Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.113,46 | 09.05. | +28,45 | +0,16% | 18.138,02 | 18.012,62 | 18.113,46 | |||
Sirius XM Hold... | 3,06 | 09.05. / 23:30 | -0,02 | -0,65% | 3,07 | 3,04 | 3,06 | |||
Warner Bros Di... | 8,04 | 09.05. / 23:31 | +0,24 | +3,08% | 8,07 | 7,51 | 8,04 | |||
Walgreens Boot... | 17,25 | 09.05. / 23:31 | +0,03 | +0,17% | 17,35 | 17,13 | 17,25 | |||
Intel Corp | 30,09 | 09.05. / 23:31 | +0,09 | +0,30% | 30,38 | 29,80 | 30,09 | |||
Baker Hughes C... | 32,78 | 09.05. / 23:27 | +0,88 | +2,76% | 32,79 | 32,03 | 32,78 | |||
Keurig Dr Pepper | 33,99 | 09.05. / 22:21 | +0,30 | +0,89% | 34,02 | 33,69 | 33,99 | |||
CSX Corp | 34,50 | 09.05. / 23:27 | +0,30 | +0,87% | 34,65 | 34,08 | 34,50 | |||
Kraft Heinz Co... | 35,71 | 09.05. / 23:30 | -0,18 | -0,50% | 35,97 | 35,54 | 35,71 | |||
Exelon Corp | 38,33 | 09.05. / 23:27 | +0,52 | +1,37% | 38,35 | 37,72 | 38,33 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 38,54 | 09.05. / 23:18 | -0,51 | -1,31% | 39,11 | 38,40 | 38,54 | |||
Cisco Systems | 47,79 | 09.05. / 23:29 | -0,20 | -0,42% | 48,09 | 47,65 | 47,79 | |||
GlobalFoundries | 51,60 | 09.05. / 22:13 | -0,76 | -1,45% | 52,48 | 51,31 | 51,60 | |||
Monster Bevera... | 55,20 | 09.05. / 23:27 | +0,91 | +1,68% | 55,33 | 54,42 | 55,20 | |||
Xcel Energy | 55,24 | 09.05. / 23:27 | +0,31 | +0,56% | 55,47 | 54,64 | 55,24 | |||
Copart | 55,27 | 09.05. / 23:27 | +0,12 | +0,21% | 55,64 | 54,91 | 55,26 | |||
Fortinet | 58,11 | 09.05. / 23:29 | -1,51 | -2,53% | 59,74 | 58,01 | 58,11 | |||
PayPal Holdings | 64,45 | 09.05. / 23:29 | +0,65 | +1,02% | 64,47 | 63,41 | 64,45 | |||
Gilead Sciences | 64,58 | 09.05. / 23:30 | -0,32 | -0,49% | 65,22 | 64,52 | 64,58 | |||
Cognizant Tech... | 66,80 | 09.05. / 23:01 | -0,90 | -1,33% | 67,63 | 66,35 | 66,80 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Fastenal Company | 67,62 | 09.05. / 23:27 | +0,84 | +1,26% | 67,79 | 66,81 | 67,62 | |||
Marvell Techno... | 67,68 | 09.05. / 23:29 | -0,43 | -0,63% | 68,92 | 67,51 | 67,68 | |||
Mondelez Inter... | 70,20 | 09.05. / 22:24 | -0,23 | -0,33% | 70,64 | 69,92 | 70,20 | |||
ON Semiconduct... | 71,26 | 09.05. / 22:54 | +0,62 | +0,88% | 71,84 | 70,29 | 71,26 | |||
Coca-Cola Euro... | 73,64 | 09.05. / 23:27 | +0,14 | +0,19% | 73,67 | 72,85 | 73,64 | |||
Starbucks Corp | 75,68 | 09.05. / 23:31 | +2,19 | +2,98% | 75,76 | 73,07 | 75,68 | |||
AstraZeneca PLC | 77,61 | 09.05. / 23:29 | +0,64 | +0,83% | 77,63 | 76,85 | 77,61 | |||
GE HealthCare ... | 82,73 | 09.05. / 23:13 | +1,63 | +2,01% | 82,76 | 81,16 | 82,73 | |||
Trade Desk (The) | 88,67 | 09.05. / 23:22 | +2,65 | +3,08% | 89,86 | 85,80 | 88,67 | |||
American Elect... | 90,95 | 09.05. / 23:28 | +0,38 | +0,42% | 90,98 | 89,32 | 90,95 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 91,34 | 09.05. / 22:12 | +1,03 | +1,14% | 91,78 | 89,89 | 91,34 | |||
Microchip Tech... | 91,48 | 09.05. / 23:28 | -0,51 | -0,55% | 92,29 | 91,23 | 91,48 | |||
PACCAR | 108,92 | 09.05. / 22:13 | +1,90 | +1,77% | 109,05 | 107,06 | 108,92 | |||
Illumina | 111,35 | 09.05. / 23:00 | +0,73 | +0,66% | 112,58 | 109,87 | 111,35 | |||
DoorDash | 116,17 | 09.05. / 23:28 | +3,19 | +2,82% | 116,36 | 112,71 | 116,17 | |||
Datadog | 115,87 | 09.05. / 23:30 | -1,39 | -1,19% | 118,32 | 115,75 | 115,87 | |||
Micron Technol... | 117,81 | 09.05. / 23:30 | -1,46 | -1,22% | 119,63 | 117,44 | 117,81 | |||
Dollar Tree | 120,15 | 09.05. / 22:45 | +0,58 | +0,49% | 120,76 | 119,12 | 120,15 | |||
Paychex | 121,31 | 09.05. / 22:13 | +0,12 | +0,10% | 121,38 | 120,09 | 121,30 | |||
Moderna | 122,69 | 09.05. / 23:24 | +0,80 | +0,66% | 125,50 | 121,68 | 122,69 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 127,12 | 09.05. / 22:13 | +1,90 | +1,52% | 127,69 | 124,92 | 127,12 | |||
DexCom | 128,14 | 09.05. / 23:00 | +0,77 | +0,60% | 130,48 | 127,62 | 128,14 | |||
Ross Stores | 134,87 | 09.05. / 23:01 | +2,11 | +1,59% | 135,04 | 132,92 | 134,87 | |||
PDD Holdings | 136,38 | 09.05. / 23:18 | -2,77 | -1,99% | 141,46 | 136,14 | 136,38 | |||
Take-Two Inter... | 145,70 | 09.05. / 22:41 | -0,27 | -0,19% | 146,56 | 145,13 | 145,68 | |||
Airbnb | 147,05 | 09.05. / 23:30 | -10,84 | -6,87% | 150,00 | 145,57 | 147,05 | |||
Advanced Micro... | 152,39 | 09.05. / 23:30 | -1,23 | -0,80% | 154,09 | 150,61 | 152,39 | |||
T-Mobile US | 164,68 | 09.05. / 23:29 | +1,88 | +1,15% | 164,72 | 162,49 | 164,68 | |||
Alphabet | 169,96 | 09.05. / 23:29 | +0,58 | +0,34% | 170,69 | 168,18 | 169,96 | |||
Zscaler | 171,96 | 09.05. / 23:27 | +1,00 | +0,58% | 174,14 | 169,57 | 171,96 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Alphabet | 171,58 | 09.05. / 23:30 | +0,46 | +0,27% | 172,44 | 169,93 | 171,58 | |||
Tesla | 171,97 | 09.05. / 23:31 | -2,75 | -1,57% | 175,62 | 171,37 | 171,97 | |||
PepsiCo | 178,06 | 09.05. / 22:54 | +0,66 | +0,37% | 178,43 | 177,09 | 178,06 | |||
Atlassian Corp | 179,85 | 09.05. / 23:02 | +1,22 | +0,68% | 181,97 | 178,59 | 179,85 | |||
QUALCOMM | 180,54 | 09.05. / 23:24 | -0,01 | -0,01% | 181,71 | 179,44 | 180,54 | |||
Old Dominion F... | 183,16 | 09.05. / 23:30 | +1,46 | +0,80% | 187,36 | 181,92 | 183,16 | |||
Apple | 184,57 | 09.05. / 23:30 | +1,90 | +1,04% | 184,66 | 182,11 | 184,57 | |||
Texas Instrume... | 185,32 | 09.05. / 22:27 | +1,37 | +0,74% | 185,75 | 183,66 | 185,32 | |||
Amazon.com | 189,50 | 09.05. / 23:30 | +1,50 | +0,80% | 191,70 | 187,44 | 189,50 | |||
Honeywell Inte... | 200,63 | 09.05. / 23:27 | +2,58 | +1,30% | 200,79 | 197,87 | 200,63 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Diamondback En... | 203,72 | 09.05. / 22:24 | +0,50 | +0,25% | 204,67 | 202,90 | 203,72 | |||
Constellation ... | 215,91 | 09.05. / 23:29 | +7,92 | +3,81% | 215,95 | 203,00 | 215,91 | |||
Analog Devices | 204,79 | 09.05. / 22:32 | -0,09 | -0,04% | 205,46 | 203,70 | 204,79 | |||
Applied Materi... | 206,33 | 09.05. / 22:50 | -1,01 | -0,49% | 208,25 | 205,71 | 206,33 | |||
Autodesk | 218,63 | 09.05. / 23:05 | +4,72 | +2,21% | 218,73 | 213,66 | 218,63 | |||
Biogen | 222,75 | 09.05. / 22:27 | +3,15 | +1,43% | 222,91 | 218,88 | 222,75 | |||
CDW Corp | 222,97 | 09.05. / 23:28 | +2,69 | +1,22% | 223,29 | 220,41 | 222,97 | |||
Marriott Inter... | 237,54 | 09.05. / 22:21 | +2,20 | +0,93% | 237,74 | 230,84 | 237,54 | |||
Automatic Data... | 245,14 | 09.05. / 22:13 | +2,20 | +0,91% | 245,43 | 242,79 | 245,14 | |||
Verisk Analytics | 244,98 | 09.05. / 23:29 | +0,46 | +0,19% | 245,49 | 243,27 | 244,98 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 245,96 | 09.05. / 22:24 | -3,74 | -1,50% | 250,88 | 245,89 | 245,96 | |||
NXP Semiconduc... | 260,80 | 09.05. / 22:13 | +0,75 | +0,29% | 261,88 | 258,08 | 260,80 | |||
Charter Commun... | 263,97 | 09.05. / 23:13 | -8,80 | -3,23% | 277,36 | 261,76 | 263,93 | |||
Cadence Design... | 285,28 | 09.05. / 23:18 | +2,76 | +0,98% | 287,23 | 282,25 | 285,28 | |||
Palo Alto Netw... | 295,67 | 09.05. / 23:30 | -7,31 | -2,41% | 300,99 | 295,04 | 295,67 | |||
Amgen | 312,86 | 09.05. / 23:05 | +5,51 | +1,79% | 314,60 | 306,32 | 312,86 | |||
CrowdStrike Ho... | 317,94 | 09.05. / 23:19 | +4,22 | +1,34% | 318,25 | 309,38 | 317,94 | |||
ANSYS | 327,25 | 09.05. / 23:07 | +0,29 | +0,09% | 328,58 | 326,26 | 327,25 | |||
lululemon athl... | 352,95 | 09.05. / 23:28 | +7,34 | +2,12% | 355,20 | 346,11 | 352,95 | |||
MongoDB | 354,69 | 09.05. / 23:05 | +0,91 | +0,26% | 358,61 | 352,00 | 354,69 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 385,45 | 09.05. / 22:36 | +5,08 | +1,34% | 387,33 | 380,69 | 385,45 | |||
Microsoft Corp | 412,32 | 09.05. / 23:29 | +1,78 | +0,43% | 412,72 | 409,10 | 412,32 | |||
Vertex Pharmac... | 418,99 | 09.05. / 23:18 | +0,17 | +0,04% | 421,18 | 416,03 | 418,99 | |||
Meta Platforms | 475,42 | 09.05. / 23:30 | +3,03 | +0,64% | 476,08 | 467,63 | 475,42 | |||
Adobe | 482,65 | 09.05. / 23:25 | -5,72 | -1,17% | 490,44 | 481,65 | 482,65 | |||
IDEXX Laborato... | 500,82 | 09.05. / 23:27 | +13,75 | +2,82% | 505,06 | 488,28 | 500,82 | |||
Roper Technolo... | 523,58 | 09.05. / 22:13 | +2,53 | +0,49% | 523,81 | 519,99 | 523,33 | |||
Synopsys | 549,88 | 09.05. / 22:24 | -0,56 | -0,10% | 552,54 | 546,42 | 549,88 | |||
Netflix | 612,09 | 09.05. / 23:30 | +2,79 | +0,46% | 615,72 | 605,75 | 612,09 | |||
Intuit | 626,86 | 09.05. / 22:13 | -5,73 | -0,91% | 633,88 | 624,21 | 626,86 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 696,25 | 09.05. / 22:02 | +5,71 | +0,83% | 697,27 | 690,54 | 696,25 | |||
KLA Corp | 710,67 | 09.05. / 23:29 | -6,04 | -0,84% | 720,00 | 709,02 | 710,67 | |||
Costco Wholesa... | 779,04 | 09.05. / 23:27 | +15,58 | +2,04% | 779,71 | 763,61 | 779,04 | |||
NVIDIA Corp | 887,47 | 09.05. / 23:31 | -16,65 | -1,84% | 910,72 | 882,31 | 887,47 | |||
Lam Research C... | 907,54 | 09.05. / 23:29 | -6,06 | -0,66% | 917,02 | 900,96 | 907,54 | |||
ASML Holding NV | 913,54 | 09.05. / 23:12 | +2,18 | +0,24% | 918,17 | 907,38 | 913,54 | |||
Regeneron Phar... | 968,00 | 09.05. / 22:02 | +12,24 | +1,28% | 969,98 | 956,76 | 968,00 | |||
O'Reilly Autom... | 1.030,72 | 09.05. / 22:02 | +11,13 | +1,09% | 1.033,74 | 1.020,19 | 1.030,72 | |||
Broadcom | 1.305,66 | 09.05. / 23:30 | -19,71 | -1,49% | 1.321,61 | 1.302,00 | 1.305,67 | |||
MercadoLibre | 1.695,40 | 09.05. / 23:28 | -21,37 | -1,24% | 1.718,00 | 1.685,00 | 1.695,40 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.780,03 | 09.05. / 22:51 | +123,61 | +3,38% | 3.800,92 | 3.640,00 | 3.780,03 |