Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
| NASDAQ COMP. |
| WKN |
|
|
| Börse | NASDAQ Indizes |
| Aktueller Kurs | 16.715,41 |
| Kurszeit | 20:18 |
| Differenz | -26,98 |
| Differenz (in %) | -0,16% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
NASDAQ COMP. |
16.715,41 |
20:18 |
-26,98 |
-0,16% |
16.797,83 |
16.707,23 |
16.742,39 |
 |
|
Adobe |
482,25 |
20:18 |
-3,10 |
-0,64% |
486,23 |
481,52 |
485,35 |
|
|
Advanced Micro... |
163,88 |
20:18 |
+4,21 |
+2,64% |
168,06 |
159,90 |
159,67 |
|
|
Airbnb |
146,90 |
20:18 |
+1,10 |
+0,75% |
147,79 |
145,85 |
145,80 |
|
|
Alphabet |
174,25 |
20:18 |
+1,74 |
+1,01% |
175,11 |
172,69 |
172,51 |
|
|
Alphabet |
175,51 |
20:18 |
+1,63 |
+0,94% |
176,34 |
174,05 |
173,88 |
|
|
Amazon.com |
184,32 |
20:18 |
-1,67 |
-0,90% |
187,31 |
184,22 |
185,99 |
|
|
American Elect... |
92,81 |
20:18 |
+0,84 |
+0,91% |
92,97 |
92,01 |
91,97 |
|
|
Amgen |
313,71 |
20:18 |
-5,33 |
-1,67% |
315,39 |
310,76 |
319,04 |
|
|
Analog Devices |
214,11 |
20:18 |
-1,64 |
-0,76% |
216,00 |
213,66 |
215,75 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
328,54 |
20:18 |
-1,33 |
-0,40% |
330,26 |
327,80 |
329,88 |
|
|
Apple |
189,91 |
20:18 |
+0,19 |
+0,10% |
191,09 |
189,72 |
189,72 |
|
|
Applied Materi... |
215,31 |
20:18 |
-2,18 |
-1,00% |
218,75 |
215,31 |
217,49 |
|
|
ASML Holding NV |
923,74 |
20:17 |
-13,68 |
-1,46% |
938,81 |
922,67 |
937,42 |
|
|
AstraZeneca PLC |
77,02 |
20:18 |
+0,05 |
+0,07% |
77,22 |
76,58 |
76,97 |
|
|
Atlassian Corp |
182,64 |
20:18 |
-1,57 |
-0,85% |
184,03 |
179,94 |
184,21 |
|
|
Autodesk |
220,32 |
20:18 |
+0,08 |
+0,04% |
221,18 |
218,43 |
220,24 |
|
|
Automatic Data... |
249,28 |
20:18 |
+2,66 |
+1,08% |
249,84 |
246,03 |
246,62 |
|
|
Baker Hughes C... |
32,99 |
20:18 |
+0,06 |
+0,18% |
33,24 |
32,79 |
32,93 |
|
|
Biogen |
228,86 |
20:17 |
-6,46 |
-2,75% |
234,58 |
228,07 |
235,32 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.754,78 |
20:16 |
-37,75 |
-1,00% |
3.797,02 |
3.753,76 |
3.792,53 |
|
|
Broadcom |
1.425,57 |
20:17 |
-10,59 |
-0,74% |
1.445,40 |
1.421,51 |
1.436,17 |
|
|
Cadence Design... |
290,12 |
20:17 |
-2,98 |
-1,02% |
294,74 |
289,47 |
293,10 |
|
|
CDW Corp |
223,05 |
20:18 |
-0,38 |
-0,17% |
225,00 |
222,98 |
223,44 |
|
|
Charter Commun... |
273,51 |
20:18 |
+1,74 |
+0,64% |
274,77 |
271,37 |
271,77 |
|
|
Cintas Corp |
690,42 |
20:18 |
-1,98 |
-0,29% |
694,74 |
690,00 |
692,40 |
|
|
Cisco Systems |
48,35 |
20:18 |
-1,32 |
-2,66% |
50,11 |
48,29 |
49,67 |
|
|
Coca-Cola Euro... |
74,96 |
20:18 |
-0,17 |
-0,23% |
75,42 |
74,71 |
75,13 |
|
|
Cognizant Tech... |
70,16 |
20:18 |
+1,30 |
+1,89% |
70,72 |
68,89 |
68,86 |
|
|
Comcast Corp |
39,31 |
20:18 |
+0,07 |
+0,17% |
39,43 |
38,88 |
39,25 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
220,88 |
20:18 |
-2,43 |
-1,09% |
224,80 |
220,41 |
223,31 |
|
|
Copart |
54,47 |
20:18 |
-0,84 |
-1,52% |
55,53 |
54,47 |
55,31 |
|
|
CoStar Group |
88,45 |
20:18 |
-0,03 |
-0,03% |
89,29 |
88,07 |
88,48 |
|
|
Costco Wholesa... |
798,01 |
20:18 |
+10,97 |
+1,39% |
804,56 |
787,83 |
787,04 |
|
|
CrowdStrike Ho... |
340,95 |
20:18 |
-2,17 |
-0,63% |
344,08 |
340,15 |
343,12 |
|
|
CSX Corp |
33,77 |
20:18 |
-0,07 |
-0,19% |
34,00 |
33,73 |
33,84 |
|
|
Datadog |
121,11 |
20:18 |
+2,64 |
+2,23% |
122,16 |
118,25 |
118,47 |
|
|
DexCom |
130,51 |
20:18 |
+0,80 |
+0,62% |
131,49 |
129,28 |
129,71 |
|
|
Diamondback En... |
194,88 |
20:18 |
-1,86 |
-0,95% |
197,57 |
194,67 |
196,74 |
|
|
Dollar Tree |
121,80 |
20:18 |
+3,00 |
+2,53% |
123,17 |
119,49 |
118,80 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
116,13 |
20:18 |
-0,15 |
-0,13% |
116,69 |
114,75 |
116,28 |
|
|
Electronic Arts |
128,69 |
20:18 |
+1,07 |
+0,84% |
128,79 |
127,03 |
127,62 |
|
|
Exelon Corp |
38,75 |
20:18 |
+0,02 |
+0,05% |
38,97 |
38,63 |
38,73 |
|
|
Fastenal Company |
66,87 |
20:18 |
-0,11 |
-0,16% |
67,02 |
66,23 |
66,98 |
|
|
Fortinet |
60,93 |
20:18 |
+0,20 |
+0,33% |
60,97 |
59,58 |
60,73 |
|
|
GE HealthCare ... |
81,70 |
20:18 |
-0,21 |
-0,26% |
81,95 |
80,90 |
81,91 |
|
|
Gilead Sciences |
67,72 |
20:18 |
+0,71 |
+1,07% |
67,97 |
66,85 |
67,01 |
|
|
GlobalFoundries |
54,04 |
20:18 |
-0,43 |
-0,79% |
54,63 |
53,55 |
54,47 |
|
|
Honeywell Inte... |
206,89 |
20:18 |
+1,83 |
+0,89% |
207,27 |
204,58 |
205,06 |
|
|
IDEXX Laborato... |
541,41 |
20:18 |
-7,11 |
-1,30% |
547,22 |
538,91 |
548,53 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
114,38 |
20:18 |
-0,63 |
-0,55% |
115,18 |
113,21 |
115,01 |
|
|
Intel Corp |
32,12 |
20:18 |
+0,85 |
+2,73% |
32,26 |
31,52 |
31,27 |
|
|
Intuit |
654,17 |
20:18 |
-0,95 |
-0,15% |
658,29 |
651,82 |
655,13 |
|
|
Intuitive Surg... |
396,90 |
20:17 |
-2,49 |
-0,62% |
401,36 |
396,26 |
399,39 |
|
|
Keurig Dr Pepper |
34,24 |
20:18 |
+0,43 |
+1,28% |
34,36 |
33,81 |
33,81 |
|
|
KLA Corp |
754,66 |
20:18 |
-5,05 |
-0,67% |
763,93 |
753,70 |
759,72 |
|
|
Kraft Heinz Co... |
36,22 |
20:18 |
+0,37 |
+1,03% |
36,26 |
35,83 |
35,85 |
|
|
Lam Research C... |
947,67 |
20:18 |
-0,08 |
-0,01% |
955,07 |
944,90 |
947,75 |
|
|
lululemon athl... |
338,94 |
20:18 |
-7,91 |
-2,28% |
347,68 |
337,74 |
346,85 |
|
|
Marriott Inter... |
237,46 |
20:18 |
+1,46 |
+0,62% |
238,95 |
235,64 |
236,00 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
73,63 |
20:18 |
+3,48 |
+4,96% |
74,55 |
70,77 |
70,15 |
|
|
MercadoLibre |
1.724,92 |
20:17 |
+6,42 |
+0,37% |
1.752,17 |
1.721,01 |
1.718,50 |
|
|
Meta Platforms |
475,13 |
20:18 |
-6,41 |
-1,33% |
477,69 |
472,75 |
481,54 |
|
|
Microchip Tech... |
94,66 |
20:18 |
-0,70 |
-0,73% |
95,70 |
94,55 |
95,36 |
|
|
Micron Technol... |
127,83 |
20:18 |
+0,02 |
+0,02% |
130,13 |
127,05 |
127,81 |
|
|
Microsoft Corp |
421,50 |
20:18 |
-1,58 |
-0,37% |
425,42 |
421,40 |
423,08 |
|
|
Moderna |
132,52 |
20:18 |
+3,46 |
+2,68% |
132,70 |
127,83 |
129,06 |
|
|
Mondelez Inter... |
71,76 |
20:18 |
+0,43 |
+0,60% |
71,91 |
71,31 |
71,33 |
|
|
MongoDB |
370,16 |
20:17 |
-6,33 |
-1,68% |
376,50 |
366,49 |
376,49 |
|
|
Monster Bevera... |
54,16 |
20:18 |
-0,08 |
-0,14% |
54,49 |
54,06 |
54,24 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
610,46 |
20:18 |
-3,06 |
-0,50% |
618,34 |
609,32 |
613,52 |
|
|
NVIDIA Corp |
943,41 |
20:18 |
-2,88 |
-0,30% |
958,19 |
941,03 |
946,30 |
|
|
NXP Semiconduc... |
270,98 |
20:18 |
-1,02 |
-0,37% |
273,37 |
269,57 |
272,00 |
|
|
O'Reilly Autom... |
1.002,18 |
20:17 |
-8,20 |
-0,81% |
1.014,42 |
1.001,60 |
1.010,38 |
|
|
Old Dominion F... |
182,22 |
20:18 |
-1,70 |
-0,92% |
184,32 |
180,87 |
183,92 |
|
|
ON Semiconduct... |
73,61 |
20:18 |
-1,13 |
-1,51% |
74,65 |
73,43 |
74,74 |
|
|
PACCAR |
106,23 |
20:17 |
-1,85 |
-1,71% |
107,93 |
106,00 |
108,08 |
|
|
Palo Alto Netw... |
315,43 |
20:18 |
+3,11 |
+1,00% |
317,11 |
311,08 |
312,32 |
|
|
Paychex |
125,02 |
20:18 |
+0,65 |
+0,52% |
125,32 |
123,56 |
124,37 |
|
|
PayPal Holdings |
63,77 |
20:18 |
-0,13 |
-0,20% |
64,43 |
63,42 |
63,90 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
142,91 |
20:18 |
+1,61 |
+1,14% |
144,00 |
140,84 |
141,30 |
|
|
PepsiCo |
182,22 |
20:18 |
+2,76 |
+1,54% |
182,60 |
179,46 |
179,46 |
|
|
QUALCOMM |
194,04 |
20:18 |
-0,57 |
-0,29% |
195,63 |
193,20 |
194,61 |
|
|
Regeneron Phar... |
969,78 |
20:17 |
-8,43 |
-0,86% |
978,30 |
969,19 |
978,21 |
|
|
Roper Technolo... |
536,05 |
20:17 |
+4,61 |
+0,87% |
537,97 |
531,18 |
531,44 |
|
|
Ross Stores |
134,79 |
20:18 |
+1,79 |
+1,35% |
135,47 |
132,56 |
133,00 |
|
|
Sirius XM Hold... |
3,02 |
20:18 |
-0,02 |
-0,49% |
3,07 |
3,02 |
3,04 |
|
|
Starbucks Corp |
75,17 |
20:18 |
-0,53 |
-0,69% |
75,31 |
74,45 |
75,70 |
|
|
Synopsys |
571,27 |
20:18 |
-8,93 |
-1,54% |
581,00 |
570,00 |
580,20 |
|
|
T-Mobile US |
163,28 |
20:18 |
+0,60 |
+0,37% |
163,55 |
162,15 |
162,68 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
145,95 |
20:18 |
-2,12 |
-1,43% |
148,97 |
145,74 |
148,08 |
|
|
Tesla |
174,51 |
20:18 |
+0,52 |
+0,30% |
175,79 |
171,43 |
173,99 |
|
|
Texas Instrume... |
194,65 |
20:18 |
-0,88 |
-0,45% |
195,87 |
192,59 |
195,53 |
|
|
Trade Desk (The) |
93,43 |
20:18 |
+3,18 |
+3,52% |
95,35 |
90,01 |
90,25 |
|
|
Verisk Analytics |
250,53 |
20:18 |
+2,69 |
+1,09% |
251,50 |
248,02 |
247,84 |
|
|
Vertex Pharmac... |
438,76 |
20:18 |
+1,27 |
+0,29% |
439,98 |
432,22 |
437,49 |
|
|
Walgreens Boot... |
18,16 |
20:18 |
+0,27 |
+1,54% |
18,23 |
17,83 |
17,89 |
|
|
Warner Bros Di... |
8,12 |
20:18 |
-0,08 |
-0,98% |
8,28 |
8,00 |
8,20 |
|
|
Workday |
253,99 |
20:18 |
+2,68 |
+1,07% |
254,75 |
248,49 |
251,31 |
|
|
Xcel Energy |
56,13 |
20:18 |
+0,34 |
+0,61% |
56,38 |
55,60 |
55,79 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
180,59 |
20:18 |
-0,53 |
-0,30% |
181,99 |
179,77 |
181,13 |
|
