Kursliste - NASDAQ 100
| NASDAQ 100 | ||
|---|---|---|
| WKN |
|
|
| Börse | NASDAQ Indizes | |
| Aktueller Kurs | 18.557,96 | |
| Kurszeit | 16.05. | |
| Differenz | -38,69 | |
| Differenz (in %) | -0,21% | |
| – Wert in PKT – Vortages-Schluss | ||
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|---|---|---|---|---|---|---|---|---|---|---|
 |
NASDAQ 100 | 18.557,96 | 16.05. | -38,69 | -0,21% | 18.669,50 | 18.553,30 | 18.596,65 |  |
|
|
Zscaler | 179,31 | 16.05. / 23:27 | -1,82 | -1,00% | 181,99 | 178,90 | 181,13 | |
|
|
Xcel Energy | 55,81 | 16.05. / 23:21 | +0,03 | +0,04% | 56,38 | 55,60 | 55,79 | |
|
|
Workday | 256,57 | 16.05. / 22:45 | +5,26 | +2,09% | 256,89 | 248,49 | 251,31 | |
|
|
Warner Bros Di... | 8,23 | 16.05. / 23:29 | +0,04 | +0,43% | 8,29 | 8,00 | 8,20 | |
|
|
Walgreens Boot... | 18,35 | 16.05. / 23:29 | +0,46 | +2,57% | 18,35 | 17,83 | 17,89 | |
|
|
Vertex Pharmac... | 440,64 | 16.05. / 22:19 | +3,15 | +0,72% | 441,66 | 432,22 | 437,49 | |
|
|
Verisk Analytics | 251,48 | 16.05. / 22:12 | +3,64 | +1,47% | 251,87 | 248,02 | 247,84 | |
|
|
Trade Desk (The) | 93,19 | 16.05. / 23:12 | +2,94 | +3,26% | 95,35 | 90,01 | 90,25 | |
|
|
Texas Instrume... | 195,00 | 16.05. / 22:36 | -0,53 | -0,27% | 195,87 | 192,59 | 195,53 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Tesla | 174,87 | 16.05. / 23:30 | +0,88 | +0,51% | 175,79 | 171,43 | 173,99 | |
|
|
Take-Two Inter... | 146,08 | 16.05. / 23:31 | -2,00 | -1,35% | 148,97 | 145,50 | 148,08 | |
|
|
T-Mobile US | 163,58 | 16.05. / 23:26 | +0,90 | +0,55% | 163,68 | 162,15 | 162,68 | |
|
|
Synopsys | 569,27 | 16.05. / 23:26 | -10,93 | -1,88% | 581,00 | 568,58 | 580,20 | |
|
|
Starbucks Corp | 75,28 | 16.05. / 23:29 | -0,42 | -0,55% | 75,55 | 74,45 | 75,70 | |
|
|
Sirius XM Hold... | 3,05 | 16.05. / 23:29 | +0,01 | +0,33% | 3,07 | 3,02 | 3,04 | |
|
|
Ross Stores | 134,34 | 16.05. / 23:21 | +1,34 | +1,01% | 135,47 | 132,56 | 133,00 | |
|
|
Roper Technolo... | 538,80 | 16.05. / 22:50 | +7,36 | +1,38% | 539,55 | 531,18 | 531,44 | |
|
|
Regeneron Phar... | 967,98 | 16.05. / 22:53 | -10,23 | -1,05% | 978,30 | 967,41 | 978,21 | |
|
|
QUALCOMM | 193,22 | 16.05. / 23:30 | -1,39 | -0,71% | 195,63 | 192,78 | 194,61 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
PepsiCo | 183,15 | 16.05. / 23:27 | +3,69 | +2,06% | 183,41 | 179,46 | 179,46 | |
|
|
PDD Holdings | 143,38 | 16.05. / 23:30 | +2,08 | +1,47% | 144,00 | 140,84 | 141,30 | |
|
|
PayPal Holdings | 64,10 | 16.05. / 23:29 | +0,20 | +0,31% | 64,43 | 63,42 | 63,90 | |
|
|
Paychex | 125,20 | 16.05. / 23:21 | +0,83 | +0,67% | 125,63 | 123,56 | 124,37 | |
|
|
Palo Alto Netw... | 316,76 | 16.05. / 23:22 | +4,44 | +1,42% | 317,38 | 311,08 | 312,32 | |
|
|
PACCAR | 105,93 | 16.05. / 23:21 | -2,15 | -1,99% | 107,93 | 105,87 | 108,08 | |
|
|
ON Semiconduct... | 72,94 | 16.05. / 23:26 | -1,80 | -2,41% | 74,65 | 72,92 | 74,74 | |
|
|
Old Dominion F... | 182,17 | 16.05. / 23:21 | -1,75 | -0,95% | 184,32 | 180,87 | 183,92 | |
|
|
O'Reilly Autom... | 1.005,98 | 16.05. / 22:02 | -4,40 | -0,44% | 1.014,42 | 1.000,39 | 1.010,38 | |
|
|
NXP Semiconduc... | 269,61 | 16.05. / 23:30 | -2,39 | -0,88% | 273,37 | 269,55 | 272,00 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
NVIDIA Corp | 943,46 | 16.05. / 23:31 | -2,84 | -0,30% | 958,19 | 941,03 | 946,30 | |
|
|
Netflix | 610,52 | 16.05. / 23:29 | -3,00 | -0,49% | 618,34 | 609,09 | 613,52 | |
|
|
Monster Bevera... | 54,08 | 16.05. / 23:29 | -0,16 | -0,29% | 54,49 | 54,04 | 54,24 | |
|
|
MongoDB | 369,94 | 16.05. / 23:29 | -6,55 | -1,74% | 376,50 | 366,49 | 376,49 | |
|
|
Mondelez Inter... | 71,90 | 16.05. / 22:56 | +0,57 | +0,80% | 72,03 | 71,31 | 71,33 | |
|
|
Moderna | 132,64 | 16.05. / 23:30 | +3,58 | +2,77% | 133,04 | 127,83 | 129,06 | |
|
|
Microsoft Corp | 420,93 | 16.05. / 23:29 | -2,15 | -0,51% | 425,42 | 420,35 | 423,08 | |
|
|
Micron Technol... | 127,88 | 16.05. / 23:31 | +0,07 | +0,05% | 130,13 | 127,05 | 127,81 | |
|
|
Microchip Tech... | 94,24 | 16.05. / 23:26 | -1,12 | -1,17% | 95,70 | 94,14 | 95,36 | |
|
|
Meta Platforms | 473,15 | 16.05. / 23:29 | -8,39 | -1,74% | 477,69 | 472,75 | 481,54 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
MercadoLibre | 1.739,15 | 16.05. / 22:56 | +20,65 | +1,20% | 1.752,17 | 1.721,01 | 1.718,50 | |
|
|
Marvell Techno... | 73,03 | 16.05. / 23:29 | +2,88 | +4,11% | 74,55 | 70,77 | 70,15 | |
|
|
Marriott Inter... | 238,96 | 16.05. / 22:02 | +2,96 | +1,25% | 239,49 | 235,64 | 236,00 | |
|
|
lululemon athl... | 338,23 | 16.05. / 23:17 | -8,61 | -2,48% | 347,68 | 337,54 | 346,85 | |
|
|
Lam Research C... | 942,90 | 16.05. / 23:30 | -4,85 | -0,51% | 955,07 | 942,50 | 947,75 | |
|
|
Kraft Heinz Co... | 36,07 | 16.05. / 23:29 | +0,22 | +0,61% | 36,26 | 35,83 | 35,85 | |
|
|
KLA Corp | 749,50 | 16.05. / 23:28 | -10,22 | -1,35% | 763,93 | 749,13 | 759,72 | |
|
|
Keurig Dr Pepper | 34,14 | 16.05. / 22:02 | +0,33 | +0,99% | 34,36 | 33,81 | 33,81 | |
|
|
Intuitive Surg... | 396,43 | 16.05. / 23:24 | -2,96 | -0,74% | 401,36 | 396,02 | 399,39 | |
|
|
Intuit | 653,37 | 16.05. / 22:44 | -1,76 | -0,27% | 658,29 | 651,82 | 655,13 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Intel Corp | 32,04 | 16.05. / 23:30 | +0,77 | +2,46% | 32,26 | 31,52 | 31,27 | |
|
|
Illumina | 114,46 | 16.05. / 22:50 | -0,55 | -0,48% | 115,18 | 113,21 | 115,01 | |
|
|
IDEXX Laborato... | 540,94 | 16.05. / 23:21 | -7,59 | -1,38% | 547,22 | 538,91 | 548,53 | |
|
|
Honeywell Inte... | 206,65 | 16.05. / 23:21 | +1,59 | +0,78% | 207,27 | 204,58 | 205,06 | |
|
|
GlobalFoundries | 54,18 | 16.05. / 23:30 | -0,29 | -0,53% | 54,63 | 53,55 | 54,47 | |
|
|
Gilead Sciences | 67,87 | 16.05. / 23:29 | +0,86 | +1,29% | 67,97 | 66,85 | 67,01 | |
|
|
GE HealthCare ... | 81,26 | 16.05. / 23:26 | -0,65 | -0,79% | 81,96 | 80,90 | 81,91 | |
|
|
Fortinet | 61,24 | 16.05. / 23:29 | +0,51 | +0,84% | 61,35 | 59,58 | 60,73 | |
|
|
Fastenal Company | 66,80 | 16.05. / 23:22 | -0,18 | -0,27% | 67,02 | 66,23 | 66,98 | |
|
|
Exelon Corp | 38,62 | 16.05. / 23:25 | -0,11 | -0,28% | 38,97 | 38,47 | 38,73 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Electronic Arts | 129,16 | 16.05. / 23:23 | +1,54 | +1,21% | 129,25 | 127,03 | 127,62 | |
|
|
DoorDash | 116,18 | 16.05. / 23:27 | -0,10 | -0,09% | 116,77 | 114,75 | 116,28 | |
|
|
Dollar Tree | 121,25 | 16.05. / 23:21 | +2,45 | +2,07% | 123,17 | 119,49 | 118,80 | |
|
|
Diamondback En... | 194,59 | 16.05. / 23:02 | -2,15 | -1,09% | 197,57 | 194,48 | 196,74 | |
|
|
DexCom | 131,91 | 16.05. / 23:26 | +2,20 | +1,70% | 132,20 | 129,28 | 129,71 | |
|
|
Datadog | 120,58 | 16.05. / 23:30 | +2,11 | +1,78% | 122,16 | 118,25 | 118,47 | |
|
|
CSX Corp | 33,93 | 16.05. / 23:23 | +0,09 | +0,27% | 34,00 | 33,73 | 33,84 | |
|
|
CrowdStrike Ho... | 339,06 | 16.05. / 23:20 | -4,06 | -1,18% | 344,08 | 338,83 | 343,12 | |
|
|
Costco Wholesa... | 793,07 | 16.05. / 23:30 | +6,03 | +0,77% | 804,56 | 787,83 | 787,04 | |
|
|
CoStar Group | 88,13 | 16.05. / 22:02 | -0,35 | -0,40% | 89,29 | 88,07 | 88,48 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Copart | 54,55 | 16.05. / 23:21 | -0,76 | -1,37% | 55,53 | 54,45 | 55,31 | |
|
|
Constellation ... | 216,34 | 16.05. / 23:19 | -6,97 | -3,12% | 224,80 | 216,24 | 223,31 | |
|
|
Comcast Corp | 39,37 | 16.05. / 23:27 | +0,12 | +0,31% | 39,43 | 38,88 | 39,25 | |
|
|
Cognizant Tech... | 70,33 | 16.05. / 23:30 | +1,47 | +2,13% | 70,72 | 68,89 | 68,86 | |
|
|
Coca-Cola Euro... | 74,93 | 16.05. / 23:23 | -0,20 | -0,27% | 75,42 | 74,71 | 75,13 | |
|
|
Cisco Systems | 48,32 | 16.05. / 23:31 | -1,34 | -2,71% | 50,11 | 48,16 | 49,67 | |
|
|
Cintas Corp | 691,38 | 16.05. / 22:09 | -1,02 | -0,15% | 694,74 | 690,00 | 692,40 | |
|
|
Charter Commun... | 277,54 | 16.05. / 22:50 | +5,77 | +2,12% | 277,93 | 271,37 | 271,77 | |
|
|
CDW Corp | 224,14 | 16.05. / 23:26 | +0,70 | +0,31% | 225,00 | 222,98 | 223,44 | |
|
|
Cadence Design... | 288,93 | 16.05. / 23:16 | -4,17 | -1,42% | 294,74 | 288,72 | 293,10 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Broadcom | 1.412,36 | 16.05. / 23:25 | -23,81 | -1,66% | 1.445,40 | 1.405,06 | 1.436,17 | |
|
|
Booking Holdings | 3.735,01 | 16.05. / 22:44 | -57,52 | -1,52% | 3.797,02 | 3.735,01 | 3.792,53 | |
|
|
Biogen | 230,04 | 16.05. / 23:26 | -5,28 | -2,24% | 234,58 | 228,07 | 235,32 | |
|
|
Baker Hughes C... | 33,02 | 16.05. / 23:02 | +0,10 | +0,29% | 33,24 | 32,79 | 32,93 | |
|
|
Automatic Data... | 250,06 | 16.05. / 23:18 | +3,44 | +1,39% | 250,27 | 246,03 | 246,62 | |
|
|
Autodesk | 220,35 | 16.05. / 22:02 | +0,11 | +0,05% | 221,26 | 218,43 | 220,24 | |
|
|
Atlassian Corp | 182,21 | 16.05. / 23:30 | -2,00 | -1,09% | 184,03 | 179,94 | 184,21 | |
|
|
AstraZeneca PLC | 77,02 | 16.05. / 23:13 | +0,05 | +0,07% | 77,22 | 76,58 | 76,97 | |
|
|
ASML Holding NV | 919,54 | 16.05. / 23:31 | -17,88 | -1,91% | 938,81 | 918,94 | 937,42 | |
|
|
Applied Materi... | 214,17 | 16.05. / 23:30 | -3,32 | -1,53% | 218,75 | 213,92 | 217,49 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Apple | 189,86 | 16.05. / 23:31 | +0,15 | +0,08% | 191,09 | 189,66 | 189,72 | |
|
|
ANSYS | 327,43 | 16.05. / 23:26 | -2,45 | -0,74% | 330,26 | 327,32 | 329,88 | |
|
|
Analog Devices | 214,07 | 16.05. / 23:26 | -1,68 | -0,78% | 216,00 | 213,66 | 215,75 | |
|
|
Amgen | 314,72 | 16.05. / 23:25 | -4,32 | -1,35% | 316,14 | 310,76 | 319,04 | |
|
|
American Elect... | 92,53 | 16.05. / 23:22 | +0,56 | +0,61% | 92,97 | 92,01 | 91,97 | |
|
|
Amazon.com | 183,60 | 16.05. / 23:30 | -2,39 | -1,28% | 187,31 | 183,46 | 185,99 | |
|
|
Alphabet | 174,11 | 16.05. / 23:29 | +1,60 | +0,93% | 175,11 | 172,69 | 172,51 | |
|
|
Alphabet | 175,42 | 16.05. / 23:29 | +1,54 | +0,89% | 176,34 | 174,05 | 173,88 | |
|
|
Airbnb | 147,17 | 16.05. / 23:29 | +1,37 | +0,94% | 147,79 | 145,85 | 145,80 | |
|
|
Advanced Micro... | 162,66 | 16.05. / 23:31 | +2,99 | +1,87% | 168,06 | 159,90 | 159,67 | |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
|
Adobe | 482,82 | 16.05. / 22:40 | -2,53 | -0,52% | 486,23 | 481,38 | 485,35 | |