Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.596,65 | 15.05. | +273,88 | +1,49% | 18.607,53 | 18.359,32 | 18.596,65 | |||
Sirius XM Hold... | 3,04 | 15.05. / 23:29 | -0,13 | -4,10% | 3,21 | 3,03 | 3,04 | |||
Warner Bros Di... | 8,20 | 15.05. / 23:29 | -0,36 | -4,21% | 8,70 | 8,15 | 8,20 | |||
Walgreens Boot... | 17,89 | 15.05. / 23:29 | -0,46 | -2,51% | 18,53 | 17,80 | 17,89 | |||
Intel Corp | 31,27 | 15.05. / 23:31 | +0,22 | +0,71% | 31,40 | 30,81 | 31,27 | |||
Baker Hughes C... | 32,93 | 15.05. / 23:04 | +0,30 | +0,92% | 32,94 | 31,86 | 32,93 | |||
Keurig Dr Pepper | 33,81 | 15.05. / 23:04 | -0,36 | -1,05% | 34,23 | 33,77 | 33,81 | |||
CSX Corp | 33,84 | 15.05. / 23:05 | -0,09 | -0,27% | 34,34 | 33,79 | 33,84 | |||
Kraft Heinz Co... | 35,85 | 15.05. / 23:29 | -0,34 | -0,94% | 36,30 | 35,83 | 35,85 | |||
Exelon Corp | 38,73 | 15.05. / 22:23 | +0,33 | +0,86% | 38,99 | 38,55 | 38,73 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 39,25 | 15.05. / 23:29 | -0,45 | -1,13% | 39,95 | 39,01 | 39,25 | |||
Cisco Systems | 49,67 | 15.05. / 23:31 | +0,72 | +1,47% | 49,72 | 48,73 | 49,67 | |||
Monster Bevera... | 54,24 | 15.05. / 23:04 | -0,24 | -0,44% | 54,65 | 54,12 | 54,24 | |||
GlobalFoundries | 54,47 | 15.05. / 23:04 | +0,08 | +0,15% | 54,71 | 53,30 | 54,47 | |||
Copart | 55,31 | 15.05. / 23:15 | +0,91 | +1,67% | 55,35 | 54,59 | 55,31 | |||
Xcel Energy | 55,79 | 15.05. / 23:04 | +0,23 | +0,41% | 56,34 | 55,73 | 55,79 | |||
Fortinet | 60,73 | 15.05. / 23:29 | +0,53 | +0,88% | 61,28 | 60,61 | 60,73 | |||
PayPal Holdings | 63,90 | 15.05. / 23:30 | -0,68 | -1,05% | 65,53 | 63,48 | 63,90 | |||
Fastenal Company | 66,98 | 15.05. / 23:04 | -0,25 | -0,37% | 67,77 | 66,79 | 66,98 | |||
Gilead Sciences | 67,01 | 15.05. / 23:29 | -0,64 | -0,95% | 67,98 | 66,97 | 67,01 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cognizant Tech... | 68,86 | 15.05. / 23:04 | +1,08 | +1,59% | 69,06 | 67,80 | 68,86 | |||
Marvell Techno... | 70,15 | 15.05. / 23:29 | +2,13 | +3,13% | 70,18 | 68,18 | 70,15 | |||
Mondelez Inter... | 71,33 | 15.05. / 23:17 | -0,60 | -0,83% | 72,11 | 71,28 | 71,33 | |||
ON Semiconduct... | 74,74 | 15.05. / 23:21 | +1,75 | +2,40% | 74,84 | 72,88 | 74,74 | |||
Coca-Cola Euro... | 75,13 | 15.05. / 23:04 | +0,32 | +0,43% | 75,43 | 74,56 | 75,13 | |||
Starbucks Corp | 75,70 | 15.05. / 23:30 | +0,07 | +0,09% | 76,03 | 75,32 | 75,70 | |||
AstraZeneca PLC | 76,97 | 15.05. / 23:27 | -0,07 | -0,09% | 77,52 | 76,87 | 76,97 | |||
GE HealthCare ... | 81,91 | 15.05. / 23:04 | +1,39 | +1,73% | 82,24 | 80,14 | 81,91 | |||
CoStar Group | 88,48 | 15.05. / 23:04 | +0,70 | +0,80% | 89,33 | 87,78 | 88,48 | |||
Trade Desk (The) | 90,25 | 15.05. / 23:27 | +4,07 | +4,72% | 91,50 | 85,11 | 90,25 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
American Elect... | 91,97 | 15.05. / 22:55 | +1,18 | +1,30% | 92,57 | 91,07 | 91,97 | |||
Microchip Tech... | 95,36 | 15.05. / 22:57 | +1,50 | +1,60% | 95,70 | 93,96 | 95,36 | |||
PACCAR | 108,08 | 15.05. / 23:04 | -0,04 | -0,04% | 109,25 | 107,92 | 108,08 | |||
Illumina | 115,01 | 15.05. / 22:40 | -0,57 | -0,49% | 118,28 | 113,13 | 115,01 | |||
DoorDash | 116,28 | 15.05. / 23:01 | +1,60 | +1,40% | 116,45 | 113,16 | 116,28 | |||
Datadog | 118,47 | 15.05. / 23:29 | +1,72 | +1,47% | 119,00 | 117,63 | 118,47 | |||
Dollar Tree | 118,80 | 15.05. / 23:02 | -0,08 | -0,07% | 119,95 | 118,28 | 118,80 | |||
Paychex | 124,37 | 15.05. / 23:04 | +0,66 | +0,53% | 125,29 | 124,05 | 124,37 | |||
Electronic Arts | 127,62 | 15.05. / 22:59 | +1,03 | +0,81% | 128,58 | 126,57 | 127,62 | |||
Micron Technol... | 127,81 | 15.05. / 23:26 | +3,00 | +2,40% | 127,95 | 125,44 | 127,81 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Moderna | 129,06 | 15.05. / 23:29 | +0,74 | +0,58% | 129,20 | 124,98 | 129,06 | |||
DexCom | 129,71 | 15.05. / 23:04 | +3,74 | +2,97% | 130,22 | 126,00 | 129,71 | |||
Ross Stores | 133,00 | 15.05. / 23:04 | +0,14 | +0,11% | 134,17 | 132,74 | 133,00 | |||
PDD Holdings | 141,30 | 15.05. / 23:29 | +2,61 | +1,88% | 141,49 | 137,73 | 141,30 | |||
Airbnb | 145,80 | 15.05. / 23:17 | -0,90 | -0,61% | 147,69 | 144,75 | 145,80 | |||
Take-Two Inter... | 148,08 | 15.05. / 22:59 | +3,12 | +2,15% | 148,25 | 145,45 | 148,08 | |||
Advanced Micro... | 159,67 | 15.05. / 23:31 | +6,51 | +4,25% | 159,69 | 154,70 | 159,67 | |||
T-Mobile US | 162,68 | 15.05. / 23:16 | +0,27 | +0,17% | 164,04 | 162,51 | 162,68 | |||
Alphabet | 172,51 | 15.05. / 23:30 | +2,17 | +1,27% | 172,65 | 170,51 | 172,51 | |||
Alphabet | 173,88 | 15.05. / 23:29 | +1,95 | +1,13% | 174,05 | 172,03 | 173,88 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Tesla | 173,99 | 15.05. / 23:31 | -3,56 | -2,01% | 180,00 | 173,11 | 173,99 | |||
PepsiCo | 179,46 | 15.05. / 23:04 | -0,41 | -0,23% | 180,40 | 179,00 | 179,46 | |||
Zscaler | 181,13 | 15.05. / 23:19 | +4,31 | +2,44% | 183,27 | 178,42 | 181,13 | |||
Old Dominion F... | 183,92 | 15.05. / 23:23 | +1,98 | +1,09% | 185,75 | 182,37 | 183,92 | |||
Atlassian Corp | 184,21 | 15.05. / 23:30 | +0,13 | +0,07% | 186,83 | 181,97 | 184,21 | |||
Amazon.com | 185,99 | 15.05. / 23:30 | -1,08 | -0,58% | 186,72 | 182,73 | 185,99 | |||
Apple | 189,72 | 15.05. / 23:30 | +2,29 | +1,22% | 190,65 | 187,37 | 189,72 | |||
QUALCOMM | 194,61 | 15.05. / 23:31 | +5,64 | +2,98% | 196,08 | 190,00 | 194,61 | |||
Texas Instrume... | 195,53 | 15.05. / 23:20 | +4,40 | +2,30% | 195,61 | 191,89 | 195,53 | |||
Diamondback En... | 196,74 | 15.05. / 23:04 | -1,31 | -0,66% | 197,80 | 193,53 | 196,74 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 205,06 | 15.05. / 23:04 | +1,85 | +0,91% | 205,35 | 202,77 | 205,06 | |||
Analog Devices | 215,75 | 15.05. / 23:20 | +3,81 | +1,80% | 215,90 | 212,71 | 215,75 | |||
Applied Materi... | 217,49 | 15.05. / 23:30 | +7,67 | +3,66% | 217,61 | 210,85 | 217,49 | |||
Autodesk | 220,24 | 15.05. / 23:15 | +4,41 | +2,04% | 221,65 | 217,72 | 220,24 | |||
Constellation ... | 223,31 | 15.05. / 23:30 | +5,57 | +2,56% | 224,72 | 219,76 | 223,31 | |||
CDW Corp | 223,44 | 15.05. / 22:11 | +1,86 | +0,84% | 224,68 | 222,20 | 223,44 | |||
Biogen | 235,32 | 15.05. / 23:14 | +8,44 | +3,72% | 236,90 | 228,66 | 235,32 | |||
Marriott Inter... | 236,00 | 15.05. / 22:10 | +0,13 | +0,06% | 237,47 | 235,56 | 236,00 | |||
Automatic Data... | 246,62 | 15.05. / 23:29 | +1,12 | +0,46% | 248,25 | 245,99 | 246,62 | |||
Verisk Analytics | 247,84 | 15.05. / 23:04 | +0,91 | +0,37% | 249,83 | 247,39 | 247,84 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 251,31 | 15.05. / 23:20 | +4,43 | +1,79% | 252,97 | 247,05 | 251,31 | |||
Charter Commun... | 271,77 | 15.05. / 22:38 | -6,36 | -2,29% | 280,81 | 271,38 | 271,77 | |||
NXP Semiconduc... | 272,00 | 15.05. / 23:04 | +4,34 | +1,62% | 272,29 | 267,75 | 272,00 | |||
Cadence Design... | 293,10 | 15.05. / 23:16 | +9,77 | +3,45% | 294,42 | 285,82 | 293,10 | |||
Palo Alto Netw... | 312,32 | 15.05. / 23:29 | +10,78 | +3,57% | 313,14 | 303,06 | 312,32 | |||
Amgen | 319,04 | 15.05. / 23:28 | +7,63 | +2,45% | 321,44 | 312,87 | 319,04 | |||
ANSYS | 329,88 | 15.05. / 23:19 | +4,02 | +1,23% | 333,04 | 326,41 | 329,88 | |||
CrowdStrike Ho... | 343,12 | 15.05. / 23:28 | +13,57 | +4,12% | 344,37 | 330,93 | 343,12 | |||
lululemon athl... | 346,85 | 15.05. / 23:31 | -5,50 | -1,56% | 354,53 | 346,23 | 346,85 | |||
MongoDB | 376,49 | 15.05. / 23:18 | +17,22 | +4,79% | 377,64 | 362,19 | 376,49 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 399,39 | 15.05. / 23:21 | +15,20 | +3,96% | 399,66 | 386,00 | 399,39 | |||
Microsoft Corp | 423,08 | 15.05. / 23:31 | +6,52 | +1,57% | 423,81 | 417,27 | 423,08 | |||
Vertex Pharmac... | 437,49 | 15.05. / 23:06 | +8,90 | +2,08% | 439,26 | 428,62 | 437,49 | |||
Meta Platforms | 481,54 | 15.05. / 23:30 | +9,69 | +2,05% | 482,50 | 471,20 | 481,54 | |||
Adobe | 485,35 | 15.05. / 23:30 | +9,40 | +1,97% | 489,61 | 476,61 | 485,35 | |||
Roper Technolo... | 531,44 | 15.05. / 23:05 | +10,61 | +2,04% | 532,75 | 522,73 | 531,44 | |||
IDEXX Laborato... | 548,53 | 15.05. / 23:06 | +27,42 | +5,26% | 548,88 | 523,68 | 548,53 | |||
Synopsys | 580,20 | 15.05. / 23:19 | +20,57 | +3,68% | 582,96 | 564,88 | 580,20 | |||
Netflix | 613,52 | 15.05. / 23:30 | -0,14 | -0,02% | 624,10 | 609,10 | 613,52 | |||
Intuit | 655,13 | 15.05. / 23:21 | +19,71 | +3,10% | 656,90 | 642,00 | 655,13 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 692,40 | 15.05. / 22:09 | +4,70 | +0,68% | 694,29 | 689,81 | 692,40 | |||
KLA Corp | 759,72 | 15.05. / 23:28 | +29,80 | +4,08% | 760,32 | 734,87 | 759,72 | |||
Costco Wholesa... | 787,04 | 15.05. / 23:20 | +9,14 | +1,17% | 789,66 | 778,52 | 787,04 | |||
ASML Holding NV | 937,42 | 15.05. / 23:30 | +22,39 | +2,45% | 937,42 | 910,65 | 937,42 | |||
NVIDIA Corp | 946,30 | 15.05. / 23:31 | +32,74 | +3,58% | 948,62 | 915,99 | 946,30 | |||
Lam Research C... | 947,75 | 15.05. / 23:03 | +35,21 | +3,86% | 948,44 | 917,12 | 947,75 | |||
Regeneron Phar... | 978,21 | 15.05. / 22:09 | -6,43 | -0,65% | 988,96 | 966,33 | 978,21 | |||
O'Reilly Autom... | 1.010,38 | 15.05. / 22:02 | +3,61 | +0,36% | 1.019,67 | 1.007,36 | 1.010,38 | |||
Broadcom | 1.436,17 | 15.05. / 23:29 | +56,14 | +4,07% | 1.438,95 | 1.369,97 | 1.436,17 | |||
MercadoLibre | 1.718,50 | 15.05. / 23:10 | +34,59 | +2,05% | 1.730,49 | 1.682,90 | 1.718,50 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.792,53 | 15.05. / 22:57 | +19,68 | +0,52% | 3.796,87 | 3.749,20 | 3.792,53 |