Kursliste - NASDAQ 100
| NASDAQ 100 | ||
|---|---|---|
| WKN |
|
|
| Börse | NASDAQ Indizes | |
| Aktueller Kurs | 19.791,49 | |
| Kurszeit | 20.09. | |
| Differenz | -48,34 | |
| Differenz (in %) | -0,24% | |
| – Wert in PKT – Vortages-Schluss | ||
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|---|---|---|---|---|---|---|---|---|---|
 |
NASDAQ 100 | 19.791,49 | 20.09. | -0,35% | 19.845,70 | 19.632,73 | 19.839,83 |  |
|
|
Warner Bros Di... | 8,24 | 20.09. / 23:27 | +20,17% | 8,41 | 8,19 | 8,40 | |
|
|
Intel Corp | 21,84 | 20.09. / 23:31 | -30,51% | 23,14 | 20,35 | 21,14 | |
|
|
CSX Corp | 34,93 | 20.09. / 23:28 | +5,73% | 34,96 | 34,27 | 34,80 | |
|
|
Kraft Heinz Co... | 34,96 | 20.09. / 23:29 | +8,49% | 35,37 | 34,77 | 34,99 | |
|
|
Baker Hughes C... | 36,04 | 20.09. / 22:40 | +13,84% | 36,45 | 35,77 | 36,36 | |
|
|
Keurig Dr Pepper | 37,46 | 20.09. / 23:26 | +9,18% | 37,62 | 37,30 | 37,50 | |
|
|
Comcast Corp | 40,11 | 20.09. / 23:20 | +10,03% | 40,64 | 39,94 | 40,27 | |
|
|
Exelon Corp | 40,27 | 20.09. / 22:35 | +13,74% | 40,76 | 39,52 | 39,29 | |
|
|
GlobalFoundries | 39,41 | 20.09. / 23:26 | -19,30% | 40,89 | 39,09 | 41,02 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Monster Bevera... | 51,18 | 20.09. / 22:35 | +7,04% | 51,70 | 50,99 | 51,83 | |
|
|
Copart | 51,44 | 20.09. / 22:35 | -5,58% | 51,84 | 51,15 | 51,80 | |
|
|
Cisco Systems | 51,97 | 20.09. / 23:30 | +12,86% | 52,33 | 51,41 | 51,44 | |
|
|
Xcel Energy | 64,13 | 20.09. / 22:56 | +21,60% | 64,68 | 64,05 | 64,06 | |
|
|
Moderna | 65,69 | 20.09. / 23:07 | -48,96% | 67,91 | 64,70 | 68,02 | |
|
|
Fastenal Company | 70,75 | 20.09. / 23:26 | +10,52% | 71,03 | 70,15 | 71,38 | |
|
|
ON Semiconduct... | 69,57 | 20.09. / 23:31 | +3,72% | 71,44 | 68,39 | 73,35 | |
|
|
DexCom | 70,43 | 20.09. / 22:44 | -38,35% | 71,91 | 69,71 | 71,92 | |
|
|
Dollar Tree | 71,73 | 20.09. / 23:27 | -31,07% | 73,70 | 71,00 | 73,88 | |
|
|
Marvell Techno... | 73,87 | 20.09. / 23:10 | +2,81% | 74,75 | 72,44 | 74,88 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Mondelez Inter... | 74,28 | 20.09. / 23:02 | +13,75% | 75,49 | 74,19 | 74,78 | |
|
|
Cognizant Tech... | 75,64 | 20.09. / 23:20 | +14,72% | 75,65 | 74,79 | 75,20 | |
|
|
Fortinet | 76,78 | 20.09. / 23:30 | +27,91% | 76,85 | 75,52 | 75,66 | |
|
|
PayPal Holdings | 76,76 | 20.09. / 23:31 | +31,21% | 77,57 | 75,46 | 77,57 | |
|
|
Microchip Tech... | 77,01 | 20.09. / 22:48 | -15,21% | 77,58 | 75,80 | 78,83 | |
|
|
AstraZeneca PLC | 78,38 | 20.09. / 23:29 | +1,23% | 78,68 | 78,14 | 78,90 | |
|
|
CoStar Group | 77,37 | 20.09. / 23:26 | +9,02% | 79,00 | 76,73 | 79,29 | |
|
|
Coca-Cola Euro... | 81,09 | 20.09. / 22:50 | +11,00% | 81,28 | 80,40 | 81,23 | |
|
|
Gilead Sciences | 83,94 | 20.09. / 23:25 | +34,13% | 83,99 | 82,75 | 83,90 | |
|
|
Micron Technol... | 90,90 | 20.09. / 23:30 | -41,80% | 90,97 | 88,33 | 89,25 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
GE HealthCare ... | 90,28 | 20.09. / 23:29 | +15,82% | 91,13 | 89,59 | 90,62 | |
|
|
Starbucks Corp | 96,05 | 20.09. / 23:29 | +21,58% | 97,06 | 95,32 | 96,90 | |
|
|
PACCAR | 98,91 | 20.09. / 23:16 | -7,32% | 99,17 | 98,38 | 99,52 | |
|
|
PDD Holdings | 99,90 | 20.09. / 23:22 | -30,66% | 101,04 | 98,71 | 99,98 | |
|
|
American Elect... | 102,15 | 20.09. / 23:29 | +17,26% | 102,25 | 101,07 | 101,74 | |
|
|
Trade Desk (The) | 109,51 | 20.09. / 22:52 | +10,97% | 110,26 | 108,50 | 110,14 | |
|
|
Datadog | 114,76 | 20.09. / 23:20 | -0,84% | 115,62 | 113,91 | 115,52 | |
|
|
NVIDIA Corp | 116,00 | 20.09. / 23:31 | -13,05% | 118,62 | 115,39 | 117,87 | |
|
|
Airbnb | 131,18 | 20.09. / 23:30 | -12,58% | 131,95 | 129,03 | 128,75 | |
|
|
Illumina | 131,20 | 20.09. / 22:35 | +26,53% | 133,64 | 130,36 | 134,39 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Paychex | 133,26 | 20.09. / 23:26 | +7,02% | 134,46 | 131,83 | 133,17 | |
|
|
DoorDash | 139,72 | 20.09. / 23:12 | +21,59% | 139,89 | 136,53 | 137,29 | |
|
|
Electronic Arts | 139,55 | 20.09. / 22:52 | +2,02% | 140,44 | 138,58 | 140,74 | |
|
|
Take-Two Inter... | 148,78 | 20.09. / 22:35 | -1,11% | 152,94 | 147,23 | 153,66 | |
|
|
Ross Stores | 154,31 | 20.09. / 23:26 | +4,12% | 154,47 | 153,26 | 154,44 | |
|
|
Advanced Micro... | 155,95 | 20.09. / 23:31 | +1,38% | 157,45 | 152,47 | 156,74 | |
|
|
Alphabet | 163,59 | 20.09. / 23:30 | -7,27% | 163,73 | 162,06 | 162,14 | |
|
|
Atlassian Corp | 163,08 | 20.09. / 23:26 | +6,50% | 163,92 | 161,52 | 163,10 | |
|
|
Alphabet | 164,64 | 20.09. / 23:29 | -7,36% | 164,75 | 163,18 | 163,24 | |
|
|
Broadcom Inc. | 171,10 | 20.09. / 23:24 | -6,52% | 172,02 | 166,47 | 167,42 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
QUALCOMM | 168,92 | 20.09. / 23:31 | -23,01% | 173,07 | 164,30 | 173,92 | |
|
|
Zscaler | 172,71 | 20.09. / 23:16 | -3,82% | 173,63 | 169,72 | 172,58 | |
|
|
PepsiCo | 171,18 | 20.09. / 23:24 | +5,71% | 173,77 | 170,22 | 174,66 | |
|
|
Diamondback En... | 181,00 | 20.09. / 22:35 | -2,58% | 182,18 | 178,05 | 181,63 | |
|
|
Amazon.com | 191,60 | 20.09. / 23:31 | +3,86% | 191,84 | 187,41 | 189,87 | |
|
|
Applied Materi... | 192,16 | 20.09. / 23:14 | -20,47% | 195,52 | 189,47 | 196,71 | |
|
|
T-Mobile US | 199,44 | 20.09. / 23:20 | +12,77% | 199,68 | 197,46 | 199,64 | |
|
|
Biogen | 199,36 | 20.09. / 23:20 | -9,93% | 200,37 | 196,96 | 201,44 | |
|
|
Old Dominion F... | 193,97 | 20.09. / 22:55 | +18,17% | 202,26 | 192,62 | 204,52 | |
|
|
Honeywell Inte... | 203,35 | 20.09. / 23:00 | -3,77% | 203,79 | 201,96 | 203,70 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Cintas Corp | 204,16 | 20.09. / 22:53 | +14,85% | 204,70 | 202,65 | 203,74 | |
|
|
Texas Instrume... | 203,30 | 20.09. / 23:10 | +6,46% | 205,26 | 201,08 | 207,60 | |
|
|
CDW Corp | 225,30 | 20.09. / 23:26 | -0,94% | 230,86 | 223,53 | 227,87 | |
|
|
Analog Devices | 226,78 | 20.09. / 23:22 | -0,40% | 232,48 | 224,35 | 233,45 | |
|
|
Apple | 228,20 | 20.09. / 23:31 | +6,94% | 233,09 | 227,62 | 228,87 | |
|
|
NXP Semiconduc... | 231,88 | 20.09. / 23:30 | -11,64% | 234,17 | 228,54 | 238,72 | |
|
|
Tesla | 238,25 | 20.09. / 23:31 | +31,36% | 243,99 | 235,92 | 243,92 | |
|
|
Marriott Inter... | 244,39 | 20.09. / 23:26 | +0,87% | 244,74 | 240,90 | 244,46 | |
|
|
Workday | 248,29 | 20.09. / 23:00 | +19,13% | 249,17 | 246,18 | 247,43 | |
|
|
Constellation ... | 254,98 | 20.09. / 23:29 | -5,27% | 255,24 | 233,00 | 208,50 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Verisk Analytics | 264,85 | 20.09. / 23:26 | -0,88% | 265,98 | 263,42 | 265,96 | |
|
|
lululemon athl... | 262,61 | 20.09. / 23:29 | -13,56% | 270,76 | 261,05 | 270,76 | |
|
|
Autodesk | 267,29 | 20.09. / 23:08 | +10,50% | 272,72 | 266,50 | 269,76 | |
|
|
Automatic Data... | 276,41 | 20.09. / 23:29 | +14,19% | 278,00 | 274,30 | 277,69 | |
|
|
Cadence Design... | 273,76 | 20.09. / 22:42 | -14,13% | 279,97 | 273,54 | 280,35 | |
|
|
MongoDB | 278,45 | 20.09. / 23:26 | +29,71% | 283,24 | 275,21 | 283,86 | |
|
|
CrowdStrike Ho... | 299,85 | 20.09. / 23:29 | -28,54% | 300,45 | 283,88 | 277,38 | |
|
|
ANSYS | 320,25 | 20.09. / 22:35 | -0,93% | 321,54 | 317,00 | 322,29 | |
|
|
Charter Commun... | 330,40 | 20.09. / 23:26 | +19,35% | 336,99 | 327,65 | 331,34 | |
|
|
Amgen | 337,38 | 20.09. / 22:35 | +10,56% | 338,97 | 334,27 | 335,95 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Palo Alto Netw... | 340,12 | 20.09. / 23:31 | +5,29% | 341,05 | 332,33 | 333,60 | |
|
|
Microsoft Corp | 435,27 | 20.09. / 23:30 | -1,56% | 439,24 | 434,22 | 438,69 | |
|
|
Super Micro Co... | 457,27 | 20.09. / 23:30 | -52,48% | 458,18 | 436,21 | 437,20 | |
|
|
Vertex Pharmac... | 464,92 | 20.09. / 23:20 | +2,27% | 474,93 | 463,81 | 477,90 | |
|
|
Intuitive Surg... | 486,20 | 20.09. / 23:18 | +12,65% | 486,30 | 480,16 | 490,01 | |
|
|
Synopsys | 506,65 | 20.09. / 23:26 | -17,12% | 513,13 | 502,50 | 514,12 | |
|
|
IDEXX Laborato... | 506,74 | 20.09. / 23:26 | +2,70% | 515,32 | 504,47 | 517,06 | |
|
|
Adobe | 522,30 | 20.09. / 23:27 | +0,80% | 528,62 | 515,72 | 526,44 | |
|
|
Roper Technolo... | 558,04 | 20.09. / 23:20 | +0,27% | 562,14 | 552,41 | 560,86 | |
|
|
Meta Platforms | 561,35 | 20.09. / 23:30 | +12,04% | 564,50 | 556,30 | 559,10 | |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
|
Intuit | 644,99 | 20.09. / 23:28 | +7,50% | 651,23 | 638,78 | 654,24 | |
|
|
Netflix | 701,03 | 20.09. / 23:29 | +2,72% | 706,67 | 696,31 | 704,32 | |
|
|
KLA Corp | 758,85 | 20.09. / 23:12 | -10,38% | 765,36 | 749,26 | 772,43 | |
|
|
Lam Research C... | 773,19 | 20.09. / 22:58 | -27,35% | 780,00 | 761,50 | 789,07 | |
|
|
ASML Holding NV | 795,28 | 20.09. / 23:31 | -21,81% | 810,19 | 789,65 | 828,16 | |
|
|
Costco Wholesa... | 906,98 | 20.09. / 23:27 | +3,62% | 907,81 | 895,70 | 900,74 | |
|
|
O'Reilly Autom... | 1.109,05 | 20.09. / 22:02 | +5,52% | 1.122,65 | 1.104,53 | 1.115,65 | |
|
|
Regeneron Phar... | 1.145,03 | 20.09. / 23:20 | +10,69% | 1.149,41 | 1.136,22 | 1.150,19 | |
|
|
MercadoLibre | 2.103,75 | 20.09. / 23:26 | +33,91% | 2.118,60 | 2.094,68 | 2.109,40 | |
|
|
Booking Holdings | 4.064,01 | 20.09. / 23:20 | +1,41% | 4.067,46 | 3.985,57 | 4.017,51 | |