Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.541,54 | 02.05. | +222,99 | +1,29% | 17.575,80 | 17.290,64 | 17.318,55 | |||
Booking Holdings | 3.472,91 | 02.05. / 23:31 | +72,16 | +2,11% | 3.487,91 | 3.393,95 | 3.472,91 | |||
MercadoLibre | 1.505,99 | 02.05. / 23:24 | +48,90 | +3,36% | 1.506,25 | 1.444,10 | 1.505,99 | |||
Broadcom | 1.238,18 | 02.05. / 23:30 | -4,68 | -0,38% | 1.264,45 | 1.223,31 | 1.238,57 | |||
O'Reilly Autom... | 1.006,23 | 02.05. / 23:10 | +1,11 | +0,11% | 1.007,93 | 1.000,03 | 1.006,23 | |||
Regeneron Phar... | 937,61 | 02.05. / 23:15 | +34,13 | +3,78% | 943,77 | 891,30 | 937,61 | |||
Lam Research C... | 883,68 | 02.05. / 23:22 | +15,80 | +1,82% | 885,18 | 862,08 | 883,68 | |||
ASML Holding NV | 870,28 | 02.05. / 23:27 | +18,13 | +2,13% | 878,00 | 862,35 | 870,28 | |||
NVIDIA Corp | 858,17 | 02.05. / 23:31 | +27,70 | +3,34% | 862,37 | 832,00 | 858,17 | |||
Costco Wholesa... | 732,44 | 02.05. / 23:22 | +10,38 | +1,44% | 734,40 | 720,63 | 732,44 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
KLA Corp | 682,05 | 02.05. / 23:23 | +16,35 | +2,45% | 683,00 | 664,18 | 682,05 | |||
Cintas Corp | 662,29 | 02.05. / 23:11 | -1,24 | -0,19% | 664,60 | 648,65 | 662,29 | |||
Intuit | 614,04 | 02.05. / 23:28 | -1,16 | -0,19% | 620,86 | 607,28 | 614,04 | |||
Netflix | 565,15 | 02.05. / 23:28 | +13,75 | +2,49% | 565,46 | 555,59 | 565,15 | |||
Synopsys | 523,38 | 02.05. / 23:23 | +1,20 | +0,23% | 527,13 | 512,12 | 523,38 | |||
Roper Technolo... | 510,55 | 02.05. / 23:22 | -4,21 | -0,82% | 515,44 | 508,22 | 510,82 | |||
Adobe | 476,57 | 02.05. / 23:29 | +7,33 | +1,56% | 477,15 | 468,30 | 476,57 | |||
IDEXX Laborato... | 475,82 | 02.05. / 23:10 | +8,16 | +1,74% | 477,67 | 465,60 | 475,82 | |||
Meta Platforms | 441,68 | 02.05. / 23:31 | +2,49 | +0,57% | 443,96 | 432,28 | 441,68 | |||
Vertex Pharmac... | 400,16 | 02.05. / 23:22 | -1,98 | -0,49% | 404,07 | 398,46 | 400,16 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microsoft Corp | 397,84 | 02.05. / 23:31 | +3,00 | +0,76% | 399,93 | 394,65 | 397,84 | |||
Intuitive Surg... | 377,65 | 02.05. / 23:22 | +5,95 | +1,60% | 377,88 | 367,38 | 377,65 | |||
MongoDB | 363,17 | 02.05. / 23:13 | -10,17 | -2,72% | 380,94 | 360,60 | 363,17 | |||
lululemon athl... | 350,80 | 02.05. / 23:31 | -3,50 | -0,99% | 357,29 | 348,51 | 350,80 | |||
ANSYS | 314,53 | 02.05. / 23:23 | -6,95 | -2,16% | 316,41 | 308,03 | 314,53 | |||
CrowdStrike Ho... | 303,54 | 02.05. / 23:29 | +8,10 | +2,74% | 307,94 | 298,04 | 303,54 | |||
Palo Alto Netw... | 295,32 | 02.05. / 23:31 | +7,98 | +2,78% | 295,78 | 285,53 | 295,32 | |||
Amgen | 278,39 | 02.05. / 23:31 | +1,01 | +0,36% | 278,63 | 274,90 | 278,39 | |||
Cadence Design... | 276,44 | 02.05. / 23:26 | +1,91 | +0,70% | 277,45 | 270,39 | 276,44 | |||
Charter Commun... | 261,96 | 02.05. / 23:30 | +2,26 | +0,87% | 263,50 | 260,03 | 262,00 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
NXP Semiconduc... | 254,26 | 02.05. / 23:22 | +4,87 | +1,95% | 255,39 | 245,19 | 254,26 | |||
Workday | 250,85 | 02.05. / 23:22 | +5,89 | +2,40% | 255,20 | 248,70 | 250,85 | |||
Automatic Data... | 242,03 | 02.05. / 23:28 | -5,29 | -2,14% | 246,95 | 241,03 | 242,03 | |||
Marriott Inter... | 235,56 | 02.05. / 23:22 | +1,76 | +0,75% | 236,70 | 232,63 | 235,56 | |||
Verisk Analytics | 233,76 | 02.05. / 23:22 | +1,03 | +0,44% | 235,23 | 229,90 | 233,76 | |||
CDW Corp | 218,41 | 02.05. / 23:18 | +3,92 | +1,83% | 221,04 | 213,04 | 218,41 | |||
Biogen | 213,51 | 02.05. / 23:30 | -2,62 | -1,21% | 218,46 | 213,14 | 213,51 | |||
Autodesk | 209,95 | 02.05. / 23:30 | -0,77 | -0,37% | 212,40 | 208,80 | 209,95 | |||
Applied Materi... | 197,91 | 02.05. / 23:27 | +3,93 | +2,03% | 198,47 | 193,28 | 197,91 | |||
Diamondback En... | 197,63 | 02.05. / 23:28 | +1,62 | +0,83% | 198,15 | 195,04 | 197,63 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Analog Devices | 196,49 | 02.05. / 23:22 | +2,65 | +1,37% | 197,32 | 191,59 | 196,49 | |||
Honeywell Inte... | 193,64 | 02.05. / 23:28 | -1,69 | -0,87% | 196,48 | 192,68 | 193,64 | |||
Constellation ... | 186,18 | 02.05. / 23:22 | +1,60 | +0,87% | 187,18 | 183,60 | 186,18 | |||
Amazon.com | 184,72 | 02.05. / 23:31 | +5,72 | +3,20% | 185,10 | 179,91 | 184,72 | |||
Atlassian Corp | 183,55 | 02.05. / 23:28 | +10,78 | +6,24% | 186,65 | 176,67 | 183,55 | |||
Old Dominion F... | 183,40 | 02.05. / 23:22 | +0,98 | +0,54% | 185,26 | 181,79 | 183,40 | |||
QUALCOMM | 180,10 | 02.05. / 23:29 | +16,12 | +9,82% | 181,69 | 175,29 | 180,10 | |||
Tesla | 180,02 | 02.05. / 23:31 | +0,03 | +0,02% | 184,60 | 176,02 | 180,01 | |||
Zscaler | 176,37 | 02.05. / 23:30 | +4,04 | +2,35% | 176,40 | 171,38 | 176,37 | |||
Texas Instrume... | 175,80 | 02.05. / 23:30 | +0,60 | +0,34% | 179,81 | 173,65 | 175,80 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PepsiCo | 175,45 | 02.05. / 23:24 | +0,31 | +0,18% | 176,32 | 174,55 | 175,45 | |||
Apple | 173,03 | 02.05. / 23:31 | +3,88 | +2,29% | 173,41 | 170,89 | 173,03 | |||
Alphabet | 168,46 | 02.05. / 23:30 | +2,89 | +1,75% | 168,53 | 165,69 | 168,46 | |||
Alphabet | 166,62 | 02.05. / 23:30 | +2,84 | +1,73% | 166,73 | 163,89 | 166,62 | |||
T-Mobile US | 164,91 | 02.05. / 23:28 | -0,56 | -0,34% | 166,31 | 164,52 | 164,91 | |||
Airbnb | 158,33 | 02.05. / 23:31 | +2,18 | +1,40% | 158,40 | 153,20 | 158,33 | |||
Advanced Micro... | 146,16 | 02.05. / 23:31 | +1,89 | +1,31% | 147,62 | 141,15 | 146,16 | |||
Take-Two Inter... | 143,06 | 02.05. / 23:23 | +0,32 | +0,22% | 143,87 | 140,36 | 143,07 | |||
PDD Holdings | 137,54 | 02.05. / 23:29 | +13,07 | +10,50% | 139,75 | 128,70 | 137,54 | |||
Electronic Arts | 128,50 | 02.05. / 23:25 | +0,32 | +0,25% | 129,10 | 126,60 | 128,50 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Ross Stores | 127,68 | 02.05. / 23:25 | -0,15 | -0,12% | 129,04 | 127,52 | 127,68 | |||
DexCom | 126,65 | 02.05. / 23:28 | +0,74 | +0,59% | 127,88 | 124,61 | 126,65 | |||
Moderna | 125,59 | 02.05. / 23:31 | +14,17 | +12,71% | 128,81 | 114,06 | 125,59 | |||
Datadog | 125,46 | 02.05. / 23:25 | -0,96 | -0,76% | 128,59 | 124,60 | 125,46 | |||
Illumina | 123,99 | 02.05. / 23:30 | -0,69 | -0,55% | 126,30 | 122,19 | 123,99 | |||
Dollar Tree | 119,78 | 02.05. / 23:28 | +1,22 | +1,03% | 120,67 | 117,80 | 119,78 | |||
Paychex | 118,44 | 02.05. / 23:22 | -0,97 | -0,81% | 119,61 | 117,15 | 118,45 | |||
DoorDash | 114,31 | 02.05. / 23:23 | -13,17 | -10,34% | 117,78 | 109,06 | 114,31 | |||
Micron Technol... | 112,33 | 02.05. / 23:29 | +2,65 | +2,42% | 112,41 | 109,43 | 112,33 | |||
PACCAR | 106,46 | 02.05. / 23:22 | +0,13 | +0,12% | 106,76 | 104,58 | 106,46 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 89,76 | 02.05. / 23:28 | -0,63 | -0,70% | 90,62 | 88,87 | 89,76 | |||
Microchip Tech... | 89,47 | 02.05. / 23:30 | +0,68 | +0,77% | 90,27 | 87,49 | 89,46 | |||
American Elect... | 88,25 | 02.05. / 23:28 | +0,10 | +0,11% | 88,64 | 87,40 | 88,25 | |||
Trade Desk (The) | 88,12 | 02.05. / 23:25 | +2,71 | +3,17% | 88,77 | 85,70 | 88,12 | |||
GE HealthCare ... | 77,83 | 02.05. / 23:26 | -0,48 | -0,61% | 79,37 | 77,19 | 77,83 | |||
AstraZeneca PLC | 75,80 | 02.05. / 23:28 | -0,60 | -0,79% | 76,41 | 75,75 | 75,80 | |||
Starbucks Corp | 74,93 | 02.05. / 23:30 | +0,49 | +0,66% | 75,14 | 73,35 | 74,93 | |||
Coca-Cola Euro... | 71,53 | 02.05. / 23:25 | -0,03 | -0,04% | 72,01 | 71,32 | 71,53 | |||
Mondelez Inter... | 70,50 | 02.05. / 23:28 | -0,19 | -0,27% | 71,26 | 70,45 | 70,50 | |||
ON Semiconduct... | 70,01 | 02.05. / 23:23 | +1,04 | +1,51% | 70,85 | 68,06 | 70,01 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Fastenal Company | 68,09 | 02.05. / 23:22 | -0,09 | -0,13% | 68,57 | 67,46 | 68,09 | |||
PayPal Holdings | 66,98 | 02.05. / 23:28 | +0,83 | +1,25% | 67,44 | 65,83 | 66,98 | |||
Marvell Techno... | 66,67 | 02.05. / 23:29 | +2,87 | +4,50% | 67,09 | 64,85 | 66,67 | |||
Cognizant Tech... | 66,27 | 02.05. / 23:28 | +0,88 | +1,35% | 67,88 | 65,56 | 66,27 | |||
Gilead Sciences | 65,33 | 02.05. / 23:30 | -0,18 | -0,27% | 65,80 | 64,89 | 65,33 | |||
Fortinet | 65,20 | 02.05. / 23:31 | +1,71 | +2,69% | 65,26 | 63,01 | 65,20 | |||
Copart | 54,40 | 02.05. / 23:30 | -0,04 | -0,07% | 54,69 | 53,65 | 54,40 | |||
Xcel Energy | 53,79 | 02.05. / 23:28 | ±0,00 | ±0,00% | 54,34 | 53,39 | 53,79 | |||
Monster Bevera... | 53,39 | 02.05. / 23:29 | -0,15 | -0,28% | 53,88 | 53,21 | 53,39 | |||
GlobalFoundries | 48,28 | 02.05. / 23:25 | +1,27 | +2,70% | 48,35 | 46,93 | 48,28 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cisco Systems | 46,79 | 02.05. / 23:30 | -0,03 | -0,06% | 47,12 | 46,60 | 46,79 | |||
Comcast Corp | 38,36 | 02.05. / 23:28 | +0,16 | +0,42% | 38,75 | 38,07 | 38,36 | |||
Exelon Corp | 37,89 | 02.05. / 23:25 | +0,04 | +0,11% | 38,45 | 37,33 | 37,89 | |||
Kraft Heinz Co... | 36,72 | 02.05. / 23:22 | +0,41 | +1,13% | 37,06 | 36,38 | 36,72 | |||
CSX Corp | 33,57 | 02.05. / 23:28 | +0,39 | +1,17% | 33,76 | 33,15 | 33,57 | |||
Keurig Dr Pepper | 33,56 | 02.05. / 23:23 | +0,21 | +0,61% | 33,76 | 33,25 | 33,56 | |||
Baker Hughes C... | 31,93 | 02.05. / 23:28 | +0,05 | +0,16% | 32,36 | 31,76 | 31,93 | |||
Intel Corp | 30,51 | 02.05. / 23:30 | +0,15 | +0,48% | 30,67 | 30,19 | 30,51 | |||
Walgreens Boot... | 17,53 | 02.05. / 23:29 | +0,19 | +1,12% | 17,67 | 17,28 | 17,53 | |||
Warner Bros Di... | 7,95 | 02.05. / 23:29 | +0,33 | +4,30% | 8,01 | 7,65 | 7,95 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Sirius XM Hold... | 3,05 | 02.05. / 23:29 | +0,01 | +0,16% | 3,12 | 3,02 | 3,05 |