Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 15.611,76 |
Kurszeit | 25.04. |
Differenz | -100,99 |
Differenz (in %) | -0,64% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
15.611,76 |
25.04. |
-100,99 |
-0,64% |
15.644,51 |
15.343,91 |
15.712,75 |
|
|
Adobe |
473,44 |
25.04. / 23:29 |
-3,68 |
-0,77% |
474,50 |
465,78 |
477,12 |
|
|
Advanced Micro... |
153,76 |
25.04. / 23:31 |
+2,02 |
+1,33% |
155,14 |
146,75 |
151,74 |
|
|
Airbnb |
163,01 |
25.04. / 23:24 |
+0,17 |
+0,10% |
163,73 |
159,50 |
162,84 |
|
|
Alphabet |
156,00 |
25.04. / 23:31 |
-3,13 |
-1,97% |
156,49 |
150,87 |
159,13 |
|
|
Alphabet |
157,95 |
25.04. / 23:31 |
-3,15 |
-1,96% |
158,28 |
152,77 |
161,10 |
|
|
Amazon.com |
173,67 |
25.04. / 23:31 |
-2,92 |
-1,65% |
173,92 |
166,32 |
176,59 |
|
|
American Elect... |
86,86 |
25.04. / 22:57 |
+0,49 |
+0,57% |
87,20 |
85,15 |
86,37 |
|
|
Amgen |
269,38 |
25.04. / 23:30 |
-3,63 |
-1,33% |
274,35 |
267,24 |
273,01 |
|
|
Analog Devices |
197,94 |
25.04. / 23:29 |
+1,44 |
+0,73% |
199,10 |
195,10 |
196,50 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
327,04 |
25.04. / 23:19 |
-1,53 |
-0,47% |
328,63 |
321,89 |
328,57 |
|
|
Apple |
169,89 |
25.04. / 23:31 |
+0,87 |
+0,51% |
170,61 |
168,15 |
169,02 |
|
|
Applied Materi... |
197,50 |
25.04. / 23:31 |
+1,44 |
+0,73% |
198,45 |
193,60 |
196,06 |
|
|
ASML Holding NV |
902,51 |
25.04. / 23:24 |
+10,19 |
+1,14% |
911,06 |
871,00 |
892,32 |
|
|
AstraZeneca PLC |
75,03 |
25.04. / 23:30 |
+3,83 |
+5,38% |
75,81 |
74,50 |
71,20 |
|
|
Atlassian Corp |
198,41 |
25.04. / 23:30 |
-0,60 |
-0,30% |
199,60 |
191,88 |
199,01 |
|
|
Autodesk |
216,40 |
25.04. / 22:57 |
+1,40 |
+0,65% |
216,80 |
213,53 |
215,00 |
|
|
Automatic Data... |
246,34 |
25.04. / 22:55 |
-0,27 |
-0,11% |
249,57 |
244,40 |
246,61 |
|
|
Baker Hughes C... |
33,30 |
25.04. / 22:58 |
+0,63 |
+1,93% |
33,45 |
32,63 |
32,67 |
|
|
Biogen |
202,46 |
25.04. / 23:19 |
+0,47 |
+0,23% |
205,36 |
198,11 |
201,99 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.502,48 |
25.04. / 23:21 |
-15,04 |
-0,43% |
3.525,00 |
3.466,27 |
3.517,52 |
|
|
Broadcom |
1.294,42 |
25.04. / 23:30 |
+37,60 |
+2,99% |
1.308,03 |
1.257,00 |
1.256,82 |
|
|
Cadence Design... |
277,08 |
25.04. / 23:23 |
-0,58 |
-0,21% |
279,58 |
273,49 |
277,66 |
|
|
CDW Corp |
243,42 |
25.04. / 23:19 |
+2,73 |
+1,13% |
244,55 |
238,55 |
240,69 |
|
|
Charter Commun... |
259,10 |
25.04. / 23:31 |
-5,60 |
-2,12% |
262,99 |
255,77 |
264,70 |
|
|
Cintas Corp |
665,25 |
25.04. / 23:16 |
+1,12 |
+0,17% |
667,70 |
658,50 |
664,13 |
|
|
Cisco Systems |
48,10 |
25.04. / 23:29 |
-0,25 |
-0,52% |
48,92 |
47,85 |
48,35 |
|
|
Coca-Cola Euro... |
70,94 |
25.04. / 23:31 |
+1,28 |
+1,84% |
71,98 |
70,28 |
69,66 |
|
|
Cognizant Tech... |
66,76 |
25.04. / 23:24 |
-0,76 |
-1,13% |
67,50 |
66,20 |
67,52 |
|
|
Comcast Corp |
37,87 |
25.04. / 23:29 |
-2,34 |
-5,82% |
39,24 |
37,19 |
40,21 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
188,01 |
25.04. / 23:31 |
+1,85 |
+0,99% |
190,53 |
185,40 |
186,16 |
|
|
Copart |
55,22 |
25.04. / 23:31 |
+0,29 |
+0,53% |
55,36 |
54,31 |
54,93 |
|
|
CoStar Group |
90,34 |
25.04. / 23:09 |
-1,61 |
-1,75% |
92,42 |
88,79 |
91,95 |
|
|
Costco Wholesa... |
721,86 |
25.04. / 23:26 |
-2,03 |
-0,28% |
727,29 |
714,42 |
723,89 |
|
|
CrowdStrike Ho... |
298,02 |
25.04. / 23:31 |
+0,40 |
+0,13% |
299,85 |
288,96 |
297,62 |
|
|
CSX Corp |
34,03 |
25.04. / 23:12 |
+0,36 |
+1,07% |
34,17 |
33,64 |
33,67 |
|
|
Datadog |
125,25 |
25.04. / 23:31 |
-1,82 |
-1,43% |
126,53 |
122,65 |
127,07 |
|
|
DexCom |
138,01 |
25.04. / 23:31 |
+0,14 |
+0,10% |
139,24 |
134,39 |
137,87 |
|
|
Diamondback En... |
207,10 |
25.04. / 22:58 |
+1,86 |
+0,91% |
207,66 |
203,43 |
205,24 |
|
|
Dollar Tree |
121,69 |
25.04. / 23:30 |
-0,70 |
-0,57% |
123,15 |
120,03 |
122,39 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
128,11 |
25.04. / 23:27 |
+1,35 |
+1,06% |
128,19 |
124,43 |
126,76 |
|
|
Electronic Arts |
127,31 |
25.04. / 23:31 |
-0,83 |
-0,65% |
128,72 |
126,20 |
128,14 |
|
|
Exelon Corp |
37,66 |
25.04. / 23:20 |
-0,11 |
-0,29% |
38,04 |
37,21 |
37,77 |
|
|
Fastenal Company |
68,14 |
25.04. / 22:57 |
+0,40 |
+0,59% |
68,41 |
66,96 |
67,74 |
|
|
Fortinet |
64,03 |
25.04. / 23:29 |
-1,42 |
-2,17% |
64,61 |
62,87 |
65,45 |
|
|
GE HealthCare ... |
85,95 |
25.04. / 23:31 |
-0,77 |
-0,89% |
86,67 |
84,74 |
86,72 |
|
|
Gilead Sciences |
65,27 |
25.04. / 23:31 |
-1,81 |
-2,70% |
67,90 |
65,09 |
67,08 |
|
|
GlobalFoundries |
47,79 |
25.04. / 23:31 |
+0,48 |
+1,01% |
48,36 |
47,34 |
47,31 |
|
|
Honeywell Inte... |
193,02 |
25.04. / 23:30 |
-1,77 |
-0,91% |
200,13 |
190,49 |
194,79 |
|
|
IDEXX Laborato... |
489,24 |
25.04. / 23:19 |
-5,02 |
-1,02% |
497,40 |
479,88 |
494,26 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
121,05 |
25.04. / 22:54 |
-1,82 |
-1,48% |
122,03 |
116,91 |
122,87 |
|
|
Intel Corp |
35,11 |
25.04. / 23:31 |
+0,61 |
+1,77% |
35,29 |
34,50 |
34,50 |
|
|
Intuit |
626,39 |
25.04. / 23:30 |
-9,10 |
-1,43% |
632,81 |
619,78 |
635,49 |
|
|
Intuitive Surg... |
373,12 |
25.04. / 23:28 |
-1,89 |
-0,50% |
375,46 |
367,66 |
375,01 |
|
|
Keurig Dr Pepper |
33,84 |
25.04. / 23:00 |
+1,50 |
+4,64% |
34,48 |
33,29 |
32,34 |
|
|
KLA Corp |
672,95 |
25.04. / 23:28 |
+16,41 |
+2,50% |
677,72 |
650,42 |
656,54 |
|
|
Kraft Heinz Co... |
38,37 |
25.04. / 23:29 |
-0,20 |
-0,52% |
38,94 |
38,08 |
38,57 |
|
|
Lam Research C... |
901,47 |
25.04. / 23:18 |
+16,58 |
+1,87% |
912,47 |
886,57 |
884,89 |
|
|
lululemon athl... |
360,00 |
25.04. / 23:31 |
-4,59 |
-1,26% |
364,00 |
356,67 |
364,59 |
|
|
Marriott Inter... |
241,94 |
25.04. / 23:19 |
-2,12 |
-0,87% |
243,12 |
240,23 |
244,06 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
67,48 |
25.04. / 23:31 |
+2,63 |
+4,06% |
68,03 |
65,48 |
64,85 |
|
|
MercadoLibre |
1.363,83 |
25.04. / 23:31 |
-6,17 |
-0,45% |
1.369,08 |
1.341,00 |
1.370,00 |
|
|
Meta Platforms |
441,38 |
25.04. / 23:31 |
-52,12 |
-10,56% |
445,77 |
414,51 |
493,50 |
|
|
Microchip Tech... |
92,21 |
25.04. / 23:30 |
+1,53 |
+1,69% |
92,49 |
89,82 |
90,68 |
|
|
Micron Technol... |
111,58 |
25.04. / 23:30 |
-0,20 |
-0,18% |
113,06 |
108,07 |
111,78 |
|
|
Microsoft Corp |
399,04 |
25.04. / 23:31 |
-10,02 |
-2,45% |
399,89 |
388,03 |
409,06 |
|
|
Moderna |
106,18 |
25.04. / 23:31 |
-2,67 |
-2,45% |
108,23 |
103,52 |
108,85 |
|
|
Mondelez Inter... |
70,80 |
25.04. / 23:31 |
-0,51 |
-0,72% |
71,49 |
70,58 |
71,31 |
|
|
MongoDB |
366,13 |
25.04. / 23:28 |
-3,16 |
-0,86% |
370,74 |
351,34 |
369,29 |
|
|
Monster Bevera... |
53,15 |
25.04. / 22:57 |
-1,18 |
-2,17% |
54,06 |
51,98 |
54,33 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
564,80 |
25.04. / 23:30 |
+9,68 |
+1,74% |
566,54 |
545,70 |
555,12 |
|
|
NVIDIA Corp |
826,32 |
25.04. / 23:31 |
+29,55 |
+3,71% |
833,23 |
782,23 |
796,77 |
|
|
NXP Semiconduc... |
238,08 |
25.04. / 23:14 |
+3,04 |
+1,29% |
239,59 |
233,75 |
235,04 |
|
|
O'Reilly Autom... |
1.054,13 |
25.04. / 23:31 |
-38,57 |
-3,53% |
1.067,14 |
1.005,78 |
1.092,70 |
|
|
Old Dominion F... |
196,66 |
25.04. / 23:31 |
+1,60 |
+0,82% |
198,78 |
192,30 |
195,06 |
|
|
ON Semiconduct... |
66,38 |
25.04. / 23:25 |
+0,85 |
+1,30% |
67,32 |
65,55 |
65,53 |
|
|
PACCAR |
112,62 |
25.04. / 22:57 |
-1,12 |
-0,98% |
113,61 |
111,27 |
113,74 |
|
|
Palo Alto Netw... |
288,79 |
25.04. / 23:31 |
-5,03 |
-1,71% |
290,15 |
281,64 |
293,82 |
|
|
Paychex |
121,97 |
25.04. / 23:31 |
-0,55 |
-0,45% |
123,96 |
121,27 |
122,52 |
|
|
PayPal Holdings |
64,10 |
25.04. / 23:29 |
-0,74 |
-1,14% |
64,40 |
62,95 |
64,84 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
125,79 |
25.04. / 23:31 |
-1,76 |
-1,38% |
126,17 |
124,11 |
127,55 |
|
|
PepsiCo |
176,68 |
25.04. / 23:19 |
-0,73 |
-0,41% |
180,63 |
175,82 |
177,41 |
|
|
QUALCOMM |
163,30 |
25.04. / 23:31 |
-0,33 |
-0,20% |
164,62 |
161,73 |
163,63 |
|
|
Regeneron Phar... |
890,68 |
25.04. / 22:55 |
-15,86 |
-1,75% |
915,00 |
876,75 |
906,54 |
|
|
Roper Technolo... |
540,41 |
25.04. / 23:27 |
+2,40 |
+0,45% |
543,11 |
533,76 |
538,01 |
|
|
Ross Stores |
132,15 |
25.04. / 23:31 |
-0,46 |
-0,35% |
133,16 |
130,68 |
132,61 |
|
|
Sirius XM Hold... |
3,02 |
25.04. / 23:31 |
-0,14 |
-4,43% |
3,14 |
2,98 |
3,16 |
|
|
Starbucks Corp |
87,84 |
25.04. / 23:30 |
-0,91 |
-1,03% |
89,73 |
87,68 |
88,75 |
|
|
Synopsys |
530,11 |
25.04. / 23:31 |
+2,59 |
+0,49% |
534,14 |
520,00 |
527,52 |
|
|
T-Mobile US |
164,05 |
25.04. / 23:28 |
-0,13 |
-0,08% |
165,19 |
161,69 |
164,18 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
143,43 |
25.04. / 23:31 |
+0,60 |
+0,42% |
143,88 |
141,04 |
142,83 |
|
|
Tesla |
170,18 |
25.04. / 23:31 |
+8,05 |
+4,97% |
170,88 |
158,36 |
162,13 |
|
|
Texas Instrume... |
175,25 |
25.04. / 23:16 |
+0,44 |
+0,25% |
177,05 |
172,26 |
174,81 |
|
|
Trade Desk (The) |
83,34 |
25.04. / 23:28 |
-0,45 |
-0,54% |
83,52 |
79,63 |
83,79 |
|
|
Verisk Analytics |
222,79 |
25.04. / 23:31 |
+0,54 |
+0,24% |
224,13 |
219,75 |
222,25 |
|
|
Vertex Pharmac... |
397,70 |
25.04. / 23:30 |
-3,06 |
-0,76% |
403,88 |
393,00 |
400,76 |
|
|
Walgreens Boot... |
17,60 |
25.04. / 23:31 |
-0,21 |
-1,18% |
17,89 |
17,53 |
17,81 |
|
|
Warner Bros Di... |
8,29 |
25.04. / 23:31 |
-0,09 |
-1,07% |
8,34 |
8,11 |
8,38 |
|
|
Workday |
254,06 |
25.04. / 23:31 |
-1,68 |
-0,66% |
256,95 |
250,59 |
255,74 |
|
|
Xcel Energy |
55,01 |
25.04. / 23:31 |
-0,32 |
-0,58% |
55,69 |
54,35 |
55,33 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
174,81 |
25.04. / 23:30 |
-2,65 |
-1,49% |
176,42 |
172,25 |
177,46 |
|