Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.093,57 | 06.05. | +202,77 | +1,13% | 18.094,46 | 17.937,28 | 18.093,57 | |||
Micron Technol... | 120,13 | 06.05. / 23:30 | +5,47 | +4,77% | 121,37 | 118,02 | 120,13 | |||
NVIDIA Corp | 921,40 | 06.05. / 23:31 | +33,72 | +3,80% | 922,20 | 890,55 | 921,40 | |||
Advanced Micro... | 155,78 | 06.05. / 23:29 | +5,19 | +3,45% | 156,65 | 151,26 | 155,78 | |||
DoorDash | 117,59 | 06.05. / 23:24 | +3,78 | +3,32% | 117,73 | 113,75 | 117,59 | |||
Trade Desk (The) | 91,36 | 06.05. / 23:30 | +2,85 | +3,22% | 91,58 | 89,00 | 91,36 | |||
KLA Corp | 718,38 | 06.05. / 23:18 | +22,04 | +3,16% | 718,70 | 698,09 | 718,38 | |||
Netflix | 596,97 | 06.05. / 23:29 | +17,80 | +3,07% | 597,34 | 580,25 | 596,97 | |||
Meta Platforms | 465,68 | 06.05. / 23:31 | +13,81 | +3,06% | 466,16 | 453,34 | 465,68 | |||
Microchip Tech... | 93,76 | 06.05. / 23:30 | +2,40 | +2,63% | 93,92 | 91,59 | 93,76 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Broadcom | 1.310,31 | 06.05. / 23:24 | +32,20 | +2,52% | 1.310,77 | 1.275,07 | 1.310,31 | |||
CrowdStrike Ho... | 317,81 | 06.05. / 23:17 | +7,60 | +2,45% | 317,90 | 304,30 | 317,81 | |||
Applied Materi... | 208,86 | 06.05. / 23:23 | +4,77 | +2,34% | 209,18 | 204,30 | 208,86 | |||
Datadog | 126,97 | 06.05. / 23:30 | +2,69 | +2,16% | 127,00 | 122,13 | 126,97 | |||
Charter Commun... | 271,47 | 06.05. / 23:08 | +5,54 | +2,08% | 273,68 | 265,82 | 271,47 | |||
Marvell Techno... | 69,82 | 06.05. / 23:29 | +1,36 | +1,99% | 69,97 | 68,49 | 69,82 | |||
Tesla | 184,76 | 06.05. / 23:31 | +3,57 | +1,97% | 187,56 | 182,20 | 184,76 | |||
Verisk Analytics | 241,86 | 06.05. / 23:31 | +4,66 | +1,96% | 242,01 | 237,08 | 241,86 | |||
Analog Devices | 203,32 | 06.05. / 23:30 | +3,75 | +1,88% | 203,43 | 199,99 | 203,32 | |||
Biogen | 221,42 | 06.05. / 23:17 | +3,90 | +1,79% | 222,40 | 218,29 | 221,42 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Lam Research C... | 924,54 | 06.05. / 23:27 | +16,14 | +1,78% | 925,50 | 910,57 | 924,54 | |||
Sirius XM Hold... | 3,18 | 06.05. / 23:29 | +0,06 | +1,76% | 3,19 | 3,12 | 3,18 | |||
Cintas Corp | 685,70 | 06.05. / 23:31 | +11,86 | +1,76% | 686,45 | 676,96 | 685,70 | |||
Take-Two Inter... | 148,37 | 06.05. / 23:31 | +2,49 | +1,71% | 148,45 | 145,92 | 148,34 | |||
ASML Holding NV | 916,92 | 06.05. / 23:05 | +15,29 | +1,70% | 918,36 | 905,03 | 916,92 | |||
Microsoft Corp | 413,54 | 06.05. / 23:30 | +6,88 | +1,69% | 413,93 | 406,37 | 413,54 | |||
Costco Wholesa... | 756,45 | 06.05. / 23:22 | +12,55 | +1,69% | 756,94 | 746,48 | 756,45 | |||
Texas Instrume... | 181,67 | 06.05. / 23:22 | +2,90 | +1,62% | 181,89 | 179,27 | 181,67 | |||
Synopsys | 545,54 | 06.05. / 23:25 | +8,67 | +1,61% | 546,61 | 537,02 | 545,54 | |||
Adobe | 493,59 | 06.05. / 23:25 | +7,57 | +1,56% | 495,44 | 488,00 | 493,59 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Palo Alto Netw... | 300,57 | 06.05. / 23:30 | +4,36 | +1,47% | 300,97 | 297,16 | 300,57 | |||
Constellation ... | 197,70 | 06.05. / 23:29 | +2,84 | +1,46% | 198,91 | 194,12 | 197,70 | |||
Airbnb | 162,00 | 06.05. / 23:15 | +2,29 | +1,43% | 162,41 | 160,17 | 162,00 | |||
MercadoLibre | 1.653,85 | 06.05. / 23:26 | +23,29 | +1,43% | 1.694,04 | 1.633,32 | 1.653,85 | |||
Diamondback En... | 204,19 | 06.05. / 23:22 | +2,69 | +1,33% | 205,74 | 202,16 | 204,19 | |||
Amazon.com | 188,70 | 06.05. / 23:31 | +2,45 | +1,32% | 188,74 | 184,80 | 188,70 | |||
Cadence Design... | 285,19 | 06.05. / 23:27 | +3,56 | +1,26% | 285,22 | 280,27 | 285,19 | |||
Ross Stores | 132,48 | 06.05. / 23:31 | +1,64 | +1,25% | 132,52 | 130,95 | 132,48 | |||
QUALCOMM | 181,85 | 06.05. / 23:29 | +2,21 | +1,23% | 182,40 | 180,40 | 181,85 | |||
Gilead Sciences | 65,54 | 06.05. / 23:29 | +0,77 | +1,19% | 65,56 | 64,34 | 65,54 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
GlobalFoundries | 49,73 | 06.05. / 22:50 | +0,53 | +1,08% | 50,66 | 49,37 | 49,73 | |||
CDW Corp | 221,82 | 06.05. / 23:31 | +2,26 | +1,03% | 222,54 | 219,70 | 221,82 | |||
DexCom | 129,65 | 06.05. / 23:09 | +1,28 | +1,00% | 129,94 | 127,79 | 129,65 | |||
Copart | 55,74 | 06.05. / 23:31 | +0,54 | +0,98% | 55,76 | 55,03 | 55,74 | |||
Marriott Inter... | 236,82 | 06.05. / 22:47 | +2,23 | +0,95% | 237,36 | 235,39 | 236,82 | |||
Illumina | 118,98 | 06.05. / 22:08 | +1,02 | +0,86% | 119,39 | 115,91 | 118,98 | |||
Intuit | 634,64 | 06.05. / 23:04 | +5,37 | +0,85% | 635,00 | 627,58 | 634,64 | |||
Electronic Arts | 130,56 | 06.05. / 23:17 | +1,02 | +0,79% | 130,99 | 129,56 | 130,56 | |||
MongoDB | 365,67 | 06.05. / 23:02 | +2,69 | +0,74% | 370,80 | 362,15 | 365,67 | |||
Autodesk | 216,70 | 06.05. / 23:29 | +1,51 | +0,70% | 217,20 | 214,48 | 216,70 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
NXP Semiconduc... | 259,63 | 06.05. / 23:22 | +1,78 | +0,69% | 260,49 | 256,66 | 259,63 | |||
ANSYS | 321,57 | 06.05. / 23:25 | +2,05 | +0,64% | 322,20 | 318,77 | 321,59 | |||
Booking Holdings | 3.598,41 | 06.05. / 22:19 | +22,73 | +0,64% | 3.618,72 | 3.520,93 | 3.598,41 | |||
Zscaler | 178,14 | 06.05. / 23:28 | +1,03 | +0,58% | 178,86 | 175,88 | 178,14 | |||
Alphabet | 168,10 | 06.05. / 23:29 | +0,86 | +0,51% | 168,14 | 166,03 | 168,10 | |||
Alphabet | 169,83 | 06.05. / 23:29 | +0,84 | +0,50% | 169,90 | 167,89 | 169,83 | |||
Intuitive Surg... | 383,05 | 06.05. / 23:20 | +1,69 | +0,44% | 384,35 | 380,60 | 383,05 | |||
Paychex | 120,63 | 06.05. / 23:31 | +0,53 | +0,44% | 120,70 | 119,63 | 120,63 | |||
GE HealthCare ... | 79,80 | 06.05. / 23:30 | +0,33 | +0,42% | 80,00 | 78,65 | 79,80 | |||
PACCAR | 105,15 | 06.05. / 23:30 | +0,38 | +0,36% | 105,88 | 104,86 | 105,15 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Vertex Pharmac... | 402,50 | 06.05. / 23:28 | +1,42 | +0,35% | 407,59 | 401,02 | 402,50 | |||
Exelon Corp | 37,55 | 06.05. / 22:57 | +0,13 | +0,35% | 37,59 | 37,08 | 37,55 | |||
Automatic Data... | 242,74 | 06.05. / 23:31 | +0,84 | +0,35% | 243,70 | 241,09 | 242,74 | |||
O'Reilly Autom... | 1.016,09 | 06.05. / 22:02 | +3,14 | +0,31% | 1.019,36 | 1.005,17 | 1.016,09 | |||
Intel Corp | 30,97 | 06.05. / 23:31 | +0,09 | +0,29% | 31,20 | 30,73 | 30,97 | |||
Cognizant Tech... | 66,42 | 06.05. / 22:37 | +0,17 | +0,26% | 66,96 | 66,05 | 66,42 | |||
Xcel Energy | 54,36 | 06.05. / 23:31 | +0,13 | +0,24% | 54,43 | 53,37 | 54,36 | |||
American Elect... | 88,81 | 06.05. / 23:21 | +0,21 | +0,24% | 89,19 | 88,20 | 88,81 | |||
Baker Hughes C... | 32,00 | 06.05. / 23:30 | +0,07 | +0,22% | 32,34 | 31,91 | 32,00 | |||
Regeneron Phar... | 958,64 | 06.05. / 22:02 | +1,64 | +0,17% | 962,10 | 950,27 | 958,64 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 91,30 | 06.05. / 22:48 | +0,07 | +0,08% | 91,95 | 90,61 | 91,30 | |||
Mondelez Inter... | 69,93 | 06.05. / 23:31 | +0,03 | +0,04% | 70,13 | 69,26 | 69,93 | |||
Cisco Systems | 47,11 | 06.05. / 23:26 | -0,03 | -0,05% | 47,43 | 46,97 | 47,11 | |||
Fortinet | 58,81 | 06.05. / 23:25 | -0,07 | -0,12% | 60,35 | 58,43 | 58,81 | |||
Warner Bros Di... | 7,96 | 06.05. / 23:31 | -0,01 | -0,13% | 8,08 | 7,91 | 7,96 | |||
PayPal Holdings | 65,61 | 06.05. / 23:29 | -0,09 | -0,14% | 66,10 | 64,95 | 65,61 | |||
PepsiCo | 175,82 | 06.05. / 22:59 | -0,34 | -0,19% | 176,76 | 175,13 | 175,82 | |||
Starbucks Corp | 72,90 | 06.05. / 23:31 | -0,21 | -0,29% | 74,19 | 72,70 | 72,90 | |||
Roper Technolo... | 515,54 | 06.05. / 22:16 | -1,67 | -0,32% | 518,81 | 512,76 | 515,54 | |||
Honeywell Inte... | 195,00 | 06.05. / 23:06 | -0,81 | -0,41% | 197,20 | 193,95 | 195,00 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Dollar Tree | 120,18 | 06.05. / 23:31 | -0,57 | -0,47% | 121,33 | 119,24 | 120,18 | |||
Comcast Corp | 38,49 | 06.05. / 23:30 | -0,20 | -0,52% | 39,06 | 38,42 | 38,49 | |||
CSX Corp | 33,68 | 06.05. / 23:31 | -0,18 | -0,53% | 33,98 | 33,55 | 33,68 | |||
Coca-Cola Euro... | 71,36 | 06.05. / 23:02 | -0,45 | -0,63% | 71,93 | 71,21 | 71,36 | |||
AstraZeneca PLC | 75,76 | 06.05. / 23:13 | -0,57 | -0,75% | 75,93 | 75,54 | 75,76 | |||
IDEXX Laborato... | 476,87 | 06.05. / 23:25 | -3,72 | -0,77% | 484,99 | 473,80 | 476,87 | |||
Keurig Dr Pepper | 33,56 | 06.05. / 22:47 | -0,27 | -0,80% | 33,98 | 33,45 | 33,56 | |||
Apple | 181,71 | 06.05. / 23:30 | -1,68 | -0,92% | 184,20 | 180,42 | 181,71 | |||
Atlassian Corp | 181,77 | 06.05. / 22:46 | -1,75 | -0,95% | 186,32 | 180,78 | 181,77 | |||
ON Semiconduct... | 69,67 | 06.05. / 23:20 | -0,70 | -0,99% | 70,99 | 69,01 | 69,67 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PDD Holdings | 138,64 | 06.05. / 23:27 | -1,54 | -1,10% | 142,32 | 137,00 | 138,64 | |||
T-Mobile US | 162,37 | 06.05. / 23:27 | -2,22 | -1,35% | 164,85 | 161,81 | 162,37 | |||
lululemon athl... | 350,24 | 06.05. / 23:31 | -4,90 | -1,38% | 357,90 | 349,17 | 350,24 | |||
Monster Bevera... | 54,22 | 06.05. / 23:17 | -0,78 | -1,42% | 55,15 | 53,73 | 54,22 | |||
Kraft Heinz Co... | 35,74 | 06.05. / 23:29 | -0,61 | -1,68% | 36,44 | 35,53 | 35,74 | |||
Workday | 249,91 | 06.05. / 23:31 | -5,78 | -2,26% | 252,29 | 247,18 | 249,91 | |||
Moderna | 122,13 | 06.05. / 23:29 | -2,86 | -2,29% | 125,15 | 118,75 | 122,13 | |||
Fastenal Company | 66,74 | 06.05. / 23:17 | -1,70 | -2,48% | 68,33 | 66,71 | 66,74 | |||
Old Dominion F... | 180,18 | 06.05. / 23:04 | -4,88 | -2,64% | 185,77 | 179,77 | 180,18 | |||
Walgreens Boot... | 17,26 | 06.05. / 23:29 | -0,55 | -3,09% | 17,92 | 17,24 | 17,26 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Amgen | 299,48 | 06.05. / 23:31 | -11,74 | -3,77% | 312,73 | 297,52 | 299,48 |