Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.685,97 |
Kurszeit | 17.05. |
Differenz | -12,35 |
Differenz (in %) | -0,07% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.685,97 |
17.05. |
+5,85% |
16.726,41 |
16.613,84 |
16.685,97 |
|
|
Adobe |
483,43 |
17.05. / 23:16 |
-11,68% |
485,88 |
481,52 |
483,43 |
|
|
Advanced Micro... |
164,47 |
17.05. / 23:30 |
-6,45% |
169,72 |
162,32 |
164,47 |
|
|
Airbnb |
145,66 |
17.05. / 23:31 |
-4,49% |
147,49 |
145,30 |
145,66 |
|
|
Alphabet |
176,06 |
17.05. / 23:31 |
+23,90% |
176,26 |
173,69 |
176,06 |
|
|
Alphabet |
177,29 |
17.05. / 23:31 |
+23,74% |
177,49 |
174,98 |
177,29 |
|
|
Amazon.com |
184,70 |
17.05. / 23:30 |
+8,31% |
185,30 |
183,35 |
184,70 |
|
|
American Elect... |
92,67 |
17.05. / 23:06 |
+14,86% |
92,80 |
91,80 |
92,67 |
|
|
Amgen |
312,47 |
17.05. / 23:29 |
+11,72% |
315,28 |
310,37 |
312,47 |
|
|
Analog Devices |
214,08 |
17.05. / 23:27 |
+14,26% |
215,63 |
212,97 |
214,08 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
327,71 |
17.05. / 23:17 |
-0,73% |
328,09 |
326,27 |
327,71 |
|
|
Apple |
189,87 |
17.05. / 23:31 |
+4,29% |
190,81 |
189,18 |
189,87 |
|
|
Applied Materi... |
212,08 |
17.05. / 23:17 |
+7,50% |
219,36 |
210,23 |
212,08 |
|
|
ASML Holding NV |
924,97 |
17.05. / 22:59 |
+1,02% |
930,97 |
916,21 |
924,97 |
|
|
AstraZeneca PLC |
76,90 |
17.05. / 23:19 |
+21,68% |
77,07 |
76,61 |
76,90 |
|
|
Atlassian Corp |
179,72 |
17.05. / 22:51 |
-12,33% |
183,14 |
178,87 |
179,72 |
|
|
Autodesk |
221,21 |
17.05. / 23:24 |
-14,69% |
221,31 |
219,21 |
221,21 |
|
|
Automatic Data... |
252,33 |
17.05. / 23:22 |
-0,58% |
252,39 |
249,24 |
252,33 |
|
|
Baker Hughes C... |
33,46 |
17.05. / 22:59 |
+14,04% |
33,55 |
32,83 |
33,46 |
|
|
Biogen |
230,57 |
17.05. / 23:07 |
+5,00% |
230,83 |
226,43 |
230,57 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.708,35 |
17.05. / 23:30 |
+0,75% |
3.758,24 |
3.690,51 |
3.708,35 |
|
|
Broadcom |
1.395,29 |
17.05. / 23:30 |
+13,88% |
1.419,53 |
1.381,78 |
1.395,29 |
|
|
Cadence Design... |
288,81 |
17.05. / 23:29 |
-0,47% |
290,28 |
288,38 |
288,81 |
|
|
CDW Corp |
223,64 |
17.05. / 23:22 |
-7,18% |
225,46 |
223,05 |
223,64 |
|
|
Charter Commun... |
273,02 |
17.05. / 23:21 |
-5,28% |
279,79 |
272,78 |
273,02 |
|
|
Cintas Corp |
692,14 |
17.05. / 23:22 |
+12,70% |
692,26 |
684,88 |
692,14 |
|
|
Cisco Systems |
48,17 |
17.05. / 23:31 |
+0,58% |
48,56 |
48,10 |
48,17 |
|
|
Coca-Cola Euro... |
74,51 |
17.05. / 23:21 |
+12,06% |
74,64 |
74,12 |
74,51 |
|
|
Cognizant Tech... |
68,76 |
17.05. / 22:05 |
-8,66% |
70,18 |
68,19 |
68,76 |
|
|
Comcast Corp |
39,27 |
17.05. / 23:29 |
-3,83% |
39,38 |
38,91 |
39,27 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
213,11 |
17.05. / 23:31 |
+65,27% |
217,71 |
209,91 |
213,11 |
|
|
Copart |
54,50 |
17.05. / 22:56 |
+11,42% |
55,43 |
52,83 |
54,50 |
|
|
CoStar Group |
87,50 |
17.05. / 22:02 |
+8,27% |
88,13 |
87,16 |
87,50 |
|
|
Costco Wholesa... |
795,81 |
17.05. / 23:13 |
+9,72% |
797,60 |
790,60 |
795,81 |
|
|
CrowdStrike Ho... |
345,93 |
17.05. / 23:31 |
+2,98% |
346,28 |
338,71 |
345,93 |
|
|
CSX Corp |
33,52 |
17.05. / 23:06 |
-7,31% |
33,94 |
33,47 |
33,52 |
|
|
Datadog |
120,07 |
17.05. / 23:27 |
-7,06% |
122,11 |
119,84 |
120,07 |
|
|
DexCom |
131,36 |
17.05. / 23:26 |
+12,70% |
132,26 |
130,16 |
131,36 |
|
|
Diamondback En... |
197,67 |
17.05. / 23:25 |
+13,15% |
198,28 |
194,82 |
197,67 |
|
|
Dollar Tree |
117,31 |
17.05. / 23:19 |
-17,77% |
120,89 |
117,15 |
117,31 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
117,43 |
17.05. / 23:19 |
+1,22% |
117,88 |
115,83 |
117,43 |
|
|
Electronic Arts |
127,75 |
17.05. / 23:22 |
-9,10% |
128,90 |
126,34 |
127,75 |
|
|
Exelon Corp |
38,58 |
17.05. / 23:06 |
+12,93% |
38,73 |
38,32 |
38,58 |
|
|
Fastenal Company |
66,42 |
17.05. / 23:21 |
-4,34% |
66,99 |
65,95 |
66,42 |
|
|
Fortinet |
61,43 |
17.05. / 23:29 |
-10,57% |
61,86 |
60,78 |
61,43 |
|
|
GE HealthCare ... |
81,86 |
17.05. / 23:04 |
-4,80% |
81,88 |
80,42 |
81,86 |
|
|
Gilead Sciences |
67,72 |
17.05. / 23:29 |
-4,20% |
67,82 |
67,21 |
67,72 |
|
|
GlobalFoundries |
53,95 |
17.05. / 23:22 |
+1,05% |
54,50 |
53,51 |
53,95 |
|
|
Honeywell Inte... |
205,97 |
17.05. / 23:06 |
+5,94% |
207,00 |
205,18 |
205,97 |
|
|
IDEXX Laborato... |
543,45 |
17.05. / 23:22 |
-2,63% |
543,85 |
538,43 |
543,45 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Illumina |
111,07 |
17.05. / 22:52 |
-20,19% |
113,84 |
110,65 |
111,07 |
|
|
Intel Corp |
31,83 |
17.05. / 23:31 |
-26,06% |
32,11 |
31,59 |
31,83 |
|
|
Intuit |
661,18 |
17.05. / 23:02 |
-0,22% |
661,75 |
654,72 |
661,18 |
|
|
Intuitive Surg... |
398,82 |
17.05. / 23:00 |
+4,70% |
398,96 |
393,98 |
398,82 |
|
|
Keurig Dr Pepper |
33,75 |
17.05. / 22:04 |
+11,03% |
34,07 |
33,71 |
33,75 |
|
|
KLA Corp |
747,68 |
17.05. / 23:22 |
+13,56% |
758,57 |
739,65 |
747,68 |
|
|
Kraft Heinz Co... |
36,00 |
17.05. / 23:29 |
+4,81% |
36,08 |
35,64 |
36,00 |
|
|
Lam Research C... |
912,07 |
17.05. / 23:14 |
+2,04% |
954,85 |
905,82 |
912,07 |
|
|
lululemon athl... |
334,95 |
17.05. / 23:26 |
-24,77% |
338,75 |
334,02 |
334,95 |
|
|
Marriott Inter... |
237,73 |
17.05. / 22:02 |
-0,89% |
239,58 |
236,32 |
237,73 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
71,92 |
17.05. / 23:30 |
+8,58% |
74,02 |
71,89 |
71,92 |
|
|
MercadoLibre |
1.749,17 |
17.05. / 23:21 |
-1,68% |
1.750,51 |
1.726,08 |
1.749,17 |
|
|
Meta Platforms |
471,91 |
17.05. / 23:31 |
+0,07% |
472,80 |
468,42 |
471,91 |
|
|
Microchip Tech... |
94,33 |
17.05. / 23:20 |
+16,10% |
94,62 |
93,48 |
94,33 |
|
|
Micron Technol... |
125,29 |
17.05. / 23:29 |
+61,01% |
129,03 |
124,86 |
125,29 |
|
|
Microsoft Corp |
420,21 |
17.05. / 23:29 |
+4,36% |
422,92 |
418,02 |
420,21 |
|
|
Moderna |
132,90 |
17.05. / 23:16 |
+50,10% |
134,60 |
129,67 |
132,90 |
|
|
Mondelez Inter... |
71,23 |
17.05. / 23:22 |
+0,14% |
71,96 |
71,16 |
71,23 |
|
|
MongoDB |
370,82 |
17.05. / 23:04 |
-20,45% |
372,00 |
365,36 |
370,82 |
|
|
Monster Bevera... |
54,11 |
17.05. / 23:04 |
-1,70% |
54,23 |
53,79 |
54,11 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Netflix |
621,10 |
17.05. / 23:30 |
+4,55% |
625,79 |
614,71 |
621,10 |
|
|
NVIDIA Corp |
924,79 |
17.05. / 23:31 |
+29,94% |
947,40 |
918,06 |
924,79 |
|
|
NXP Semiconduc... |
267,72 |
17.05. / 23:22 |
+15,81% |
270,18 |
265,76 |
267,72 |
|
|
O'Reilly Autom... |
1.012,06 |
17.05. / 23:21 |
-3,71% |
1.012,69 |
1.004,17 |
1.012,06 |
|
|
Old Dominion F... |
183,07 |
17.05. / 22:56 |
-13,86% |
184,93 |
181,19 |
183,07 |
|
|
ON Semiconduct... |
73,17 |
17.05. / 23:26 |
-7,25% |
73,86 |
72,69 |
73,17 |
|
|
PACCAR |
106,00 |
17.05. / 23:23 |
-1,43% |
106,52 |
105,25 |
106,00 |
|
|
Palo Alto Netw... |
317,85 |
17.05. / 23:30 |
-13,55% |
319,00 |
314,96 |
317,85 |
|
|
Paychex |
125,65 |
17.05. / 22:17 |
+2,30% |
125,83 |
124,14 |
125,65 |
|
|
PayPal Holdings |
64,48 |
17.05. / 23:30 |
+8,39% |
64,71 |
63,84 |
64,48 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
146,19 |
17.05. / 23:31 |
+6,00% |
149,42 |
143,19 |
146,19 |
|
|
PepsiCo |
182,19 |
17.05. / 23:21 |
+10,96% |
182,96 |
181,83 |
182,19 |
|
|
QUALCOMM |
193,86 |
17.05. / 23:29 |
+27,19% |
195,44 |
191,87 |
193,86 |
|
|
Regeneron Phar... |
982,29 |
17.05. / 23:17 |
+2,10% |
982,77 |
966,00 |
982,29 |
|
|
Roper Technolo... |
541,89 |
17.05. / 22:02 |
-1,10% |
544,10 |
537,16 |
541,89 |
|
|
Ross Stores |
132,33 |
17.05. / 23:22 |
-6,53% |
134,29 |
132,16 |
132,33 |
|
|
Sirius XM Hold... |
3,01 |
17.05. / 23:30 |
-35,90% |
3,04 |
3,00 |
3,01 |
|
|
Starbucks Corp |
77,85 |
17.05. / 23:29 |
-18,63% |
78,00 |
74,92 |
77,85 |
|
|
Synopsys |
566,73 |
17.05. / 23:17 |
+2,96% |
572,55 |
563,55 |
566,73 |
|
|
T-Mobile US |
164,00 |
17.05. / 22:53 |
+2,38% |
164,00 |
162,56 |
164,00 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
147,84 |
17.05. / 23:09 |
-4,76% |
154,41 |
146,20 |
147,84 |
|
|
Tesla |
177,46 |
17.05. / 23:31 |
-12,54% |
179,63 |
172,75 |
177,46 |
|
|
Texas Instrume... |
195,02 |
17.05. / 23:29 |
+22,46% |
196,55 |
193,83 |
195,02 |
|
|
Trade Desk (The) |
94,78 |
17.05. / 23:30 |
+4,79% |
94,96 |
93,45 |
94,78 |
|
|
Verisk Analytics |
251,62 |
17.05. / 22:10 |
+2,94% |
251,72 |
249,70 |
251,62 |
|
|
Vertex Pharmac... |
445,21 |
17.05. / 22:25 |
+4,37% |
446,10 |
440,34 |
445,21 |
|
|
Walgreens Boot... |
18,18 |
17.05. / 23:29 |
-17,29% |
18,45 |
18,07 |
18,18 |
|
|
Warner Bros Di... |
8,05 |
17.05. / 23:30 |
-16,23% |
8,22 |
8,02 |
8,05 |
|
|
Workday |
257,93 |
17.05. / 22:02 |
-15,23% |
259,48 |
256,29 |
257,93 |
|
|
Xcel Energy |
55,52 |
17.05. / 23:05 |
-4,50% |
55,84 |
55,32 |
55,52 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
178,86 |
17.05. / 22:42 |
-29,06% |
180,52 |
177,85 |
178,86 |
|