Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.526,80 | 24.04. | -2,80% | 17.653,66 | 17.435,33 | 17.471,47 | |||
Booking Holdings | 3.517,52 | 24.04. / 23:30 | -0,74% | 3.571,11 | 3.505,25 | 3.533,99 | |||
MercadoLibre | 1.370,00 | 24.04. / 23:28 | -3,27% | 1.399,70 | 1.360,00 | 1.395,00 | |||
Broadcom | 1.256,82 | 24.04. / 23:29 | -6,58% | 1.285,62 | 1.244,96 | 1.249,19 | |||
O'Reilly Autom... | 1.092,70 | 24.04. / 23:23 | +0,24% | 1.099,02 | 1.078,98 | 1.092,35 | |||
Regeneron Phar... | 906,54 | 24.04. / 23:22 | +0,18% | 915,70 | 904,41 | 907,32 | |||
Lam Research C... | 884,89 | 24.04. / 23:29 | -8,25% | 915,86 | 882,27 | 887,42 | |||
ASML Holding NV | 892,32 | 24.04. / 23:30 | -8,67% | 915,00 | 881,97 | 901,57 | |||
NVIDIA Corp | 796,77 | 24.04. / 23:31 | -7,54% | 840,82 | 791,83 | 824,23 | |||
Costco Wholesa... | 723,89 | 24.04. / 23:27 | -0,38% | 725,43 | 717,19 | 722,68 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 664,13 | 24.04. / 23:30 | -0,05% | 666,87 | 660,78 | 666,33 | |||
KLA Corp | 656,54 | 24.04. / 23:26 | -6,62% | 668,18 | 647,60 | 648,21 | |||
Intuit | 635,49 | 24.04. / 23:30 | -0,38% | 642,10 | 622,56 | 630,88 | |||
Netflix | 555,12 | 24.04. / 23:30 | -8,65% | 576,91 | 551,30 | 577,75 | |||
Roper Technolo... | 538,01 | 24.04. / 23:30 | +2,06% | 538,71 | 533,85 | 539,62 | |||
Synopsys | 527,52 | 24.04. / 23:25 | -5,23% | 540,73 | 527,28 | 527,50 | |||
IDEXX Laborato... | 494,38 | 24.04. / 23:31 | -2,38% | 497,40 | 488,06 | 493,80 | |||
Meta Platforms | 493,50 | 24.04. / 23:31 | -3,70% | 510,00 | 484,58 | 496,10 | |||
Adobe | 477,12 | 24.04. / 23:29 | -0,68% | 478,57 | 471,73 | 472,90 | |||
Microsoft Corp | 409,06 | 24.04. / 23:31 | -3,10% | 412,47 | 406,78 | 407,57 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Vertex Pharmac... | 400,76 | 24.04. / 23:31 | +0,63% | 406,82 | 399,29 | 404,91 | |||
Intuitive Surg... | 375,01 | 24.04. / 23:31 | -2,23% | 383,62 | 372,83 | 377,08 | |||
MongoDB | 369,29 | 24.04. / 23:21 | -2,02% | 370,80 | 362,01 | 366,31 | |||
lululemon athl... | 364,59 | 24.04. / 23:28 | +8,07% | 368,36 | 361,22 | 364,68 | |||
ANSYS | 328,57 | 24.04. / 23:28 | -0,94% | 328,92 | 324,00 | 325,97 | |||
CrowdStrike Ho... | 297,62 | 24.04. / 23:29 | -3,46% | 304,82 | 294,74 | 299,65 | |||
Palo Alto Netw... | 293,82 | 24.04. / 23:29 | +3,50% | 295,00 | 290,92 | 293,49 | |||
Cadence Design... | 277,66 | 24.04. / 23:30 | -5,41% | 284,10 | 276,72 | 281,76 | |||
Amgen | 273,01 | 24.04. / 23:22 | +2,41% | 274,86 | 269,64 | 273,54 | |||
Charter Commun... | 264,70 | 24.04. / 23:31 | +3,18% | 264,82 | 260,48 | 266,31 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Workday | 255,74 | 24.04. / 23:15 | -2,35% | 258,94 | 254,43 | 256,82 | |||
Automatic Data... | 246,61 | 24.04. / 23:31 | +0,93% | 246,86 | 244,32 | 246,84 | |||
Marriott Inter... | 244,06 | 24.04. / 23:31 | -4,45% | 249,62 | 243,31 | 239,69 | |||
CDW Corp | 240,69 | 24.04. / 23:30 | -1,55% | 242,30 | 239,65 | 240,47 | |||
NXP Semiconduc... | 235,04 | 24.04. / 23:31 | -2,26% | 237,69 | 232,32 | 225,61 | |||
Verisk Analytics | 222,25 | 24.04. / 23:30 | +0,14% | 222,58 | 219,65 | 222,25 | |||
Autodesk | 215,00 | 24.04. / 23:31 | -5,44% | 218,61 | 214,15 | 217,93 | |||
Diamondback En... | 205,24 | 24.04. / 23:31 | -0,43% | 206,65 | 202,92 | 204,37 | |||
Atlassian Corp | 199,01 | 24.04. / 23:20 | +1,17% | 202,05 | 198,01 | 199,44 | |||
Analog Devices | 196,50 | 24.04. / 23:27 | -2,09% | 201,67 | 195,03 | 189,93 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 194,79 | 24.04. / 23:30 | +0,78% | 195,72 | 193,26 | 196,16 | |||
Biogen | 201,99 | 24.04. / 23:30 | -1,31% | 205,75 | 192,75 | 193,18 | |||
Applied Materi... | 196,06 | 24.04. / 23:30 | -7,88% | 199,36 | 192,72 | 193,24 | |||
Old Dominion F... | 195,06 | 24.04. / 23:31 | -3,80% | 216,94 | 188,99 | 219,28 | |||
Constellation ... | 186,16 | 24.04. / 23:30 | -1,18% | 194,37 | 183,65 | 188,25 | |||
Amazon.com | 176,59 | 24.04. / 23:31 | -3,49% | 180,32 | 176,18 | 179,54 | |||
Zscaler | 177,46 | 24.04. / 23:26 | -2,22% | 181,80 | 176,04 | 176,92 | |||
Texas Instrume... | 174,81 | 24.04. / 23:31 | -1,69% | 179,49 | 173,61 | 165,47 | |||
PepsiCo | 177,41 | 24.04. / 23:31 | +5,70% | 178,09 | 167,65 | 171,22 | |||
Apple | 169,02 | 24.04. / 23:31 | -3,94% | 169,30 | 166,21 | 166,90 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
T-Mobile US | 164,18 | 24.04. / 23:25 | +1,59% | 164,55 | 162,16 | 163,25 | |||
QUALCOMM | 163,63 | 24.04. / 23:30 | -5,66% | 165,93 | 162,00 | 161,35 | |||
Airbnb | 162,84 | 24.04. / 23:29 | +2,39% | 166,74 | 161,09 | 160,95 | |||
Alphabet | 161,10 | 24.04. / 23:31 | +1,04% | 161,39 | 158,85 | 159,92 | |||
Tesla | 162,13 | 24.04. / 23:31 | -11,98% | 167,97 | 157,51 | 144,68 | |||
Alphabet | 159,13 | 24.04. / 23:31 | +0,95% | 159,56 | 157,16 | 158,26 | |||
Advanced Micro... | 151,74 | 24.04. / 23:31 | -7,29% | 157,66 | 150,63 | 152,27 | |||
Take-Two Inter... | 142,83 | 24.04. / 23:30 | -3,66% | 142,93 | 140,82 | 141,72 | |||
DexCom | 137,87 | 24.04. / 23:31 | -2,27% | 138,50 | 132,47 | 134,00 | |||
Ross Stores | 132,61 | 24.04. / 23:30 | +0,09% | 133,39 | 131,92 | 133,09 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
DoorDash | 126,76 | 24.04. / 23:31 | -3,35% | 130,80 | 126,71 | 129,36 | |||
Electronic Arts | 128,14 | 24.04. / 23:31 | +0,07% | 128,26 | 126,36 | 127,14 | |||
PDD Holdings | 127,55 | 24.04. / 23:31 | +8,64% | 130,29 | 126,07 | 128,02 | |||
Datadog | 127,07 | 24.04. / 23:30 | -2,93% | 130,38 | 125,57 | 126,44 | |||
Illumina | 122,87 | 24.04. / 23:26 | -0,72% | 124,74 | 120,82 | 124,46 | |||
Paychex | 122,52 | 24.04. / 23:30 | -1,00% | 122,68 | 120,42 | 121,62 | |||
Dollar Tree | 122,39 | 24.04. / 23:19 | -2,93% | 123,06 | 120,41 | 122,56 | |||
PACCAR | 113,74 | 24.04. / 23:30 | -4,61% | 114,83 | 112,98 | 113,32 | |||
Micron Technol... | 111,78 | 24.04. / 23:29 | -10,07% | 113,95 | 109,23 | 112,46 | |||
Moderna | 108,85 | 24.04. / 23:27 | +0,58% | 111,11 | 106,64 | 107,89 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 90,68 | 24.04. / 23:30 | -2,53% | 91,69 | 89,40 | 86,19 | |||
CoStar Group | 91,95 | 24.04. / 23:30 | -2,54% | 93,94 | 88,83 | 84,62 | |||
Starbucks Corp | 88,75 | 24.04. / 23:29 | +3,55% | 88,94 | 87,05 | 87,87 | |||
GE HealthCare ... | 86,72 | 24.04. / 23:31 | -2,09% | 87,28 | 86,11 | 86,24 | |||
American Elect... | 86,37 | 24.04. / 23:30 | +4,93% | 86,59 | 84,31 | 85,56 | |||
Trade Desk (The) | 83,79 | 24.04. / 23:31 | -3,90% | 85,43 | 82,77 | 81,07 | |||
AstraZeneca PLC | 71,20 | 24.04. / 23:31 | +2,02% | 71,47 | 70,68 | 70,85 | |||
Mondelez Inter... | 71,31 | 24.04. / 23:31 | +5,37% | 71,53 | 69,91 | 70,75 | |||
Coca-Cola Euro... | 69,66 | 24.04. / 23:31 | +3,06% | 69,87 | 68,45 | 69,13 | |||
Cognizant Tech... | 67,52 | 24.04. / 23:31 | -0,32% | 67,96 | 67,17 | 67,77 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Fastenal Company | 67,74 | 24.04. / 23:31 | -2,78% | 68,20 | 66,79 | 67,51 | |||
Gilead Sciences | 67,08 | 24.04. / 23:31 | -1,17% | 67,18 | 66,36 | 67,03 | |||
Fortinet | 65,45 | 24.04. / 23:31 | -1,61% | 65,79 | 64,59 | 64,80 | |||
ON Semiconduct... | 65,53 | 24.04. / 23:27 | -7,60% | 67,43 | 64,33 | 61,68 | |||
PayPal Holdings | 64,84 | 24.04. / 23:31 | -0,50% | 65,09 | 64,02 | 64,43 | |||
Marvell Techno... | 64,85 | 24.04. / 23:29 | -5,95% | 65,64 | 63,58 | 63,86 | |||
Copart | 54,93 | 24.04. / 23:30 | -2,63% | 55,04 | 54,20 | 54,31 | |||
Xcel Energy | 55,33 | 24.04. / 23:31 | +3,33% | 55,64 | 54,15 | 55,27 | |||
Monster Bevera... | 54,33 | 24.04. / 23:31 | -0,96% | 54,87 | 53,00 | 53,73 | |||
Cisco Systems | 48,35 | 24.04. / 23:31 | -0,21% | 48,38 | 47,92 | 48,32 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
GlobalFoundries | 47,31 | 24.04. / 23:30 | -1,82% | 47,53 | 46,44 | 46,35 | |||
Comcast Corp | 40,21 | 24.04. / 23:31 | +2,89% | 40,34 | 39,82 | 40,36 | |||
Kraft Heinz Co... | 38,57 | 24.04. / 23:30 | +5,07% | 38,95 | 37,37 | 38,07 | |||
Exelon Corp | 37,77 | 24.04. / 23:31 | +3,86% | 37,89 | 36,80 | 37,56 | |||
Intel Corp | 34,50 | 24.04. / 23:31 | -5,23% | 35,18 | 34,34 | 34,28 | |||
CSX Corp | 33,67 | 24.04. / 23:31 | -1,51% | 34,43 | 33,41 | 34,72 | |||
Baker Hughes C... | 32,64 | 24.04. / 23:26 | +0,03% | 33,78 | 32,33 | 33,00 | |||
Keurig Dr Pepper | 32,34 | 24.04. / 23:31 | +4,40% | 32,45 | 31,19 | 31,76 | |||
Walgreens Boot... | 17,81 | 24.04. / 23:29 | +2,30% | 17,98 | 17,62 | 18,05 | |||
Warner Bros Di... | 8,38 | 24.04. / 23:31 | +1,31% | 8,40 | 8,26 | 8,44 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Sirius XM Hold... | 3,16 | 24.04. / 23:31 | -1,73% | 3,19 | 3,13 | 3,16 |