Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.085,01 | 08.05. | -6,43 | -0,04% | 18.135,34 | 17.987,70 | 18.091,45 | |||
Datadog | 117,28 | 08.05. / 23:26 | +4,88 | +4,34% | 117,75 | 113,37 | 112,40 | |||
Constellation ... | 208,00 | 08.05. / 23:24 | +7,44 | +3,71% | 208,27 | 198,11 | 200,56 | |||
Amgen | 307,31 | 08.05. / 23:03 | +7,01 | +2,33% | 307,57 | 298,89 | 300,30 | |||
Vertex Pharmac... | 418,82 | 08.05. / 23:20 | +8,58 | +2,09% | 425,65 | 412,12 | 410,24 | |||
Charter Commun... | 272,78 | 08.05. / 22:28 | +4,78 | +1,78% | 284,69 | 265,76 | 268,00 | |||
Broadcom | 1.325,37 | 08.05. / 23:27 | +22,26 | +1,71% | 1.337,90 | 1.288,49 | 1.303,11 | |||
MercadoLibre | 1.716,78 | 08.05. / 23:22 | +28,09 | +1,66% | 1.731,38 | 1.663,37 | 1.688,69 | |||
Cisco Systems | 48,00 | 08.05. / 23:30 | +0,72 | +1,52% | 48,14 | 47,25 | 47,28 | |||
Booking Holdings | 3.660,00 | 08.05. / 23:18 | +54,59 | +1,51% | 3.663,60 | 3.573,00 | 3.605,41 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 39,05 | 08.05. / 23:29 | +0,56 | +1,45% | 39,80 | 38,36 | 38,49 | |||
Starbucks Corp | 73,50 | 08.05. / 23:31 | +1,00 | +1,38% | 74,47 | 72,25 | 72,50 | |||
PDD Holdings | 139,16 | 08.05. / 23:30 | +1,51 | +1,10% | 140,27 | 135,99 | 137,65 | |||
Meta Platforms | 472,60 | 08.05. / 23:30 | +4,36 | +0,93% | 475,58 | 463,50 | 468,24 | |||
Ross Stores | 132,76 | 08.05. / 22:02 | +1,18 | +0,90% | 132,83 | 131,03 | 131,58 | |||
AstraZeneca PLC | 76,97 | 08.05. / 23:29 | +0,65 | +0,85% | 77,16 | 76,61 | 76,32 | |||
American Elect... | 90,58 | 08.05. / 22:28 | +0,71 | +0,79% | 90,76 | 89,33 | 89,87 | |||
CSX Corp | 34,20 | 08.05. / 23:26 | +0,24 | +0,71% | 34,25 | 33,84 | 33,96 | |||
IDEXX Laborato... | 487,07 | 08.05. / 23:23 | +3,39 | +0,70% | 487,37 | 475,97 | 483,68 | |||
Texas Instrume... | 183,95 | 08.05. / 23:28 | +1,28 | +0,70% | 184,07 | 181,49 | 182,67 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Moderna | 121,89 | 08.05. / 23:10 | +0,82 | +0,68% | 122,82 | 119,50 | 121,07 | |||
Analog Devices | 204,86 | 08.05. / 22:29 | +1,29 | +0,63% | 205,00 | 201,81 | 203,57 | |||
Honeywell Inte... | 198,05 | 08.05. / 23:30 | +1,20 | +0,61% | 198,36 | 195,92 | 196,85 | |||
NXP Semiconduc... | 260,21 | 08.05. / 22:27 | +1,56 | +0,60% | 260,29 | 258,33 | 258,65 | |||
ANSYS | 326,96 | 08.05. / 22:53 | +1,92 | +0,59% | 327,98 | 323,58 | 325,04 | |||
Netflix | 609,47 | 08.05. / 23:20 | +3,47 | +0,57% | 618,22 | 601,63 | 606,00 | |||
Fastenal Company | 66,78 | 08.05. / 23:23 | +0,37 | +0,56% | 66,82 | 65,92 | 66,41 | |||
PACCAR | 107,05 | 08.05. / 23:28 | +0,45 | +0,42% | 107,59 | 105,56 | 106,60 | |||
T-Mobile US | 162,83 | 08.05. / 22:08 | +0,64 | +0,39% | 164,09 | 162,25 | 162,19 | |||
KLA Corp | 717,15 | 08.05. / 22:55 | +2,77 | +0,39% | 717,60 | 706,02 | 714,38 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CrowdStrike Ho... | 313,76 | 08.05. / 23:23 | +1,21 | +0,39% | 319,23 | 308,57 | 312,55 | |||
Warner Bros Di... | 7,80 | 08.05. / 23:30 | +0,03 | +0,39% | 7,93 | 7,61 | 7,77 | |||
Biogen | 219,72 | 08.05. / 23:12 | +0,80 | +0,37% | 221,53 | 217,00 | 218,92 | |||
ASML Holding NV | 911,47 | 08.05. / 22:40 | +3,25 | +0,36% | 916,73 | 903,32 | 908,22 | |||
Fortinet | 59,63 | 08.05. / 23:30 | +0,20 | +0,34% | 59,80 | 57,84 | 59,43 | |||
Coca-Cola Euro... | 73,52 | 08.05. / 23:22 | +0,22 | +0,30% | 73,63 | 72,84 | 73,30 | |||
Microsoft Corp | 410,54 | 08.05. / 23:31 | +1,20 | +0,29% | 412,23 | 406,71 | 409,34 | |||
Kraft Heinz Co... | 35,89 | 08.05. / 23:13 | +0,08 | +0,22% | 36,06 | 35,81 | 35,81 | |||
QUALCOMM | 180,55 | 08.05. / 23:26 | +0,40 | +0,22% | 180,79 | 176,62 | 180,15 | |||
Apple | 182,74 | 08.05. / 23:30 | +0,34 | +0,19% | 183,07 | 181,45 | 182,40 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Synopsys | 550,49 | 08.05. / 23:18 | +0,88 | +0,16% | 552,18 | 545,35 | 549,61 | |||
Roper Technolo... | 521,05 | 08.05. / 23:15 | +0,79 | +0,15% | 528,25 | 520,92 | 520,26 | |||
Micron Technol... | 119,32 | 08.05. / 23:29 | +0,11 | +0,09% | 120,47 | 118,22 | 119,21 | |||
Cognizant Tech... | 67,72 | 08.05. / 22:31 | +0,06 | +0,09% | 67,89 | 67,36 | 67,66 | |||
Workday | 249,63 | 08.05. / 22:52 | +0,20 | +0,08% | 251,28 | 248,04 | 249,43 | |||
Applied Materi... | 207,36 | 08.05. / 23:24 | +0,04 | +0,02% | 207,96 | 204,75 | 207,32 | |||
O'Reilly Autom... | 1.020,34 | 08.05. / 22:02 | -0,37 | -0,04% | 1.030,77 | 1.020,32 | 1.020,71 | |||
Microchip Tech... | 91,99 | 08.05. / 22:37 | -0,07 | -0,08% | 92,20 | 89,82 | 92,06 | |||
NVIDIA Corp | 904,12 | 08.05. / 23:30 | -1,42 | -0,16% | 911,94 | 894,20 | 905,54 | |||
CDW Corp | 220,32 | 08.05. / 22:02 | -0,36 | -0,16% | 221,75 | 219,92 | 220,68 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Xcel Energy | 54,93 | 08.05. / 23:22 | -0,09 | -0,16% | 55,31 | 54,57 | 55,02 | |||
ON Semiconduct... | 70,67 | 08.05. / 22:54 | -0,12 | -0,17% | 70,74 | 69,07 | 70,79 | |||
Lam Research C... | 913,28 | 08.05. / 23:28 | -1,63 | -0,18% | 914,00 | 899,00 | 914,91 | |||
Diamondback En... | 203,22 | 08.05. / 23:22 | -0,46 | -0,23% | 204,77 | 201,76 | 203,68 | |||
Exelon Corp | 37,82 | 08.05. / 23:22 | -0,09 | -0,24% | 38,01 | 37,56 | 37,91 | |||
Marriott Inter... | 235,35 | 08.05. / 22:54 | -0,64 | -0,27% | 236,28 | 234,47 | 235,99 | |||
Autodesk | 213,95 | 08.05. / 22:02 | -0,67 | -0,31% | 214,68 | 213,00 | 214,62 | |||
Cintas Corp | 690,54 | 08.05. / 23:23 | -2,24 | -0,32% | 694,40 | 688,90 | 692,78 | |||
Keurig Dr Pepper | 33,70 | 08.05. / 22:01 | -0,11 | -0,33% | 33,93 | 33,63 | 33,81 | |||
PepsiCo | 177,41 | 08.05. / 22:27 | -0,61 | -0,34% | 178,86 | 177,19 | 178,02 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
GE HealthCare ... | 81,11 | 08.05. / 22:58 | -0,32 | -0,39% | 81,57 | 80,25 | 81,43 | |||
Amazon.com | 188,00 | 08.05. / 23:31 | -0,76 | -0,40% | 188,43 | 186,38 | 188,76 | |||
Paychex | 121,19 | 08.05. / 23:22 | -0,60 | -0,49% | 122,10 | 120,24 | 121,79 | |||
Cadence Design... | 282,57 | 08.05. / 22:42 | -1,47 | -0,52% | 284,61 | 281,35 | 284,04 | |||
Advanced Micro... | 153,62 | 08.05. / 23:30 | -0,81 | -0,52% | 155,33 | 152,52 | 154,43 | |||
MongoDB | 353,20 | 08.05. / 23:22 | -2,11 | -0,59% | 353,62 | 347,63 | 355,31 | |||
Mondelez Inter... | 70,43 | 08.05. / 23:25 | -0,46 | -0,65% | 71,06 | 70,13 | 70,89 | |||
Monster Bevera... | 54,30 | 08.05. / 22:58 | -0,37 | -0,68% | 55,27 | 54,16 | 54,67 | |||
Walgreens Boot... | 17,23 | 08.05. / 23:29 | -0,12 | -0,69% | 17,37 | 17,21 | 17,35 | |||
Baker Hughes C... | 31,90 | 08.05. / 23:22 | -0,24 | -0,75% | 32,47 | 31,84 | 32,14 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Palo Alto Netw... | 303,01 | 08.05. / 23:31 | -2,51 | -0,82% | 304,27 | 299,51 | 305,52 | |||
Gilead Sciences | 64,92 | 08.05. / 23:14 | -0,54 | -0,82% | 65,57 | 64,76 | 65,46 | |||
Marvell Techno... | 68,11 | 08.05. / 23:13 | -0,57 | -0,83% | 68,72 | 67,54 | 68,68 | |||
Adobe | 488,10 | 08.05. / 23:19 | -4,17 | -0,85% | 495,81 | 486,92 | 492,27 | |||
Automatic Data... | 242,94 | 08.05. / 23:22 | -2,18 | -0,89% | 245,05 | 241,18 | 245,12 | |||
Verisk Analytics | 244,57 | 08.05. / 23:22 | -2,43 | -0,98% | 247,95 | 243,73 | 247,00 | |||
Costco Wholesa... | 763,41 | 08.05. / 23:29 | -7,90 | -1,02% | 773,39 | 762,71 | 771,31 | |||
Alphabet | 171,16 | 08.05. / 23:29 | -1,82 | -1,05% | 171,91 | 170,52 | 172,98 | |||
Alphabet | 169,38 | 08.05. / 23:31 | -1,87 | -1,09% | 170,15 | 168,73 | 171,25 | |||
Airbnb | 157,90 | 08.05. / 23:31 | -1,91 | -1,20% | 158,62 | 155,84 | 159,81 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
lululemon athl... | 345,61 | 08.05. / 23:23 | -4,24 | -1,21% | 349,02 | 345,07 | 349,85 | |||
Intuit | 632,43 | 08.05. / 23:23 | -8,72 | -1,36% | 641,43 | 629,53 | 641,15 | |||
Copart | 55,16 | 08.05. / 22:40 | -0,77 | -1,38% | 55,82 | 55,12 | 55,93 | |||
Regeneron Phar... | 955,76 | 08.05. / 23:21 | -14,21 | -1,46% | 971,86 | 952,14 | 969,97 | |||
Take-Two Inter... | 145,97 | 08.05. / 23:30 | -2,36 | -1,59% | 148,00 | 145,38 | 148,33 | |||
Sirius XM Hold... | 3,08 | 08.05. / 23:29 | -0,05 | -1,60% | 3,12 | 3,06 | 3,13 | |||
Old Dominion F... | 181,70 | 08.05. / 22:52 | -3,09 | -1,67% | 186,78 | 181,68 | 184,79 | |||
GlobalFoundries | 52,36 | 08.05. / 22:21 | -0,90 | -1,69% | 55,76 | 51,96 | 53,26 | |||
Dollar Tree | 119,57 | 08.05. / 22:37 | -2,10 | -1,73% | 122,82 | 119,40 | 121,67 | |||
Tesla | 174,72 | 08.05. / 23:31 | -3,09 | -1,74% | 176,06 | 170,15 | 177,81 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Illumina | 110,62 | 08.05. / 22:10 | -2,20 | -1,95% | 112,17 | 108,54 | 112,82 | |||
DexCom | 127,42 | 08.05. / 23:05 | -2,68 | -2,06% | 130,36 | 127,04 | 130,10 | |||
Intuitive Surg... | 380,37 | 08.05. / 22:18 | -8,28 | -2,13% | 386,01 | 380,12 | 388,65 | |||
DoorDash | 113,02 | 08.05. / 22:54 | -2,54 | -2,20% | 113,97 | 110,10 | 115,56 | |||
Intel Corp | 30,00 | 08.05. / 23:31 | -0,68 | -2,22% | 30,15 | 29,73 | 30,68 | |||
CoStar Group | 90,32 | 08.05. / 22:50 | -2,14 | -2,31% | 92,02 | 90,06 | 92,46 | |||
Atlassian Corp | 178,52 | 08.05. / 23:25 | -5,60 | -3,04% | 182,00 | 178,08 | 184,12 | |||
PayPal Holdings | 63,81 | 08.05. / 23:30 | -2,11 | -3,20% | 65,68 | 63,77 | 65,92 | |||
Zscaler | 171,00 | 08.05. / 23:20 | -5,89 | -3,33% | 175,48 | 164,41 | 176,89 | |||
Electronic Arts | 125,24 | 08.05. / 23:14 | -5,00 | -3,84% | 131,52 | 125,07 | 130,24 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Trade Desk (The) | 86,02 | 08.05. / 23:31 | -3,62 | -4,04% | 88,24 | 85,71 | 89,64 |