Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.379,46 |
Kurszeit | 28.03. |
Differenz | -20,06 |
Differenz (in %) | -0,12% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.379,46 |
28.03. |
-20,06 |
-0,12% |
16.420,92 |
16.347,38 |
16.379,46 |
|
|
Adobe |
504,60 |
28.03. / 22:29 |
+0,24 |
+0,05% |
509,00 |
500,26 |
504,60 |
|
|
Advanced Micro... |
180,49 |
28.03. / 22:28 |
+0,90 |
+0,50% |
183,40 |
178,30 |
180,49 |
|
|
Airbnb |
164,96 |
28.03. / 22:29 |
-1,45 |
-0,87% |
167,38 |
164,59 |
164,96 |
|
|
Alphabet |
150,93 |
28.03. / 22:29 |
-0,03 |
-0,02% |
151,43 |
150,17 |
150,93 |
|
|
Alphabet |
152,26 |
28.03. / 22:28 |
+0,23 |
+0,15% |
152,67 |
151,33 |
152,26 |
|
|
Amazon.com |
180,38 |
28.03. / 22:28 |
+0,31 |
+0,17% |
181,70 |
179,26 |
180,38 |
|
|
American Elect... |
86,10 |
28.03. / 22:14 |
+1,30 |
+1,54% |
86,23 |
84,75 |
86,10 |
|
|
Amgen |
284,32 |
28.03. / 22:23 |
-2,04 |
-0,71% |
288,56 |
284,21 |
284,32 |
|
|
Analog Devices |
197,79 |
28.03. / 22:16 |
+4,46 |
+2,31% |
198,57 |
193,93 |
197,79 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
346,74 |
28.03. / 21:59 |
-1,19 |
-0,34% |
349,99 |
345,17 |
347,16 |
|
|
Apple |
171,48 |
28.03. / 22:31 |
-1,95 |
-1,13% |
172,23 |
170,51 |
171,48 |
|
|
Applied Materi... |
206,23 |
28.03. / 22:31 |
-1,86 |
-0,89% |
207,65 |
202,71 |
206,23 |
|
|
ASML Holding NV |
970,47 |
28.03. / 22:29 |
-3,32 |
-0,34% |
971,87 |
961,65 |
970,47 |
|
|
AstraZeneca PLC |
67,75 |
28.03. / 22:29 |
-0,54 |
-0,79% |
68,35 |
67,67 |
67,75 |
|
|
Atlassian Corp |
195,11 |
28.03. / 22:28 |
+1,97 |
+1,02% |
195,60 |
191,35 |
195,11 |
|
|
Autodesk |
260,42 |
28.03. / 22:16 |
-0,55 |
-0,21% |
262,95 |
259,74 |
260,42 |
|
|
Automatic Data... |
249,74 |
28.03. / 22:26 |
+1,32 |
+0,53% |
251,06 |
249,03 |
249,74 |
|
|
Baker Hughes C... |
33,50 |
28.03. / 22:16 |
+0,41 |
+1,24% |
33,69 |
33,12 |
33,50 |
|
|
Biogen |
215,63 |
28.03. / 22:20 |
-0,71 |
-0,33% |
217,57 |
214,00 |
215,63 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.627,88 |
28.03. / 21:54 |
-45,62 |
-1,24% |
3.694,64 |
3.618,40 |
3.627,88 |
|
|
Broadcom |
1.325,41 |
28.03. / 22:30 |
+6,68 |
+0,51% |
1.330,09 |
1.311,53 |
1.325,41 |
|
|
Cadence Design... |
311,28 |
28.03. / 22:19 |
-0,06 |
-0,02% |
313,01 |
309,39 |
311,28 |
|
|
CDW Corp |
255,78 |
28.03. / 22:26 |
-2,09 |
-0,81% |
259,38 |
255,60 |
255,78 |
|
|
Charter Commun... |
290,31 |
28.03. / 22:16 |
-3,20 |
-1,09% |
293,44 |
286,68 |
290,63 |
|
|
Cintas Corp |
687,03 |
28.03. / 22:25 |
+1,39 |
+0,20% |
689,29 |
680,42 |
687,03 |
|
|
Cisco Systems |
49,91 |
28.03. / 22:29 |
+0,13 |
+0,26% |
50,19 |
49,81 |
49,91 |
|
|
Coca-Cola Euro... |
69,95 |
28.03. / 22:08 |
-1,57 |
-2,20% |
71,87 |
69,87 |
69,95 |
|
|
Cognizant Tech... |
73,29 |
28.03. / 22:20 |
-0,39 |
-0,53% |
74,07 |
73,14 |
73,29 |
|
|
Comcast Corp |
43,35 |
28.03. / 22:26 |
+0,27 |
+0,63% |
43,59 |
43,12 |
43,35 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
184,85 |
28.03. / 22:25 |
-0,13 |
-0,07% |
186,83 |
183,33 |
184,85 |
|
|
Copart |
57,91 |
28.03. / 22:16 |
+0,67 |
+1,18% |
58,15 |
57,44 |
57,92 |
|
|
CoStar Group |
96,60 |
28.03. / 22:26 |
+0,37 |
+0,38% |
97,64 |
96,13 |
96,60 |
|
|
Costco Wholesa... |
732,63 |
28.03. / 22:30 |
+0,22 |
+0,03% |
734,90 |
728,32 |
732,63 |
|
|
CrowdStrike Ho... |
320,59 |
28.03. / 22:30 |
-1,66 |
-0,52% |
327,65 |
319,94 |
320,59 |
|
|
CSX Corp |
37,07 |
28.03. / 22:16 |
+0,20 |
+0,54% |
37,17 |
36,69 |
37,07 |
|
|
Datadog |
123,60 |
28.03. / 22:13 |
+0,07 |
+0,06% |
125,36 |
122,15 |
123,60 |
|
|
DexCom |
138,70 |
28.03. / 22:16 |
-0,78 |
-0,56% |
140,80 |
138,51 |
138,70 |
|
|
Diamondback En... |
198,17 |
28.03. / 22:09 |
+1,64 |
+0,83% |
198,53 |
196,50 |
198,17 |
|
|
Dollar Tree |
133,15 |
28.03. / 22:00 |
+0,65 |
+0,49% |
133,94 |
132,16 |
133,15 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
137,72 |
28.03. / 22:15 |
-1,25 |
-0,90% |
140,00 |
137,60 |
137,72 |
|
|
Electronic Arts |
132,67 |
28.03. / 22:16 |
+0,80 |
+0,61% |
133,19 |
131,57 |
132,67 |
|
|
Exelon Corp |
37,57 |
28.03. / 22:28 |
+0,25 |
+0,67% |
37,70 |
37,18 |
37,57 |
|
|
Fastenal Company |
77,14 |
28.03. / 21:44 |
-0,14 |
-0,18% |
78,29 |
77,02 |
77,14 |
|
|
Fortinet |
68,31 |
28.03. / 22:31 |
+1,02 |
+1,52% |
68,59 |
67,00 |
68,31 |
|
|
GE HealthCare ... |
90,91 |
28.03. / 22:26 |
+0,60 |
+0,66% |
91,15 |
89,65 |
90,91 |
|
|
Gilead Sciences |
73,25 |
28.03. / 22:24 |
+0,23 |
+0,31% |
73,87 |
73,20 |
73,25 |
|
|
GlobalFoundries |
52,11 |
28.03. / 22:16 |
+0,37 |
+0,72% |
52,74 |
51,71 |
52,11 |
|
|
Honeywell Inte... |
205,25 |
28.03. / 22:26 |
+0,09 |
+0,04% |
206,82 |
205,18 |
205,25 |
|
|
IDEXX Laborato... |
539,93 |
28.03. / 22:26 |
+0,36 |
+0,07% |
543,33 |
537,39 |
539,93 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
137,32 |
28.03. / 22:16 |
-1,36 |
-0,98% |
140,07 |
136,29 |
137,32 |
|
|
Intel Corp |
44,17 |
28.03. / 22:30 |
+0,35 |
+0,81% |
44,60 |
43,71 |
44,17 |
|
|
Intuit |
650,00 |
28.03. / 22:15 |
+1,25 |
+0,19% |
655,00 |
647,73 |
650,00 |
|
|
Intuitive Surg... |
399,09 |
28.03. / 22:26 |
-1,01 |
-0,25% |
402,50 |
397,06 |
399,09 |
|
|
Keurig Dr Pepper |
30,67 |
28.03. / 22:22 |
+0,07 |
+0,23% |
31,05 |
30,61 |
30,67 |
|
|
KLA Corp |
698,57 |
28.03. / 22:27 |
+1,73 |
+0,25% |
699,82 |
690,01 |
698,57 |
|
|
Kraft Heinz Co... |
36,90 |
28.03. / 22:16 |
+0,34 |
+0,93% |
36,98 |
36,65 |
36,90 |
|
|
Lam Research C... |
971,57 |
28.03. / 22:24 |
+5,90 |
+0,61% |
973,89 |
961,63 |
971,57 |
|
|
lululemon athl... |
390,65 |
28.03. / 22:26 |
+1,19 |
+0,31% |
394,32 |
390,07 |
390,65 |
|
|
Marriott Inter... |
252,31 |
28.03. / 22:26 |
-1,32 |
-0,52% |
255,10 |
251,65 |
252,31 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
70,88 |
28.03. / 22:29 |
-1,43 |
-1,98% |
72,58 |
70,53 |
70,88 |
|
|
MercadoLibre |
1.511,96 |
28.03. / 22:29 |
-9,24 |
-0,61% |
1.534,14 |
1.509,34 |
1.511,96 |
|
|
Meta Platforms |
485,58 |
28.03. / 22:31 |
-8,44 |
-1,71% |
492,89 |
485,15 |
485,58 |
|
|
Microchip Tech... |
89,70 |
28.03. / 22:16 |
+0,51 |
+0,57% |
89,87 |
88,96 |
89,71 |
|
|
Micron Technol... |
117,89 |
28.03. / 22:29 |
-1,38 |
-1,16% |
119,63 |
117,35 |
117,89 |
|
|
Microsoft Corp |
420,72 |
28.03. / 22:31 |
-0,71 |
-0,17% |
421,87 |
419,12 |
420,72 |
|
|
Moderna |
106,56 |
28.03. / 22:17 |
-4,03 |
-3,64% |
112,00 |
105,95 |
106,56 |
|
|
Mondelez Inter... |
70,00 |
28.03. / 22:16 |
-0,10 |
-0,14% |
70,58 |
69,83 |
70,00 |
|
|
MongoDB |
358,64 |
28.03. / 22:30 |
-0,04 |
-0,01% |
364,58 |
357,50 |
358,64 |
|
|
Monster Bevera... |
59,28 |
28.03. / 22:26 |
+0,08 |
+0,14% |
60,09 |
59,19 |
59,28 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
607,33 |
28.03. / 22:28 |
-6,14 |
-1,00% |
615,00 |
601,59 |
607,33 |
|
|
NVIDIA Corp |
903,56 |
28.03. / 22:31 |
+0,20 |
+0,02% |
913,00 |
891,93 |
903,56 |
|
|
NXP Semiconduc... |
247,77 |
28.03. / 21:44 |
+2,33 |
+0,95% |
248,31 |
245,00 |
247,77 |
|
|
O'Reilly Autom... |
1.128,88 |
28.03. / 22:16 |
-6,64 |
-0,58% |
1.142,72 |
1.125,63 |
1.128,88 |
|
|
Old Dominion F... |
219,31 |
28.03. / 22:16 |
+5,33 |
+2,49% |
220,71 |
213,21 |
219,31 |
|
|
ON Semiconduct... |
73,55 |
28.03. / 22:30 |
-2,07 |
-2,74% |
76,08 |
73,38 |
73,55 |
|
|
PACCAR |
123,89 |
28.03. / 22:26 |
-0,57 |
-0,46% |
125,50 |
123,55 |
123,89 |
|
|
Palo Alto Netw... |
284,13 |
28.03. / 22:30 |
+1,66 |
+0,59% |
285,06 |
280,05 |
284,13 |
|
|
Paychex |
122,77 |
28.03. / 22:26 |
+1,24 |
+1,02% |
122,97 |
121,85 |
122,80 |
|
|
PayPal Holdings |
66,99 |
28.03. / 22:30 |
+0,42 |
+0,63% |
67,72 |
66,43 |
66,99 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
116,25 |
28.03. / 22:25 |
-0,41 |
-0,35% |
118,00 |
114,80 |
116,25 |
|
|
PepsiCo |
175,01 |
28.03. / 22:13 |
+1,46 |
+0,84% |
175,81 |
174,37 |
175,01 |
|
|
QUALCOMM |
169,30 |
28.03. / 22:17 |
+0,16 |
+0,09% |
169,89 |
167,98 |
169,30 |
|
|
Regeneron Phar... |
962,49 |
28.03. / 21:33 |
-4,10 |
-0,42% |
970,79 |
959,25 |
962,49 |
|
|
Roper Technolo... |
560,39 |
28.03. / 22:14 |
+1,21 |
+0,22% |
563,15 |
557,80 |
560,84 |
|
|
Ross Stores |
146,76 |
28.03. / 21:34 |
-0,43 |
-0,29% |
148,10 |
146,45 |
146,76 |
|
|
Sirius XM Hold... |
3,88 |
28.03. / 22:30 |
-0,03 |
-0,64% |
3,95 |
3,86 |
3,88 |
|
|
Starbucks Corp |
91,39 |
28.03. / 22:29 |
-0,15 |
-0,16% |
92,24 |
91,30 |
91,39 |
|
|
Synopsys |
571,50 |
28.03. / 22:30 |
-1,83 |
-0,32% |
577,00 |
570,00 |
571,50 |
|
|
T-Mobile US |
163,22 |
28.03. / 22:26 |
+1,20 |
+0,74% |
163,74 |
162,01 |
163,22 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
148,50 |
28.03. / 22:28 |
+1,58 |
+1,08% |
150,34 |
144,57 |
148,49 |
|
|
Tesla |
175,79 |
28.03. / 22:31 |
-4,04 |
-2,25% |
179,57 |
175,30 |
175,79 |
|
|
Texas Instrume... |
174,21 |
28.03. / 22:16 |
+1,34 |
+0,78% |
175,85 |
173,33 |
174,21 |
|
|
Trade Desk (The) |
87,42 |
28.03. / 22:19 |
+0,19 |
+0,22% |
88,19 |
86,82 |
87,42 |
|
|
Verisk Analytics |
235,73 |
28.03. / 22:26 |
+1,75 |
+0,75% |
236,26 |
232,66 |
235,73 |
|
|
Vertex Pharmac... |
418,01 |
28.03. / 22:16 |
+0,69 |
+0,17% |
420,67 |
415,06 |
418,01 |
|
|
Walgreens Boot... |
21,69 |
28.03. / 22:31 |
+0,66 |
+3,14% |
22,05 |
20,55 |
21,69 |
|
|
Warner Bros Di... |
8,73 |
28.03. / 22:29 |
+0,09 |
+1,04% |
8,77 |
8,63 |
8,73 |
|
|
Workday |
272,75 |
28.03. / 22:26 |
-0,82 |
-0,30% |
275,87 |
272,44 |
272,75 |
|
|
Xcel Energy |
53,75 |
28.03. / 22:26 |
+0,37 |
+0,69% |
53,89 |
53,39 |
53,75 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
192,63 |
28.03. / 22:29 |
-0,86 |
-0,44% |
194,18 |
190,75 |
192,63 |
|