Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.156,33 |
Kurszeit | 03.05. |
Differenz | +315,37 |
Differenz (in %) | +1,99% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.156,33 |
03.05. |
+315,37 |
+1,99% |
16.204,71 |
16.068,34 |
16.156,33 |
|
|
Zscaler |
177,11 |
03.05. / 23:30 |
+0,74 |
+0,42% |
178,64 |
171,50 |
177,11 |
|
|
Xcel Energy |
54,25 |
03.05. / 23:03 |
+0,46 |
+0,86% |
54,28 |
53,55 |
54,25 |
|
|
Workday |
255,78 |
03.05. / 23:30 |
+4,93 |
+1,97% |
258,00 |
252,36 |
255,78 |
|
|
Warner Bros Di... |
7,97 |
03.05. / 23:29 |
±0,00 |
±0,00% |
8,28 |
7,91 |
7,97 |
|
|
Walgreens Boot... |
17,81 |
03.05. / 23:29 |
+0,28 |
+1,60% |
18,01 |
17,68 |
17,81 |
|
|
Vertex Pharmac... |
401,08 |
03.05. / 23:09 |
+0,92 |
+0,23% |
405,66 |
397,59 |
401,08 |
|
|
Verisk Analytics |
237,33 |
03.05. / 23:03 |
+3,57 |
+1,53% |
237,57 |
233,78 |
237,33 |
|
|
Trade Desk (The) |
88,59 |
03.05. / 23:30 |
+0,47 |
+0,53% |
90,69 |
87,77 |
88,59 |
|
|
Texas Instrume... |
178,91 |
03.05. / 23:03 |
+3,11 |
+1,77% |
179,68 |
177,43 |
178,91 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Tesla |
181,14 |
03.05. / 23:31 |
+1,13 |
+0,63% |
184,78 |
178,42 |
181,19 |
|
|
Take-Two Inter... |
145,88 |
03.05. / 23:09 |
+2,81 |
+1,96% |
146,28 |
143,95 |
145,88 |
|
|
T-Mobile US |
164,60 |
03.05. / 22:13 |
-0,34 |
-0,21% |
165,24 |
163,56 |
164,60 |
|
|
Synopsys |
536,94 |
03.05. / 23:17 |
+13,56 |
+2,59% |
540,40 |
528,50 |
536,94 |
|
|
Starbucks Corp |
73,11 |
03.05. / 23:29 |
-1,82 |
-2,43% |
75,51 |
72,98 |
73,11 |
|
|
Sirius XM Hold... |
3,12 |
03.05. / 23:29 |
+0,07 |
+2,30% |
3,14 |
3,07 |
3,12 |
|
|
Ross Stores |
130,84 |
03.05. / 22:26 |
+3,16 |
+2,47% |
131,41 |
128,02 |
130,84 |
|
|
Roper Technolo... |
517,21 |
03.05. / 23:03 |
+6,39 |
+1,25% |
519,51 |
511,50 |
517,21 |
|
|
Regeneron Phar... |
957,00 |
03.05. / 23:11 |
+19,39 |
+2,07% |
958,13 |
926,94 |
957,00 |
|
|
QUALCOMM |
179,64 |
03.05. / 23:28 |
-0,46 |
-0,26% |
183,19 |
177,80 |
179,64 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
176,15 |
03.05. / 22:40 |
+0,70 |
+0,40% |
176,49 |
175,00 |
176,15 |
|
|
PDD Holdings |
140,18 |
03.05. / 23:19 |
+2,64 |
+1,92% |
140,21 |
136,56 |
140,18 |
|
|
PayPal Holdings |
65,70 |
03.05. / 23:30 |
-1,30 |
-1,94% |
67,89 |
64,72 |
65,70 |
|
|
Paychex |
120,10 |
03.05. / 23:30 |
+1,65 |
+1,39% |
120,21 |
118,87 |
120,10 |
|
|
Palo Alto Netw... |
296,21 |
03.05. / 23:22 |
+0,89 |
+0,30% |
297,49 |
290,37 |
296,21 |
|
|
PACCAR |
104,79 |
03.05. / 22:51 |
-1,68 |
-1,58% |
107,29 |
104,44 |
104,79 |
|
|
ON Semiconduct... |
70,37 |
03.05. / 23:22 |
+0,34 |
+0,49% |
72,26 |
69,98 |
70,37 |
|
|
Old Dominion F... |
185,06 |
03.05. / 23:07 |
+1,66 |
+0,91% |
189,60 |
184,33 |
185,06 |
|
|
O'Reilly Autom... |
1.012,95 |
03.05. / 23:05 |
+6,72 |
+0,67% |
1.019,49 |
1.003,36 |
1.012,95 |
|
|
NXP Semiconduc... |
257,85 |
03.05. / 23:03 |
+3,59 |
+1,41% |
262,11 |
257,11 |
257,85 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
887,89 |
03.05. / 23:31 |
+29,66 |
+3,46% |
892,81 |
870,40 |
887,89 |
|
|
Netflix |
579,34 |
03.05. / 23:31 |
+14,19 |
+2,51% |
580,26 |
565,16 |
579,34 |
|
|
Monster Bevera... |
55,00 |
03.05. / 23:05 |
+1,61 |
+3,02% |
55,40 |
52,95 |
55,00 |
|
|
MongoDB |
362,85 |
03.05. / 23:09 |
-0,32 |
-0,09% |
378,46 |
360,84 |
362,85 |
|
|
Mondelez Inter... |
69,89 |
03.05. / 23:12 |
-0,61 |
-0,87% |
70,74 |
69,32 |
69,89 |
|
|
Moderna |
125,00 |
03.05. / 23:19 |
-0,59 |
-0,47% |
126,40 |
122,01 |
125,00 |
|
|
Microsoft Corp |
406,66 |
03.05. / 23:29 |
+8,96 |
+2,25% |
407,15 |
401,86 |
406,66 |
|
|
Micron Technol... |
114,70 |
03.05. / 23:25 |
+2,35 |
+2,10% |
115,48 |
113,45 |
114,70 |
|
|
Microchip Tech... |
91,36 |
03.05. / 23:08 |
+1,90 |
+2,12% |
92,58 |
90,65 |
91,36 |
|
|
Meta Platforms |
451,96 |
03.05. / 23:31 |
+10,37 |
+2,35% |
454,17 |
443,85 |
451,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MercadoLibre |
1.630,56 |
03.05. / 23:29 |
+124,57 |
+8,27% |
1.680,00 |
1.617,00 |
1.630,56 |
|
|
Marvell Techno... |
68,51 |
03.05. / 23:22 |
+1,87 |
+2,80% |
69,38 |
67,58 |
68,51 |
|
|
Marriott Inter... |
234,59 |
03.05. / 23:09 |
-0,97 |
-0,41% |
238,76 |
234,30 |
234,59 |
|
|
lululemon athl... |
355,15 |
03.05. / 23:30 |
+4,35 |
+1,24% |
357,05 |
351,77 |
355,15 |
|
|
Lam Research C... |
908,53 |
03.05. / 23:17 |
+24,85 |
+2,81% |
912,61 |
895,54 |
908,53 |
|
|
Kraft Heinz Co... |
36,35 |
03.05. / 23:29 |
-0,37 |
-1,01% |
36,75 |
36,20 |
36,35 |
|
|
KLA Corp |
696,59 |
03.05. / 23:21 |
+14,54 |
+2,13% |
704,06 |
691,09 |
696,59 |
|
|
Keurig Dr Pepper |
33,83 |
03.05. / 23:03 |
+0,27 |
+0,80% |
33,88 |
33,41 |
33,83 |
|
|
Intuitive Surg... |
381,36 |
03.05. / 23:03 |
+3,71 |
+0,98% |
384,47 |
378,87 |
381,36 |
|
|
Intuit |
629,27 |
03.05. / 23:03 |
+15,23 |
+2,48% |
631,39 |
622,15 |
629,27 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intel Corp |
30,90 |
03.05. / 23:31 |
+0,39 |
+1,28% |
31,05 |
30,70 |
30,90 |
|
|
Illumina |
117,93 |
03.05. / 23:10 |
-6,06 |
-4,89% |
127,89 |
117,67 |
117,93 |
|
|
IDEXX Laborato... |
480,60 |
03.05. / 23:03 |
+4,78 |
+1,00% |
493,98 |
478,45 |
480,60 |
|
|
Honeywell Inte... |
195,81 |
03.05. / 22:59 |
+2,17 |
+1,12% |
196,24 |
193,54 |
195,81 |
|
|
GlobalFoundries |
49,27 |
03.05. / 23:02 |
+0,99 |
+2,05% |
50,17 |
48,72 |
49,27 |
|
|
Gilead Sciences |
64,78 |
03.05. / 23:29 |
-0,55 |
-0,84% |
65,53 |
64,33 |
64,78 |
|
|
GE HealthCare ... |
79,47 |
03.05. / 23:03 |
+1,64 |
+2,11% |
80,06 |
78,50 |
79,47 |
|
|
Fortinet |
58,88 |
03.05. / 23:29 |
-6,32 |
-9,69% |
62,49 |
58,79 |
58,88 |
|
|
Fastenal Company |
68,43 |
03.05. / 23:07 |
+0,34 |
+0,50% |
68,95 |
68,02 |
68,43 |
|
|
Exelon Corp |
37,41 |
03.05. / 22:52 |
-0,48 |
-1,27% |
38,15 |
36,95 |
37,41 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
129,56 |
03.05. / 23:03 |
+1,07 |
+0,83% |
130,46 |
129,01 |
129,56 |
|
|
DoorDash |
113,81 |
03.05. / 23:30 |
-0,50 |
-0,44% |
116,75 |
112,89 |
113,81 |
|
|
Dollar Tree |
120,73 |
03.05. / 23:17 |
+0,95 |
+0,79% |
121,27 |
119,95 |
120,73 |
|
|
Diamondback En... |
201,50 |
03.05. / 23:02 |
+3,87 |
+1,96% |
201,54 |
196,29 |
201,50 |
|
|
DexCom |
128,37 |
03.05. / 23:03 |
+1,72 |
+1,36% |
129,22 |
126,91 |
128,37 |
|
|
Datadog |
124,27 |
03.05. / 23:28 |
-1,19 |
-0,95% |
127,88 |
123,53 |
124,27 |
|
|
CSX Corp |
33,85 |
03.05. / 22:26 |
+0,28 |
+0,83% |
33,97 |
33,66 |
33,85 |
|
|
CrowdStrike Ho... |
310,21 |
03.05. / 23:31 |
+6,67 |
+2,20% |
311,55 |
300,00 |
310,21 |
|
|
Costco Wholesa... |
743,90 |
03.05. / 23:17 |
+11,46 |
+1,56% |
747,49 |
733,34 |
743,90 |
|
|
CoStar Group |
91,23 |
03.05. / 22:26 |
+1,47 |
+1,64% |
91,93 |
90,64 |
91,23 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Copart |
55,20 |
03.05. / 23:17 |
+0,80 |
+1,47% |
55,34 |
54,64 |
55,20 |
|
|
Constellation ... |
194,86 |
03.05. / 23:03 |
+8,68 |
+4,66% |
197,27 |
188,00 |
194,86 |
|
|
Comcast Corp |
38,69 |
03.05. / 23:29 |
+0,31 |
+0,82% |
38,84 |
38,37 |
38,69 |
|
|
Cognizant Tech... |
66,25 |
03.05. / 22:26 |
-0,02 |
-0,03% |
67,27 |
66,16 |
66,25 |
|
|
Coca-Cola Euro... |
71,81 |
03.05. / 23:07 |
+0,28 |
+0,39% |
71,97 |
71,08 |
71,81 |
|
|
Cisco Systems |
47,12 |
03.05. / 23:29 |
+0,33 |
+0,71% |
47,40 |
46,84 |
47,12 |
|
|
Cintas Corp |
674,04 |
03.05. / 23:03 |
+11,75 |
+1,77% |
675,83 |
665,78 |
674,04 |
|
|
Charter Commun... |
265,93 |
03.05. / 22:54 |
+3,93 |
+1,50% |
269,77 |
264,23 |
265,93 |
|
|
CDW Corp |
219,56 |
03.05. / 23:03 |
+1,15 |
+0,53% |
223,20 |
218,09 |
219,56 |
|
|
Cadence Design... |
281,63 |
03.05. / 23:07 |
+5,19 |
+1,88% |
284,31 |
279,34 |
281,63 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Broadcom |
1.278,11 |
03.05. / 23:28 |
+39,54 |
+3,19% |
1.283,88 |
1.247,14 |
1.278,11 |
|
|
Booking Holdings |
3.577,38 |
03.05. / 23:03 |
+104,47 |
+3,01% |
3.748,21 |
3.566,91 |
3.577,38 |
|
|
Biogen |
217,51 |
03.05. / 22:46 |
+4,00 |
+1,87% |
217,88 |
213,11 |
217,51 |
|
|
Baker Hughes C... |
31,92 |
03.05. / 23:02 |
-0,01 |
-0,03% |
32,07 |
31,56 |
31,92 |
|
|
Automatic Data... |
241,89 |
03.05. / 23:28 |
-0,14 |
-0,06% |
243,67 |
239,32 |
241,89 |
|
|
Autodesk |
215,19 |
03.05. / 22:40 |
+5,24 |
+2,50% |
217,35 |
214,14 |
215,19 |
|
|
Atlassian Corp |
183,52 |
03.05. / 23:05 |
-0,03 |
-0,02% |
189,48 |
182,02 |
183,52 |
|
|
AstraZeneca PLC |
76,35 |
03.05. / 23:29 |
+0,57 |
+0,75% |
76,49 |
75,43 |
76,35 |
|
|
ASML Holding NV |
901,63 |
03.05. / 23:28 |
+31,35 |
+3,60% |
904,95 |
888,67 |
901,63 |
|
|
Applied Materi... |
204,09 |
03.05. / 23:26 |
+6,25 |
+3,16% |
205,27 |
199,95 |
204,09 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Apple |
183,38 |
03.05. / 23:31 |
+10,33 |
+5,97% |
187,00 |
182,66 |
183,38 |
|
|
ANSYS |
319,52 |
03.05. / 23:17 |
+4,99 |
+1,59% |
323,70 |
313,87 |
319,52 |
|
|
Analog Devices |
199,63 |
03.05. / 23:03 |
+3,14 |
+1,60% |
201,83 |
199,04 |
199,63 |
|
|
Amgen |
311,29 |
03.05. / 23:27 |
+32,95 |
+11,84% |
322,60 |
308,68 |
311,29 |
|
|
American Elect... |
88,60 |
03.05. / 23:20 |
+0,35 |
+0,40% |
89,28 |
87,95 |
88,60 |
|
|
Amazon.com |
186,21 |
03.05. / 23:30 |
+1,51 |
+0,82% |
187,87 |
185,42 |
186,21 |
|
|
Alphabet |
167,24 |
03.05. / 23:27 |
+0,59 |
+0,35% |
167,96 |
163,05 |
167,24 |
|
|
Alphabet |
168,99 |
03.05. / 23:28 |
+0,55 |
+0,33% |
169,85 |
164,98 |
168,99 |
|
|
Airbnb |
159,71 |
03.05. / 23:30 |
+1,38 |
+0,87% |
165,50 |
159,15 |
159,71 |
|
|
Advanced Micro... |
150,60 |
03.05. / 23:30 |
+4,42 |
+3,02% |
150,79 |
147,24 |
150,60 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Adobe |
486,18 |
03.05. / 23:20 |
+9,61 |
+2,02% |
487,49 |
477,56 |
486,18 |
|