Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.718,30 | 26.04. | +287,79 | +1,65% | 17.772,78 | 17.533,08 | 17.718,30 | |||
Booking Holdings | 3.521,08 | 26.04. / 23:23 | +18,60 | +0,53% | 3.541,87 | 3.484,23 | 3.521,08 | |||
MercadoLibre | 1.406,00 | 26.04. / 23:11 | +42,17 | +3,09% | 1.416,76 | 1.376,69 | 1.406,00 | |||
Broadcom | 1.344,07 | 26.04. / 23:25 | +49,65 | +3,84% | 1.355,83 | 1.303,13 | 1.344,07 | |||
O'Reilly Autom... | 1.043,93 | 26.04. / 23:21 | -10,20 | -0,97% | 1.055,59 | 1.040,80 | 1.043,93 | |||
Lam Research C... | 925,37 | 26.04. / 23:31 | +23,90 | +2,65% | 930,03 | 897,86 | 925,37 | |||
ASML Holding NV | 918,97 | 26.04. / 23:18 | +16,46 | +1,82% | 926,39 | 911,55 | 918,97 | |||
Regeneron Phar... | 883,20 | 26.04. / 23:27 | -7,48 | -0,84% | 887,48 | 875,22 | 883,20 | |||
NVIDIA Corp | 877,35 | 26.04. / 23:31 | +51,03 | +6,18% | 883,31 | 833,87 | 877,35 | |||
Costco Wholesa... | 729,18 | 26.04. / 23:28 | +7,32 | +1,01% | 730,94 | 715,00 | 729,18 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
KLA Corp | 706,26 | 26.04. / 23:22 | +33,31 | +4,95% | 710,26 | 678,80 | 706,26 | |||
Cintas Corp | 666,23 | 26.04. / 23:21 | +0,98 | +0,15% | 669,01 | 661,12 | 666,23 | |||
Intuit | 636,55 | 26.04. / 23:12 | +10,16 | +1,62% | 640,13 | 626,59 | 636,55 | |||
Netflix | 561,23 | 26.04. / 23:26 | -3,57 | -0,63% | 562,92 | 553,19 | 561,23 | |||
Synopsys | 543,66 | 26.04. / 23:28 | +13,55 | +2,56% | 548,77 | 529,48 | 543,66 | |||
Roper Technolo... | 526,78 | 26.04. / 23:25 | -13,63 | -2,52% | 540,29 | 526,52 | 526,78 | |||
IDEXX Laborato... | 499,30 | 26.04. / 23:07 | +10,06 | +2,06% | 500,48 | 484,03 | 499,30 | |||
Adobe | 477,56 | 26.04. / 23:25 | +4,12 | +0,87% | 482,79 | 471,68 | 477,56 | |||
Meta Platforms | 443,29 | 26.04. / 23:31 | +1,91 | +0,43% | 446,44 | 431,96 | 443,29 | |||
Microsoft Corp | 406,32 | 26.04. / 23:31 | +7,28 | +1,82% | 413,00 | 405,76 | 406,32 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Vertex Pharmac... | 397,48 | 26.04. / 23:18 | -0,22 | -0,06% | 399,68 | 393,49 | 397,48 | |||
MongoDB | 383,80 | 26.04. / 23:24 | +17,67 | +4,83% | 385,86 | 375,30 | 383,80 | |||
Intuitive Surg... | 375,33 | 26.04. / 23:22 | +2,21 | +0,59% | 377,83 | 368,10 | 375,33 | |||
lululemon athl... | 364,70 | 26.04. / 23:29 | +4,70 | +1,31% | 367,59 | 359,39 | 364,70 | |||
ANSYS | 334,01 | 26.04. / 22:02 | +6,97 | +2,13% | 336,07 | 327,04 | 333,75 | |||
CrowdStrike Ho... | 304,07 | 26.04. / 23:25 | +6,05 | +2,03% | 305,78 | 298,27 | 304,07 | |||
Palo Alto Netw... | 291,42 | 26.04. / 23:27 | +2,63 | +0,91% | 294,13 | 287,43 | 291,42 | |||
Cadence Design... | 282,41 | 26.04. / 23:30 | +5,33 | +1,92% | 287,43 | 278,50 | 282,41 | |||
Amgen | 269,98 | 26.04. / 23:29 | +0,60 | +0,22% | 271,68 | 265,72 | 269,98 | |||
Charter Commun... | 254,61 | 26.04. / 23:02 | -4,49 | -1,73% | 256,99 | 236,08 | 254,61 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 251,04 | 26.04. / 22:22 | -3,02 | -1,19% | 255,54 | 250,64 | 251,04 | |||
Automatic Data... | 243,07 | 26.04. / 23:21 | -3,27 | -1,33% | 246,71 | 242,96 | 243,07 | |||
CDW Corp | 242,26 | 26.04. / 23:21 | -1,16 | -0,48% | 244,42 | 242,10 | 242,26 | |||
NXP Semiconduc... | 242,70 | 26.04. / 23:17 | +4,62 | +1,94% | 244,29 | 236,39 | 242,70 | |||
Marriott Inter... | 240,84 | 26.04. / 23:02 | -1,10 | -0,45% | 244,11 | 240,74 | 240,84 | |||
Verisk Analytics | 221,14 | 26.04. / 23:21 | -1,65 | -0,74% | 223,61 | 220,66 | 221,14 | |||
Autodesk | 217,93 | 26.04. / 23:28 | +1,53 | +0,71% | 219,36 | 215,50 | 217,93 | |||
Biogen | 208,90 | 26.04. / 22:48 | +6,44 | +3,18% | 210,83 | 199,10 | 208,90 | |||
Diamondback En... | 207,76 | 26.04. / 22:39 | +0,66 | +0,32% | 208,84 | 204,86 | 207,76 | |||
Applied Materi... | 203,38 | 26.04. / 23:28 | +5,88 | +2,98% | 203,99 | 197,03 | 203,38 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Analog Devices | 201,97 | 26.04. / 22:17 | +4,03 | +2,04% | 202,60 | 196,97 | 201,97 | |||
Honeywell Inte... | 193,45 | 26.04. / 23:28 | +0,43 | +0,22% | 193,65 | 190,11 | 193,45 | |||
Old Dominion F... | 182,42 | 26.04. / 23:26 | -14,24 | -7,24% | 191,49 | 181,30 | 182,42 | |||
Constellation ... | 188,37 | 26.04. / 23:27 | +0,36 | +0,19% | 189,38 | 185,63 | 188,37 | |||
Atlassian Corp | 179,45 | 26.04. / 23:09 | -18,96 | -9,56% | 183,90 | 172,34 | 179,45 | |||
Amazon.com | 179,62 | 26.04. / 23:29 | +5,95 | +3,43% | 180,82 | 176,13 | 179,62 | |||
Zscaler | 177,05 | 26.04. / 23:19 | +2,24 | +1,28% | 179,90 | 175,08 | 177,05 | |||
PepsiCo | 175,58 | 26.04. / 23:24 | -1,10 | -0,62% | 178,57 | 174,34 | 175,58 | |||
Texas Instrume... | 177,48 | 26.04. / 23:00 | +2,23 | +1,27% | 178,30 | 175,00 | 177,48 | |||
Alphabet | 173,69 | 26.04. / 23:30 | +15,74 | +9,97% | 176,42 | 171,40 | 173,69 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Alphabet | 171,95 | 26.04. / 23:31 | +15,95 | +10,22% | 174,71 | 169,65 | 171,95 | |||
Tesla | 168,29 | 26.04. / 23:31 | -1,89 | -1,11% | 172,12 | 166,37 | 168,29 | |||
Apple | 169,30 | 26.04. / 23:31 | -0,59 | -0,35% | 171,34 | 169,18 | 169,30 | |||
QUALCOMM | 165,66 | 26.04. / 22:55 | +2,36 | +1,45% | 166,52 | 162,51 | 165,66 | |||
Airbnb | 164,23 | 26.04. / 23:26 | +1,22 | +0,75% | 165,16 | 162,77 | 164,23 | |||
T-Mobile US | 163,96 | 26.04. / 23:06 | -0,09 | -0,05% | 164,17 | 160,62 | 163,96 | |||
Advanced Micro... | 157,40 | 26.04. / 23:31 | +3,64 | +2,37% | 158,63 | 153,43 | 157,40 | |||
Take-Two Inter... | 144,47 | 26.04. / 23:21 | +1,04 | +0,73% | 145,69 | 143,38 | 144,47 | |||
DexCom | 124,34 | 26.04. / 23:29 | -13,67 | -9,91% | 138,80 | 124,08 | 124,34 | |||
Ross Stores | 133,61 | 26.04. / 23:22 | +1,46 | +1,10% | 134,30 | 131,52 | 133,61 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
DoorDash | 132,11 | 26.04. / 23:30 | +4,00 | +3,12% | 133,42 | 127,51 | 132,11 | |||
Datadog | 131,45 | 26.04. / 23:28 | +6,20 | +4,95% | 132,90 | 128,11 | 131,45 | |||
PDD Holdings | 129,31 | 26.04. / 23:28 | +3,52 | +2,80% | 130,02 | 124,86 | 129,31 | |||
Electronic Arts | 127,90 | 26.04. / 23:21 | +0,59 | +0,46% | 128,95 | 126,72 | 127,90 | |||
Illumina | 122,28 | 26.04. / 22:51 | +1,23 | +1,02% | 123,73 | 118,97 | 122,28 | |||
Dollar Tree | 121,74 | 26.04. / 23:05 | +0,05 | +0,04% | 122,89 | 120,53 | 121,74 | |||
Paychex | 119,97 | 26.04. / 23:28 | -2,00 | -1,64% | 122,19 | 119,84 | 119,97 | |||
Micron Technol... | 114,84 | 26.04. / 23:29 | +3,26 | +2,92% | 115,06 | 111,60 | 114,84 | |||
PACCAR | 111,96 | 26.04. / 23:21 | -0,66 | -0,59% | 112,83 | 111,22 | 111,96 | |||
Moderna | 107,97 | 26.04. / 23:05 | +1,79 | +1,69% | 108,19 | 105,25 | 107,97 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 93,60 | 26.04. / 23:18 | +1,39 | +1,51% | 94,63 | 91,46 | 93,60 | |||
CoStar Group | 92,65 | 26.04. / 22:35 | +2,31 | +2,56% | 93,27 | 89,80 | 92,65 | |||
Starbucks Corp | 88,25 | 26.04. / 23:30 | +0,41 | +0,47% | 89,25 | 87,37 | 88,25 | |||
American Elect... | 85,26 | 26.04. / 22:51 | -1,60 | -1,84% | 87,04 | 85,24 | 85,26 | |||
GE HealthCare ... | 86,24 | 26.04. / 23:29 | +0,29 | +0,34% | 86,90 | 85,16 | 86,24 | |||
Trade Desk (The) | 84,73 | 26.04. / 23:27 | +1,39 | +1,67% | 85,75 | 84,52 | 84,73 | |||
AstraZeneca PLC | 75,17 | 26.04. / 23:29 | +0,14 | +0,19% | 75,49 | 74,59 | 75,17 | |||
Coca-Cola Euro... | 71,50 | 26.04. / 23:21 | +0,56 | +0,79% | 72,05 | 70,51 | 71,50 | |||
Mondelez Inter... | 70,61 | 26.04. / 23:21 | -0,19 | -0,27% | 71,14 | 70,24 | 70,61 | |||
Marvell Techno... | 69,62 | 26.04. / 23:29 | +2,14 | +3,17% | 69,74 | 67,80 | 69,62 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
ON Semiconduct... | 68,06 | 26.04. / 23:29 | +1,68 | +2,53% | 68,96 | 66,17 | 68,06 | |||
Fastenal Company | 68,17 | 26.04. / 23:21 | +0,03 | +0,04% | 68,60 | 67,68 | 68,17 | |||
Cognizant Tech... | 66,94 | 26.04. / 22:37 | +0,18 | +0,27% | 67,20 | 66,45 | 66,94 | |||
Gilead Sciences | 65,42 | 26.04. / 23:29 | +0,15 | +0,23% | 66,35 | 64,63 | 65,42 | |||
PayPal Holdings | 65,96 | 26.04. / 23:30 | +1,86 | +2,90% | 66,30 | 63,75 | 65,96 | |||
Fortinet | 64,18 | 26.04. / 23:14 | +0,15 | +0,23% | 65,15 | 63,90 | 64,18 | |||
Copart | 55,73 | 26.04. / 23:21 | +0,51 | +0,92% | 56,07 | 54,94 | 55,73 | |||
Xcel Energy | 53,96 | 26.04. / 23:21 | -1,05 | -1,91% | 54,68 | 53,71 | 53,96 | |||
Monster Bevera... | 53,37 | 26.04. / 23:24 | +0,22 | +0,41% | 53,53 | 52,51 | 53,37 | |||
GlobalFoundries | 48,39 | 26.04. / 23:22 | +0,60 | +1,26% | 48,78 | 47,06 | 48,39 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cisco Systems | 47,86 | 26.04. / 23:29 | -0,24 | -0,50% | 48,28 | 47,61 | 47,86 | |||
Comcast Corp | 38,57 | 26.04. / 23:29 | +0,70 | +1,85% | 38,71 | 36,43 | 38,57 | |||
Kraft Heinz Co... | 38,16 | 26.04. / 23:21 | -0,21 | -0,55% | 38,56 | 37,95 | 38,16 | |||
Exelon Corp | 37,32 | 26.04. / 22:04 | -0,34 | -0,90% | 37,60 | 37,26 | 37,32 | |||
CSX Corp | 33,99 | 26.04. / 23:22 | -0,04 | -0,12% | 34,17 | 33,57 | 33,99 | |||
Keurig Dr Pepper | 33,72 | 26.04. / 22:15 | -0,12 | -0,35% | 33,99 | 33,45 | 33,72 | |||
Baker Hughes C... | 32,84 | 26.04. / 22:37 | -0,46 | -1,38% | 33,23 | 32,44 | 32,84 | |||
Intel Corp | 31,88 | 26.04. / 23:31 | -3,23 | -9,20% | 32,24 | 30,64 | 31,88 | |||
Walgreens Boot... | 17,70 | 26.04. / 23:29 | +0,10 | +0,57% | 17,95 | 17,49 | 17,70 | |||
Warner Bros Di... | 8,11 | 26.04. / 23:22 | -0,18 | -2,17% | 8,20 | 8,06 | 8,11 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Sirius XM Hold... | 3,02 | 26.04. / 23:29 | ±0,00 | ±0,00% | 3,03 | 2,97 | 3,02 |