Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.526,80 | 24.04. | +55,33 | +0,32% | 17.653,66 | 17.435,33 | 17.526,80 | |||
Tesla | 162,13 | 24.04. / 23:31 | +17,45 | +12,06% | 167,97 | 157,51 | 162,13 | |||
CoStar Group | 91,95 | 24.04. / 23:30 | +7,33 | +8,66% | 93,94 | 88,83 | 91,95 | |||
ON Semiconduct... | 65,53 | 24.04. / 23:27 | +3,85 | +6,24% | 67,45 | 64,33 | 65,53 | |||
Texas Instrume... | 174,81 | 24.04. / 23:31 | +9,34 | +5,64% | 179,49 | 173,61 | 174,81 | |||
Microchip Tech... | 90,68 | 24.04. / 23:30 | +4,49 | +5,21% | 91,69 | 89,40 | 90,68 | |||
Biogen | 201,99 | 24.04. / 23:30 | +8,81 | +4,56% | 205,75 | 198,97 | 201,99 | |||
NXP Semiconduc... | 235,04 | 24.04. / 23:31 | +9,43 | +4,18% | 237,69 | 232,32 | 235,04 | |||
PepsiCo | 177,41 | 24.04. / 23:31 | +6,19 | +3,62% | 178,09 | 167,65 | 177,41 | |||
Analog Devices | 196,50 | 24.04. / 23:27 | +6,57 | +3,46% | 201,67 | 195,03 | 196,50 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Trade Desk (The) | 83,79 | 24.04. / 23:31 | +2,72 | +3,36% | 85,43 | 82,77 | 83,79 | |||
DexCom | 137,87 | 24.04. / 23:31 | +3,87 | +2,89% | 138,50 | 132,47 | 137,87 | |||
GlobalFoundries | 47,31 | 24.04. / 23:30 | +0,96 | +2,07% | 47,53 | 46,44 | 47,31 | |||
Keurig Dr Pepper | 32,34 | 24.04. / 23:31 | +0,58 | +1,83% | 32,45 | 31,19 | 32,34 | |||
Marriott Inter... | 244,06 | 24.04. / 23:31 | +4,37 | +1,82% | 249,62 | 243,31 | 244,06 | |||
Marvell Techno... | 64,85 | 24.04. / 23:29 | +0,99 | +1,55% | 65,66 | 63,58 | 64,85 | |||
Applied Materi... | 196,06 | 24.04. / 23:30 | +2,82 | +1,46% | 199,36 | 192,72 | 196,06 | |||
QUALCOMM | 163,63 | 24.04. / 23:30 | +2,28 | +1,41% | 165,93 | 162,00 | 163,63 | |||
Kraft Heinz Co... | 38,57 | 24.04. / 23:30 | +0,50 | +1,31% | 38,63 | 37,37 | 38,57 | |||
KLA Corp | 656,54 | 24.04. / 23:26 | +8,33 | +1,29% | 668,18 | 647,60 | 656,54 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Apple | 169,02 | 24.04. / 23:31 | +2,12 | +1,27% | 169,30 | 166,21 | 169,02 | |||
Airbnb | 162,84 | 24.04. / 23:29 | +1,89 | +1,17% | 166,74 | 161,09 | 162,84 | |||
Copart | 54,93 | 24.04. / 23:30 | +0,62 | +1,14% | 55,04 | 54,20 | 54,93 | |||
Monster Bevera... | 54,33 | 24.04. / 23:31 | +0,60 | +1,12% | 54,87 | 53,00 | 54,33 | |||
Fortinet | 65,45 | 24.04. / 23:31 | +0,65 | +1,00% | 65,80 | 64,59 | 65,45 | |||
Starbucks Corp | 88,75 | 24.04. / 23:29 | +0,88 | +1,00% | 88,94 | 86,95 | 88,75 | |||
American Elect... | 86,37 | 24.04. / 23:30 | +0,81 | +0,95% | 86,59 | 84,31 | 86,37 | |||
Adobe | 477,12 | 24.04. / 23:29 | +4,22 | +0,89% | 478,57 | 471,73 | 477,12 | |||
Moderna | 108,85 | 24.04. / 23:27 | +0,96 | +0,89% | 111,29 | 106,64 | 108,85 | |||
MongoDB | 369,29 | 24.04. / 23:21 | +2,98 | +0,81% | 370,80 | 362,01 | 369,29 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
ANSYS | 328,57 | 24.04. / 23:28 | +2,60 | +0,80% | 328,92 | 324,00 | 328,57 | |||
Mondelez Inter... | 71,31 | 24.04. / 23:31 | +0,56 | +0,79% | 71,53 | 69,86 | 71,31 | |||
Electronic Arts | 128,14 | 24.04. / 23:31 | +1,00 | +0,79% | 128,26 | 126,36 | 128,14 | |||
Take-Two Inter... | 142,83 | 24.04. / 23:30 | +1,11 | +0,78% | 142,93 | 140,82 | 142,83 | |||
Coca-Cola Euro... | 69,66 | 24.04. / 23:31 | +0,53 | +0,77% | 69,87 | 68,45 | 69,66 | |||
Paychex | 122,52 | 24.04. / 23:30 | +0,90 | +0,74% | 122,68 | 120,42 | 122,52 | |||
Alphabet | 161,10 | 24.04. / 23:31 | +1,18 | +0,74% | 161,39 | 158,82 | 161,10 | |||
Intuit | 635,49 | 24.04. / 23:30 | +4,61 | +0,73% | 642,10 | 622,56 | 635,49 | |||
Intel Corp | 34,50 | 24.04. / 23:31 | +0,22 | +0,64% | 35,18 | 34,34 | 34,50 | |||
PayPal Holdings | 64,84 | 24.04. / 23:31 | +0,41 | +0,64% | 65,09 | 64,02 | 64,84 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Broadcom | 1.256,82 | 24.04. / 23:29 | +7,63 | +0,61% | 1.285,62 | 1.244,96 | 1.256,82 | |||
T-Mobile US | 164,18 | 24.04. / 23:25 | +0,93 | +0,57% | 164,55 | 162,16 | 164,18 | |||
Exelon Corp | 37,77 | 24.04. / 23:31 | +0,21 | +0,56% | 37,89 | 36,80 | 37,77 | |||
GE HealthCare ... | 86,72 | 24.04. / 23:31 | +0,48 | +0,56% | 87,28 | 85,80 | 86,72 | |||
Alphabet | 159,13 | 24.04. / 23:31 | +0,87 | +0,55% | 159,56 | 157,16 | 159,13 | |||
Datadog | 127,07 | 24.04. / 23:30 | +0,63 | +0,50% | 130,38 | 125,57 | 127,07 | |||
AstraZeneca PLC | 71,20 | 24.04. / 23:31 | +0,35 | +0,49% | 71,47 | 70,68 | 71,20 | |||
Diamondback En... | 205,24 | 24.04. / 23:31 | +0,87 | +0,43% | 206,65 | 202,92 | 205,24 | |||
PACCAR | 113,74 | 24.04. / 23:30 | +0,42 | +0,37% | 114,83 | 112,98 | 113,74 | |||
Microsoft Corp | 409,06 | 24.04. / 23:31 | +1,49 | +0,37% | 412,47 | 406,78 | 409,06 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Fastenal Company | 67,74 | 24.04. / 23:31 | +0,23 | +0,34% | 68,20 | 66,79 | 67,74 | |||
Zscaler | 177,46 | 24.04. / 23:26 | +0,54 | +0,31% | 181,80 | 176,04 | 177,46 | |||
Costco Wholesa... | 723,89 | 24.04. / 23:27 | +1,21 | +0,17% | 725,43 | 716,09 | 723,89 | |||
IDEXX Laborato... | 494,26 | 24.04. / 23:31 | +0,58 | +0,12% | 497,40 | 487,88 | 494,26 | |||
Palo Alto Netw... | 293,82 | 24.04. / 23:29 | +0,33 | +0,11% | 295,00 | 290,92 | 293,82 | |||
Xcel Energy | 55,33 | 24.04. / 23:31 | +0,06 | +0,11% | 55,64 | 54,15 | 55,33 | |||
CDW Corp | 240,69 | 24.04. / 23:30 | +0,22 | +0,09% | 242,30 | 239,65 | 240,69 | |||
Gilead Sciences | 67,08 | 24.04. / 23:31 | +0,05 | +0,07% | 67,18 | 66,36 | 67,08 | |||
Cisco Systems | 48,35 | 24.04. / 23:31 | +0,03 | +0,06% | 48,38 | 47,92 | 48,35 | |||
O'Reilly Autom... | 1.092,70 | 24.04. / 23:23 | +0,35 | +0,03% | 1.099,02 | 1.078,98 | 1.092,70 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Synopsys | 527,52 | 24.04. / 23:25 | +0,02 | +0,00% | 540,73 | 527,28 | 527,52 | |||
Verisk Analytics | 222,25 | 24.04. / 23:30 | ±0,00 | ±0,00% | 222,58 | 219,65 | 222,25 | |||
Sirius XM Hold... | 3,16 | 24.04. / 23:31 | ±0,00 | ±0,00% | 3,19 | 3,13 | 3,16 | |||
lululemon athl... | 364,59 | 24.04. / 23:28 | -0,09 | -0,02% | 368,36 | 361,22 | 364,59 | |||
Regeneron Phar... | 906,54 | 24.04. / 23:22 | -0,78 | -0,09% | 915,70 | 904,41 | 906,54 | |||
Automatic Data... | 246,61 | 24.04. / 23:31 | -0,23 | -0,09% | 246,86 | 244,32 | 246,61 | |||
Dollar Tree | 122,39 | 24.04. / 23:19 | -0,17 | -0,14% | 123,06 | 120,41 | 122,39 | |||
Amgen | 273,01 | 24.04. / 23:22 | -0,53 | -0,19% | 274,86 | 269,64 | 273,01 | |||
Atlassian Corp | 199,01 | 24.04. / 23:20 | -0,43 | -0,22% | 202,05 | 198,01 | 199,01 | |||
Lam Research C... | 884,89 | 24.04. / 23:29 | -2,53 | -0,29% | 915,86 | 882,27 | 884,89 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Roper Technolo... | 538,01 | 24.04. / 23:30 | -1,61 | -0,30% | 538,71 | 533,85 | 538,01 | |||
Cintas Corp | 664,13 | 24.04. / 23:30 | -2,20 | -0,33% | 666,87 | 660,78 | 664,13 | |||
Advanced Micro... | 151,74 | 24.04. / 23:31 | -0,53 | -0,35% | 157,66 | 150,63 | 151,74 | |||
Ross Stores | 132,61 | 24.04. / 23:30 | -0,48 | -0,36% | 133,39 | 131,92 | 132,61 | |||
PDD Holdings | 127,55 | 24.04. / 23:31 | -0,47 | -0,37% | 130,29 | 126,07 | 127,55 | |||
Cognizant Tech... | 67,52 | 24.04. / 23:31 | -0,25 | -0,37% | 67,96 | 67,17 | 67,52 | |||
Comcast Corp | 40,21 | 24.04. / 23:31 | -0,15 | -0,37% | 40,34 | 39,82 | 40,21 | |||
Workday | 255,74 | 24.04. / 23:15 | -1,08 | -0,42% | 258,94 | 254,43 | 255,74 | |||
Booking Holdings | 3.517,52 | 24.04. / 23:30 | -16,47 | -0,47% | 3.571,11 | 3.505,25 | 3.517,52 | |||
Meta Platforms | 493,50 | 24.04. / 23:31 | -2,60 | -0,52% | 510,00 | 484,58 | 493,50 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 375,01 | 24.04. / 23:31 | -2,07 | -0,55% | 383,62 | 372,83 | 375,01 | |||
Charter Commun... | 264,70 | 24.04. / 23:31 | -1,61 | -0,60% | 264,82 | 260,48 | 264,70 | |||
Micron Technol... | 111,78 | 24.04. / 23:29 | -0,68 | -0,60% | 113,95 | 109,23 | 111,78 | |||
CrowdStrike Ho... | 297,62 | 24.04. / 23:29 | -2,03 | -0,68% | 304,82 | 294,74 | 297,62 | |||
Honeywell Inte... | 194,79 | 24.04. / 23:30 | -1,37 | -0,70% | 195,72 | 193,26 | 194,79 | |||
Warner Bros Di... | 8,38 | 24.04. / 23:31 | -0,06 | -0,71% | 8,40 | 8,26 | 8,38 | |||
Vertex Pharmac... | 400,76 | 24.04. / 23:31 | -4,15 | -1,02% | 406,82 | 399,29 | 400,76 | |||
ASML Holding NV | 892,32 | 24.04. / 23:30 | -9,25 | -1,03% | 915,00 | 881,97 | 892,32 | |||
Baker Hughes C... | 32,67 | 24.04. / 23:26 | -0,36 | -1,09% | 33,78 | 32,33 | 32,67 | |||
Constellation ... | 186,16 | 24.04. / 23:30 | -2,09 | -1,11% | 194,37 | 183,65 | 186,16 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Illumina | 122,87 | 24.04. / 23:26 | -1,59 | -1,28% | 124,74 | 120,82 | 122,87 | |||
Walgreens Boot... | 17,81 | 24.04. / 23:29 | -0,24 | -1,33% | 17,98 | 17,62 | 17,81 | |||
Autodesk | 215,00 | 24.04. / 23:31 | -2,93 | -1,34% | 218,61 | 214,15 | 215,00 | |||
Cadence Design... | 277,66 | 24.04. / 23:30 | -4,10 | -1,46% | 284,10 | 276,72 | 277,66 | |||
Amazon.com | 176,59 | 24.04. / 23:31 | -2,95 | -1,64% | 180,32 | 176,18 | 176,59 | |||
MercadoLibre | 1.370,00 | 24.04. / 23:28 | -25,00 | -1,79% | 1.399,70 | 1.360,00 | 1.370,00 | |||
DoorDash | 126,76 | 24.04. / 23:31 | -2,60 | -2,01% | 130,80 | 126,71 | 126,76 | |||
CSX Corp | 33,67 | 24.04. / 23:31 | -1,05 | -3,02% | 34,43 | 33,41 | 33,67 | |||
NVIDIA Corp | 796,77 | 24.04. / 23:31 | -27,46 | -3,33% | 840,82 | 791,83 | 796,77 | |||
Netflix | 555,12 | 24.04. / 23:30 | -22,63 | -3,92% | 576,91 | 551,30 | 555,12 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Old Dominion F... | 195,06 | 24.04. / 23:31 | -24,22 | -11,05% | 216,94 | 188,99 | 195,06 |