Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.280,84 | 27.03. | +70,30 | +0,39% | 18.344,09 | 18.168,20 | 18.280,84 | |||
Booking Holdings | 3.673,50 | 27.03. / 21:53 | +12,42 | +0,34% | 3.711,43 | 3.656,14 | 3.673,50 | |||
MercadoLibre | 1.522,65 | 27.03. / 22:27 | -14,25 | -0,93% | 1.552,80 | 1.503,05 | 1.522,65 | |||
Broadcom | 1.319,44 | 27.03. / 22:29 | -12,05 | -0,90% | 1.350,00 | 1.296,02 | 1.318,73 | |||
O'Reilly Autom... | 1.135,52 | 27.03. / 21:00 | +0,74 | +0,07% | 1.144,06 | 1.123,48 | 1.135,52 | |||
ASML Holding NV | 974,01 | 27.03. / 22:02 | +2,44 | +0,25% | 979,20 | 964,07 | 974,01 | |||
Regeneron Phar... | 966,30 | 27.03. / 21:02 | +3,35 | +0,35% | 976,75 | 962,41 | 966,30 | |||
Lam Research C... | 965,67 | 27.03. / 22:26 | -1,44 | -0,15% | 975,48 | 954,80 | 965,67 | |||
NVIDIA Corp | 902,50 | 27.03. / 22:30 | -23,11 | -2,50% | 932,40 | 891,23 | 902,50 | |||
Costco Wholesa... | 732,08 | 27.03. / 22:25 | +0,88 | +0,12% | 735,89 | 727,75 | 732,08 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
KLA Corp | 696,87 | 27.03. / 22:00 | +8,46 | +1,23% | 697,70 | 681,91 | 696,87 | |||
Cintas Corp | 685,64 | 27.03. / 21:25 | +52,24 | +8,25% | 704,84 | 658,51 | 685,64 | |||
Intuit | 648,74 | 27.03. / 22:21 | +8,70 | +1,36% | 649,97 | 640,49 | 648,74 | |||
Netflix | 613,53 | 27.03. / 22:23 | -15,75 | -2,50% | 631,35 | 610,73 | 613,53 | |||
Synopsys | 573,35 | 27.03. / 22:27 | -10,97 | -1,88% | 588,12 | 570,51 | 573,35 | |||
Roper Technolo... | 559,35 | 27.03. / 21:02 | +4,92 | +0,89% | 559,84 | 556,54 | 559,18 | |||
IDEXX Laborato... | 539,57 | 27.03. / 22:27 | +9,03 | +1,70% | 540,92 | 533,99 | 539,57 | |||
Adobe | 504,40 | 27.03. / 22:31 | -2,90 | -0,57% | 516,86 | 499,70 | 504,40 | |||
Meta Platforms | 493,86 | 27.03. / 22:29 | -1,94 | -0,39% | 499,89 | 488,07 | 493,86 | |||
Microsoft Corp | 421,43 | 27.03. / 22:30 | -0,18 | -0,04% | 424,45 | 419,01 | 421,43 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Vertex Pharmac... | 417,32 | 27.03. / 22:02 | -0,96 | -0,23% | 420,42 | 412,65 | 417,32 | |||
Intuitive Surg... | 400,10 | 27.03. / 22:11 | +2,61 | +0,66% | 403,76 | 397,50 | 400,10 | |||
lululemon athl... | 389,46 | 27.03. / 22:27 | +3,44 | +0,89% | 394,46 | 386,47 | 389,46 | |||
MongoDB | 358,80 | 27.03. / 22:28 | +4,68 | +1,32% | 359,06 | 352,64 | 358,80 | |||
ANSYS | 347,83 | 27.03. / 21:02 | -2,01 | -0,57% | 354,34 | 345,01 | 347,93 | |||
CrowdStrike Ho... | 322,25 | 27.03. / 22:30 | -7,76 | -2,35% | 333,84 | 317,56 | 322,25 | |||
Cadence Design... | 311,34 | 27.03. / 22:11 | -4,67 | -1,48% | 319,37 | 309,31 | 311,34 | |||
Charter Commun... | 293,51 | 27.03. / 22:29 | +5,62 | +1,95% | 294,16 | 288,19 | 293,51 | |||
Amgen | 286,30 | 27.03. / 21:02 | +4,54 | +1,61% | 286,82 | 282,55 | 286,30 | |||
Palo Alto Netw... | 282,26 | 27.03. / 22:30 | -4,41 | -1,54% | 290,90 | 281,48 | 282,26 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 273,62 | 27.03. / 22:24 | -3,74 | -1,35% | 279,99 | 270,47 | 273,62 | |||
Autodesk | 260,97 | 27.03. / 21:14 | -0,70 | -0,27% | 262,29 | 258,03 | 260,97 | |||
CDW Corp | 257,87 | 27.03. / 22:24 | +3,86 | +1,52% | 258,01 | 255,53 | 257,87 | |||
Marriott Inter... | 253,56 | 27.03. / 22:25 | +1,42 | +0,56% | 254,96 | 252,74 | 253,56 | |||
Automatic Data... | 248,33 | 27.03. / 22:24 | +3,26 | +1,33% | 249,43 | 246,88 | 248,33 | |||
NXP Semiconduc... | 245,44 | 27.03. / 22:17 | +6,37 | +2,66% | 246,14 | 240,48 | 245,44 | |||
Verisk Analytics | 233,93 | 27.03. / 21:44 | +2,79 | +1,21% | 234,01 | 230,59 | 233,93 | |||
Biogen | 216,34 | 27.03. / 21:44 | +4,31 | +2,03% | 216,34 | 212,92 | 216,34 | |||
Old Dominion F... | 427,95 | 27.03. / 22:10 | -5,30 | -1,22% | 439,32 | 423,75 | 213,97 | |||
Applied Materi... | 208,00 | 27.03. / 22:03 | +1,33 | +0,64% | 208,49 | 203,90 | 208,00 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 205,13 | 27.03. / 22:28 | +4,13 | +2,05% | 205,26 | 202,21 | 205,13 | |||
Diamondback En... | 196,53 | 27.03. / 21:43 | +2,28 | +1,17% | 196,56 | 193,45 | 196,53 | |||
Zscaler | 193,48 | 27.03. / 22:22 | -2,23 | -1,14% | 197,77 | 192,55 | 193,48 | |||
Analog Devices | 193,33 | 27.03. / 22:00 | +4,40 | +2,33% | 193,40 | 189,38 | 193,33 | |||
Atlassian Corp | 193,14 | 27.03. / 22:30 | +1,14 | +0,59% | 194,36 | 191,14 | 193,14 | |||
Constellation ... | 184,89 | 27.03. / 22:26 | -0,47 | -0,25% | 190,12 | 182,34 | 184,89 | |||
Amazon.com | 179,83 | 27.03. / 22:29 | +1,57 | +0,88% | 180,00 | 177,31 | 179,83 | |||
Tesla | 179,86 | 27.03. / 22:30 | +2,19 | +1,23% | 181,91 | 176,00 | 179,83 | |||
Advanced Micro... | 179,59 | 27.03. / 22:30 | +1,72 | +0,97% | 181,23 | 175,40 | 179,59 | |||
PepsiCo | 173,57 | 27.03. / 22:29 | +0,86 | +0,50% | 174,69 | 173,05 | 173,57 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Apple | 173,31 | 27.03. / 22:30 | +3,70 | +2,18% | 173,60 | 170,11 | 173,31 | |||
Texas Instrume... | 172,87 | 27.03. / 22:24 | +4,96 | +2,95% | 172,92 | 168,83 | 172,87 | |||
QUALCOMM | 169,13 | 27.03. / 22:16 | +2,05 | +1,23% | 169,48 | 166,97 | 169,13 | |||
Airbnb | 166,41 | 27.03. / 22:29 | -0,98 | -0,59% | 169,11 | 165,50 | 166,41 | |||
T-Mobile US | 162,01 | 27.03. / 22:24 | +0,91 | +0,56% | 162,48 | 161,34 | 162,01 | |||
Alphabet | 151,94 | 27.03. / 22:29 | +0,24 | +0,16% | 152,69 | 150,13 | 151,94 | |||
Alphabet | 150,87 | 27.03. / 22:29 | +0,23 | +0,15% | 151,63 | 148,90 | 150,87 | |||
Ross Stores | 147,19 | 27.03. / 22:05 | +2,61 | +1,81% | 147,23 | 145,22 | 147,19 | |||
Take-Two Inter... | 146,99 | 27.03. / 22:14 | +0,32 | +0,22% | 148,00 | 146,17 | 146,92 | |||
DexCom | 139,48 | 27.03. / 21:35 | -0,44 | -0,31% | 141,86 | 138,11 | 139,48 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
DoorDash | 138,88 | 27.03. / 22:03 | -1,35 | -0,96% | 143,34 | 138,05 | 138,88 | |||
Illumina | 138,68 | 27.03. / 22:19 | +4,88 | +3,65% | 138,68 | 134,47 | 138,68 | |||
Dollar Tree | 132,50 | 27.03. / 22:11 | +4,97 | +3,90% | 132,60 | 128,21 | 132,50 | |||
Electronic Arts | 131,87 | 27.03. / 22:24 | +0,97 | +0,74% | 132,27 | 130,71 | 131,87 | |||
PACCAR | 124,46 | 27.03. / 21:02 | +1,48 | +1,20% | 124,67 | 123,21 | 124,46 | |||
Datadog | 123,51 | 27.03. / 22:24 | +0,06 | +0,05% | 125,96 | 122,33 | 123,51 | |||
Paychex | 121,54 | 27.03. / 22:24 | +1,96 | +1,64% | 121,83 | 120,14 | 121,53 | |||
Micron Technol... | 119,25 | 27.03. / 22:30 | +0,45 | +0,38% | 120,11 | 117,08 | 119,25 | |||
PDD Holdings | 116,66 | 27.03. / 22:31 | -3,44 | -2,86% | 118,23 | 115,43 | 116,66 | |||
Moderna | 110,59 | 27.03. / 22:17 | +3,20 | +2,98% | 111,12 | 105,04 | 110,59 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 96,22 | 27.03. / 22:25 | +1,07 | +1,12% | 96,87 | 95,33 | 96,22 | |||
Starbucks Corp | 91,50 | 27.03. / 22:29 | +1,16 | +1,28% | 91,83 | 90,60 | 91,50 | |||
GE HealthCare ... | 90,31 | 27.03. / 22:30 | +1,24 | +1,39% | 90,69 | 89,71 | 90,31 | |||
Microchip Tech... | 89,17 | 27.03. / 22:29 | +2,93 | +3,40% | 89,27 | 86,89 | 89,19 | |||
Trade Desk (The) | 87,21 | 27.03. / 22:30 | +0,21 | +0,24% | 88,34 | 86,03 | 87,21 | |||
American Elect... | 84,80 | 27.03. / 21:11 | +2,33 | +2,82% | 84,83 | 82,79 | 84,80 | |||
Fastenal Company | 77,28 | 27.03. / 21:35 | +0,51 | +0,66% | 77,51 | 76,61 | 77,28 | |||
ON Semiconduct... | 75,61 | 27.03. / 22:17 | +2,72 | +3,73% | 75,77 | 73,00 | 75,61 | |||
Cognizant Tech... | 73,62 | 27.03. / 21:26 | +1,22 | +1,69% | 73,65 | 72,91 | 73,62 | |||
Gilead Sciences | 73,01 | 27.03. / 22:29 | +0,60 | +0,83% | 73,06 | 72,55 | 73,01 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Marvell Techno... | 72,31 | 27.03. / 22:29 | +4,05 | +5,93% | 72,77 | 70,35 | 72,31 | |||
Coca-Cola Euro... | 71,50 | 27.03. / 22:24 | +0,04 | +0,06% | 72,31 | 71,28 | 71,50 | |||
Mondelez Inter... | 70,10 | 27.03. / 22:25 | +0,06 | +0,08% | 70,35 | 69,83 | 70,10 | |||
AstraZeneca PLC | 68,26 | 27.03. / 22:13 | +1,91 | +2,89% | 68,37 | 67,06 | 68,26 | |||
Fortinet | 67,27 | 27.03. / 22:15 | -0,19 | -0,28% | 68,32 | 66,19 | 67,27 | |||
PayPal Holdings | 66,57 | 27.03. / 22:24 | -0,10 | -0,15% | 68,21 | 66,14 | 66,57 | |||
Monster Bevera... | 59,20 | 27.03. / 22:27 | -0,12 | -0,20% | 60,13 | 59,03 | 59,20 | |||
Copart | 57,24 | 27.03. / 22:31 | +0,02 | +0,04% | 57,90 | 56,80 | 57,24 | |||
Xcel Energy | 53,38 | 27.03. / 21:02 | +1,60 | +3,09% | 53,40 | 52,18 | 53,38 | |||
GlobalFoundries | 51,73 | 27.03. / 22:24 | +0,96 | +1,88% | 51,86 | 51,04 | 51,73 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cisco Systems | 49,77 | 27.03. / 22:29 | +0,23 | +0,46% | 49,90 | 49,41 | 49,77 | |||
Intel Corp | 43,77 | 27.03. / 22:30 | +1,78 | +4,24% | 43,83 | 42,50 | 43,77 | |||
Comcast Corp | 43,07 | 27.03. / 22:29 | +0,59 | +1,39% | 43,08 | 42,69 | 43,07 | |||
Exelon Corp | 37,31 | 27.03. / 21:04 | +0,74 | +2,02% | 37,32 | 36,77 | 37,31 | |||
CSX Corp | 36,84 | 27.03. / 21:57 | +0,70 | +1,94% | 36,86 | 36,24 | 36,84 | |||
Kraft Heinz Co... | 36,53 | 27.03. / 22:24 | +0,16 | +0,44% | 36,84 | 36,37 | 36,53 | |||
Baker Hughes C... | 33,09 | 27.03. / 22:13 | +0,25 | +0,76% | 33,21 | 32,68 | 33,09 | |||
Keurig Dr Pepper | 30,59 | 27.03. / 22:22 | -0,12 | -0,39% | 30,95 | 30,41 | 30,59 | |||
Walgreens Boot... | 21,02 | 27.03. / 22:29 | +0,51 | +2,49% | 21,09 | 20,58 | 21,02 | |||
Warner Bros Di... | 8,64 | 27.03. / 22:29 | +0,25 | +2,98% | 8,66 | 8,43 | 8,64 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Sirius XM Hold... | 3,90 | 27.03. / 22:30 | +0,05 | +1,30% | 3,92 | 3,87 | 3,90 |