
+3,94% |
74,96 |
74,20 |
74,81 |
|
|
Cisco Systems |
48,95 |
14.05. / 23:29 |
+1,99% |
49,18 |
48,35 |
48,95 |
|
|
Cintas Corp |
687,70 |
14.05. / 23:25 |
+3,89% |
690,82 |
684,49 |
687,70 |
|
|
Charter Commun... |
278,13 |
14.05. / 22:35 |
+3,62% |
283,44 |
274,82 |
278,13 |
|
|
CDW Corp |
221,58 |
14.05. / 22:02 |
-0,14% |
224,37 |
220,40 |
221,58 |
|
|
Cadence Design... |
283,33 |
14.05. / 23:17 |
+2,08% |
285,37 |
282,10 |
283,33 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Broadcom |
1.380,03 |
14.05. / 23:26 |
+4,28% |
1.381,99 |
1.325,80 |
1.380,03 |
|
|
Booking Holdings |
3.772,85 |
14.05. / 22:44 |
+6,38% |
3.778,67 |
3.729,00 |
3.772,85 |
|
|
Biogen |
226,88 |
14.05. / 22:46 |
+1,83% |
227,30 |
222,01 |
226,88 |
|
|
Baker Hughes C... |
32,63 |
14.05. / 22:02 |
+1,32% |
32,78 |
32,37 |
32,63 |
|
|
Automatic Data... |
245,50 |
14.05. / 23:25 |
+2,05% |
249,42 |
244,50 |
245,50 |
|
|
Autodesk |
215,83 |
14.05. / 22:13 |
+1,20% |
217,05 |
214,74 |
215,83 |
|
|
Atlassian Corp |
184,08 |
14.05. / 23:25 |
-2,05% |
186,08 |
182,25 |
184,08 |
|
|
AstraZeneca PLC |
77,04 |
14.05. / 23:27 |
+1,09% |
77,93 |
77,02 |
77,04 |
|
|
ASML Holding NV |
915,03 |
14.05. / 22:42 |
+3,18% |
916,38 |
905,88 |
915,03 |
|
|
Applied Materi... |
209,82 |
14.05. / 23:31 |
+2,76% |
210,10 |
204,71 |
209,82 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Apple |
187,43 |
14.05. / 23:30 |
-0,04% |
188,30 |
186,29 |
187,43 |
|
|
ANSYS |
325,86 |
14.05. / 23:23 |
+2,73% |
329,48 |
323,91 |
325,86 |
|
|
Analog Devices |
211,94 |
14.05. / 22:49 |
+3,79% |
212,42 |
206,71 |
211,94 |
|
|
Amgen |
311,41 |
14.05. / 22:55 |
-0,37% |
312,40 |
307,47 |
311,41 |
|
|
American Elect... |
90,79 |
14.05. / 23:26 |
+4,41% |
92,01 |
90,37 |
90,79 |
|
|
Amazon.com |
187,07 |
14.05. / 23:30 |
+0,68% |
187,72 |
183,45 |
187,07 |
|
|
Alphabet |
170,34 |
14.05. / 23:31 |
+0,84% |
171,25 |
168,80 |
170,34 |
|
|
Alphabet |
171,93 |
14.05. / 23:31 |
+0,77% |
172,78 |
170,42 |
171,93 |
|
|
Airbnb |
146,70 |
14.05. / 23:27 |
-8,38% |
149,40 |
146,31 |
146,70 |
|
|
Advanced Micro... |
153,16 |
14.05. / 23:31 |
+0,88% |
153,49 |
148,78 |
153,16 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Adobe |
475,95 |
14.05. / 23:30 |
-0,80% |
481,80 |
466,48 |
475,95 |
|