Kursliste - NASDAQ 100
| NASDAQ 100 | ||
|---|---|---|
| WKN |
|
|
| Börse | NASDAQ Indizes | |
| Aktueller Kurs | 17.430,50 | |
| Kurszeit | 25.04. | |
| Differenz | -96,30 | |
| Differenz (in %) | -0,55% | |
| – Wert in PKT – Vortages-Schluss | ||
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|---|---|---|---|---|---|---|---|---|---|---|
 |
NASDAQ 100 | 17.430,50 | 25.04. | -96,30 | -0,55% | 17.474,46 | 17.172,42 | 17.430,50 |  |
|
|
Zscaler | 174,81 | 25.04. / 23:30 | -2,65 | -1,49% | 176,42 | 172,25 | 174,81 | |
|
|
Xcel Energy | 55,01 | 25.04. / 23:31 | -0,32 | -0,58% | 55,69 | 54,35 | 55,01 | |
|
|
Workday | 254,06 | 25.04. / 23:31 | -1,68 | -0,66% | 256,95 | 250,59 | 254,06 | |
|
|
Warner Bros Di... | 8,29 | 25.04. / 23:31 | -0,09 | -1,07% | 8,34 | 8,11 | 8,29 | |
|
|
Walgreens Boot... | 17,60 | 25.04. / 23:31 | -0,21 | -1,18% | 17,89 | 17,53 | 17,60 | |
|
|
Vertex Pharmac... | 397,70 | 25.04. / 23:30 | -3,06 | -0,76% | 403,88 | 393,00 | 397,70 | |
|
|
Verisk Analytics | 222,79 | 25.04. / 23:31 | +0,54 | +0,24% | 224,13 | 219,75 | 222,79 | |
|
|
Trade Desk (The) | 83,34 | 25.04. / 23:28 | -0,45 | -0,54% | 83,52 | 79,63 | 83,34 | |
|
|
Texas Instrume... | 175,25 | 25.04. / 23:16 | +0,44 | +0,25% | 177,05 | 172,26 | 175,25 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Tesla | 170,18 | 25.04. / 23:31 | +8,05 | +4,97% | 170,88 | 158,36 | 170,18 | |
|
|
Take-Two Inter... | 143,43 | 25.04. / 23:31 | +0,60 | +0,42% | 143,88 | 141,04 | 143,43 | |
|
|
T-Mobile US | 164,05 | 25.04. / 23:28 | -0,13 | -0,08% | 165,19 | 161,69 | 164,05 | |
|
|
Synopsys | 530,11 | 25.04. / 23:31 | +2,59 | +0,49% | 534,14 | 518,80 | 530,11 | |
|
|
Starbucks Corp | 87,84 | 25.04. / 23:30 | -0,91 | -1,03% | 89,73 | 87,68 | 87,84 | |
|
|
Sirius XM Hold... | 3,02 | 25.04. / 23:31 | -0,14 | -4,43% | 3,14 | 2,98 | 3,02 | |
|
|
Ross Stores | 132,15 | 25.04. / 23:31 | -0,46 | -0,35% | 133,16 | 130,68 | 132,15 | |
|
|
Roper Technolo... | 540,41 | 25.04. / 23:27 | +2,40 | +0,45% | 543,11 | 533,76 | 540,41 | |
|
|
Regeneron Phar... | 890,68 | 25.04. / 22:55 | -15,86 | -1,75% | 915,00 | 876,75 | 890,68 | |
|
|
QUALCOMM | 163,30 | 25.04. / 23:31 | -0,33 | -0,20% | 164,62 | 161,73 | 163,30 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
PepsiCo | 176,68 | 25.04. / 23:19 | -0,73 | -0,41% | 180,63 | 175,82 | 176,68 | |
|
|
PDD Holdings | 125,79 | 25.04. / 23:31 | -1,76 | -1,38% | 126,17 | 124,06 | 125,79 | |
|
|
PayPal Holdings | 64,10 | 25.04. / 23:29 | -0,74 | -1,14% | 64,40 | 62,95 | 64,10 | |
|
|
Paychex | 121,97 | 25.04. / 23:31 | -0,55 | -0,45% | 123,96 | 121,27 | 121,97 | |
|
|
Palo Alto Netw... | 288,79 | 25.04. / 23:31 | -5,03 | -1,71% | 290,15 | 281,62 | 288,79 | |
|
|
PACCAR | 112,62 | 25.04. / 22:57 | -1,12 | -0,98% | 113,65 | 111,27 | 112,62 | |
|
|
ON Semiconduct... | 66,38 | 25.04. / 23:25 | +0,85 | +1,30% | 67,32 | 65,47 | 66,38 | |
|
|
Old Dominion F... | 196,66 | 25.04. / 23:31 | +1,60 | +0,82% | 198,78 | 192,30 | 196,66 | |
|
|
O'Reilly Autom... | 1.054,13 | 25.04. / 23:31 | -38,57 | -3,53% | 1.067,14 | 1.005,78 | 1.054,13 | |
|
|
NXP Semiconduc... | 238,08 | 25.04. / 23:14 | +3,04 | +1,29% | 239,59 | 233,75 | 238,08 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
NVIDIA Corp | 826,32 | 25.04. / 23:31 | +29,55 | +3,71% | 833,23 | 782,23 | 826,32 | |
|
|
Netflix | 564,80 | 25.04. / 23:30 | +9,68 | +1,74% | 566,54 | 545,70 | 564,80 | |
|
|
Monster Bevera... | 53,15 | 25.04. / 22:57 | -1,18 | -2,17% | 54,06 | 51,98 | 53,15 | |
|
|
MongoDB | 366,13 | 25.04. / 23:28 | -3,16 | -0,86% | 370,74 | 351,34 | 366,13 | |
|
|
Mondelez Inter... | 70,80 | 25.04. / 23:31 | -0,51 | -0,72% | 71,50 | 70,58 | 70,80 | |
|
|
Moderna | 106,18 | 25.04. / 23:31 | -2,67 | -2,45% | 108,23 | 103,52 | 106,18 | |
|
|
Microsoft Corp | 399,04 | 25.04. / 23:31 | -10,02 | -2,45% | 399,89 | 388,03 | 399,04 | |
|
|
Micron Technol... | 111,58 | 25.04. / 23:30 | -0,20 | -0,18% | 113,06 | 108,07 | 111,58 | |
|
|
Microchip Tech... | 92,21 | 25.04. / 23:30 | +1,53 | +1,69% | 92,49 | 89,82 | 92,21 | |
|
|
Meta Platforms | 441,38 | 25.04. / 23:31 | -52,12 | -10,56% | 445,77 | 414,50 | 441,38 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
MercadoLibre | 1.363,83 | 25.04. / 23:31 | -6,17 | -0,45% | 1.369,08 | 1.341,00 | 1.363,83 | |
|
|
Marvell Techno... | 67,48 | 25.04. / 23:31 | +2,63 | +4,06% | 68,03 | 65,48 | 67,48 | |
|
|
Marriott Inter... | 241,94 | 25.04. / 23:19 | -2,12 | -0,87% | 243,12 | 240,23 | 241,94 | |
|
|
lululemon athl... | 360,00 | 25.04. / 23:31 | -4,59 | -1,26% | 364,00 | 356,67 | 360,00 | |
|
|
Lam Research C... | 901,47 | 25.04. / 23:18 | +16,58 | +1,87% | 912,47 | 886,57 | 901,47 | |
|
|
Kraft Heinz Co... | 38,37 | 25.04. / 23:29 | -0,20 | -0,52% | 38,96 | 38,08 | 38,37 | |
|
|
KLA Corp | 672,95 | 25.04. / 23:28 | +16,41 | +2,50% | 677,72 | 650,01 | 672,95 | |
|
|
Keurig Dr Pepper | 33,84 | 25.04. / 23:00 | +1,50 | +4,64% | 34,48 | 33,29 | 33,84 | |
|
|
Intuitive Surg... | 373,12 | 25.04. / 23:28 | -1,89 | -0,50% | 375,46 | 367,66 | 373,12 | |
|
|
Intuit | 626,39 | 25.04. / 23:30 | -9,10 | -1,43% | 632,81 | 619,78 | 626,39 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Intel Corp | 35,11 | 25.04. / 23:31 | +0,61 | +1,77% | 35,29 | 34,50 | 35,11 | |
|
|
Illumina | 121,05 | 25.04. / 22:54 | -1,82 | -1,48% | 122,03 | 116,91 | 121,05 | |
|
|
IDEXX Laborato... | 489,24 | 25.04. / 23:19 | -5,02 | -1,02% | 494,82 | 479,88 | 489,24 | |
|
|
Honeywell Inte... | 193,02 | 25.04. / 23:30 | -1,77 | -0,91% | 200,13 | 190,49 | 193,02 | |
|
|
GlobalFoundries | 47,79 | 25.04. / 23:31 | +0,48 | +1,01% | 48,36 | 47,32 | 47,79 | |
|
|
Gilead Sciences | 65,27 | 25.04. / 23:31 | -1,81 | -2,70% | 67,90 | 65,09 | 65,27 | |
|
|
GE HealthCare ... | 85,95 | 25.04. / 23:31 | -0,77 | -0,89% | 86,67 | 84,74 | 85,95 | |
|
|
Fortinet | 64,03 | 25.04. / 23:29 | -1,42 | -2,17% | 64,69 | 62,87 | 64,03 | |
|
|
Fastenal Company | 68,14 | 25.04. / 22:57 | +0,40 | +0,59% | 68,41 | 66,96 | 68,14 | |
|
|
Exelon Corp | 37,66 | 25.04. / 23:20 | -0,11 | -0,29% | 38,04 | 37,21 | 37,66 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Electronic Arts | 127,31 | 25.04. / 23:31 | -0,83 | -0,65% | 128,72 | 126,20 | 127,31 | |
|
|
DoorDash | 128,11 | 25.04. / 23:27 | +1,35 | +1,06% | 128,19 | 124,32 | 128,11 | |
|
|
Dollar Tree | 121,69 | 25.04. / 23:30 | -0,70 | -0,57% | 123,15 | 120,03 | 121,69 | |
|
|
Diamondback En... | 207,10 | 25.04. / 22:58 | +1,86 | +0,91% | 207,66 | 203,43 | 207,10 | |
|
|
DexCom | 138,01 | 25.04. / 23:31 | +0,14 | +0,10% | 139,24 | 134,39 | 138,01 | |
|
|
Datadog | 125,25 | 25.04. / 23:31 | -1,82 | -1,43% | 126,53 | 122,59 | 125,25 | |
|
|
CSX Corp | 34,03 | 25.04. / 23:12 | +0,36 | +1,07% | 34,19 | 33,64 | 34,03 | |
|
|
CrowdStrike Ho... | 298,02 | 25.04. / 23:31 | +0,40 | +0,13% | 299,85 | 287,91 | 298,02 | |
|
|
Costco Wholesa... | 721,86 | 25.04. / 23:26 | -2,03 | -0,28% | 727,29 | 714,41 | 721,86 | |
|
|
CoStar Group | 90,34 | 25.04. / 23:09 | -1,61 | -1,75% | 92,42 | 88,79 | 90,34 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Copart | 55,22 | 25.04. / 23:31 | +0,29 | +0,53% | 55,36 | 54,31 | 55,22 | |
|
|
Constellation ... | 188,01 | 25.04. / 23:31 | +1,85 | +0,99% | 190,53 | 185,40 | 188,01 | |
|
|
Comcast Corp | 37,87 | 25.04. / 23:29 | -2,34 | -5,82% | 39,24 | 37,19 | 37,87 | |
|
|
Cognizant Tech... | 66,76 | 25.04. / 23:24 | -0,76 | -1,13% | 67,50 | 66,20 | 66,76 | |
|
|
Coca-Cola Euro... | 70,94 | 25.04. / 23:31 | +1,28 | +1,84% | 71,98 | 70,28 | 70,94 | |
|
|
Cisco Systems | 48,10 | 25.04. / 23:29 | -0,25 | -0,52% | 48,93 | 47,85 | 48,10 | |
|
|
Cintas Corp | 665,25 | 25.04. / 23:16 | +1,12 | +0,17% | 667,70 | 658,50 | 665,25 | |
|
|
Charter Commun... | 259,10 | 25.04. / 23:31 | -5,60 | -2,12% | 262,99 | 255,77 | 259,10 | |
|
|
CDW Corp | 243,42 | 25.04. / 23:19 | +2,73 | +1,13% | 244,55 | 238,55 | 243,42 | |
|
|
Cadence Design... | 277,08 | 25.04. / 23:23 | -0,58 | -0,21% | 279,58 | 273,49 | 277,08 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Broadcom | 1.294,42 | 25.04. / 23:30 | +37,60 | +2,99% | 1.308,03 | 1.257,00 | 1.294,42 | |
|
|
Booking Holdings | 3.502,48 | 25.04. / 23:21 | -15,04 | -0,43% | 3.525,00 | 3.466,27 | 3.502,48 | |
|
|
Biogen | 202,46 | 25.04. / 23:19 | +0,47 | +0,23% | 205,36 | 198,11 | 202,46 | |
|
|
Baker Hughes C... | 33,30 | 25.04. / 22:58 | +0,63 | +1,93% | 33,45 | 32,63 | 33,30 | |
|
|
Automatic Data... | 246,34 | 25.04. / 22:55 | -0,27 | -0,11% | 250,30 | 244,40 | 246,34 | |
|
|
Autodesk | 216,40 | 25.04. / 22:57 | +1,40 | +0,65% | 216,80 | 213,53 | 216,40 | |
|
|
Atlassian Corp | 198,41 | 25.04. / 23:30 | -0,60 | -0,30% | 199,60 | 191,83 | 198,41 | |
|
|
AstraZeneca PLC | 75,03 | 25.04. / 23:30 | +3,83 | +5,38% | 75,81 | 74,50 | 75,03 | |
|
|
ASML Holding NV | 902,51 | 25.04. / 23:24 | +10,19 | +1,14% | 911,06 | 871,00 | 902,51 | |
|
|
Applied Materi... | 197,50 | 25.04. / 23:31 | +1,44 | +0,73% | 198,45 | 193,60 | 197,50 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Apple | 169,89 | 25.04. / 23:31 | +0,87 | +0,51% | 170,61 | 168,15 | 169,89 | |
|
|
ANSYS | 327,04 | 25.04. / 23:19 | -1,53 | -0,47% | 328,63 | 321,89 | 327,04 | |
|
|
Analog Devices | 197,94 | 25.04. / 23:29 | +1,44 | +0,73% | 199,10 | 195,10 | 197,94 | |
|
|
Amgen | 269,38 | 25.04. / 23:30 | -3,63 | -1,33% | 274,35 | 267,24 | 269,38 | |
|
|
American Elect... | 86,86 | 25.04. / 22:57 | +0,49 | +0,57% | 87,20 | 85,15 | 86,86 | |
|
|
Amazon.com | 173,67 | 25.04. / 23:31 | -2,92 | -1,65% | 173,92 | 166,32 | 173,67 | |
|
|
Alphabet | 156,00 | 25.04. / 23:31 | -3,13 | -1,97% | 156,49 | 150,87 | 156,00 | |
|
|
Alphabet | 157,95 | 25.04. / 23:31 | -3,15 | -1,96% | 158,28 | 152,77 | 157,95 | |
|
|
Airbnb | 163,01 | 25.04. / 23:24 | +0,17 | +0,10% | 163,73 | 159,50 | 163,01 | |
|
|
Advanced Micro... | 153,76 | 25.04. / 23:31 | +2,02 | +1,33% | 155,14 | 146,75 | 153,76 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Adobe | 473,44 | 25.04. / 23:29 | -3,68 | -0,77% | 474,50 | 465,78 | 473,44 | |