Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.493,62 | 17.04. | -220,04 | -1,24% | 17.788,54 | 17.459,57 | 17.493,62 | |||
Adobe | 474,45 | 17.04. / 23:27 | -1,65 | -0,35% | 481,02 | 472,68 | 474,45 | |||
Advanced Micro... | 154,02 | 17.04. / 23:31 | -9,44 | -5,78% | 164,45 | 153,88 | 154,02 | |||
Airbnb | 158,37 | 17.04. / 22:36 | +1,72 | +1,10% | 159,70 | 156,41 | 158,37 | |||
Alphabet | 155,47 | 17.04. / 23:30 | +1,04 | +0,67% | 157,08 | 154,58 | 155,47 | |||
Alphabet | 156,88 | 17.04. / 23:29 | +0,90 | +0,58% | 158,68 | 156,13 | 156,88 | |||
Amazon.com | 181,28 | 17.04. / 23:30 | -2,09 | -1,14% | 184,57 | 179,82 | 181,28 | |||
American Elect... | 81,24 | 17.04. / 23:23 | +1,72 | +2,16% | 81,44 | 79,85 | 81,24 | |||
Amgen | 264,07 | 17.04. / 23:22 | -1,60 | -0,60% | 268,77 | 263,38 | 264,07 | |||
Analog Devices | 189,43 | 17.04. / 23:30 | -1,80 | -0,94% | 192,83 | 189,20 | 189,43 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
ANSYS | 325,77 | 17.04. / 22:02 | -1,04 | -0,32% | 328,92 | 325,50 | 325,62 | |||
Apple | 168,00 | 17.04. / 23:30 | -1,38 | -0,81% | 170,65 | 168,00 | 168,00 | |||
Applied Materi... | 199,89 | 17.04. / 23:28 | -9,60 | -4,58% | 207,00 | 198,10 | 199,89 | |||
ASML Holding NV | 907,61 | 17.04. / 23:29 | -69,31 | -7,09% | 942,83 | 895,84 | 907,61 | |||
AstraZeneca PLC | 68,53 | 17.04. / 23:29 | +0,26 | +0,39% | 68,79 | 68,20 | 68,53 | |||
Atlassian Corp | 195,07 | 17.04. / 23:14 | +0,22 | +0,11% | 198,38 | 194,96 | 195,07 | |||
Autodesk | 214,92 | 17.04. / 23:24 | -13,32 | -5,84% | 219,50 | 207,43 | 214,92 | |||
Automatic Data... | 242,90 | 17.04. / 23:23 | -1,29 | -0,53% | 245,08 | 242,03 | 242,90 | |||
Baker Hughes C... | 32,02 | 17.04. / 22:34 | -0,07 | -0,22% | 32,55 | 31,95 | 32,02 | |||
Biogen | 192,16 | 17.04. / 23:03 | -3,05 | -1,56% | 196,36 | 192,01 | 192,16 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.443,91 | 17.04. / 23:22 | -28,45 | -0,82% | 3.493,41 | 3.430,57 | 3.443,91 | |||
Broadcom | 1.282,90 | 17.04. / 23:30 | -46,16 | -3,47% | 1.347,00 | 1.281,42 | 1.282,63 | |||
Cadence Design... | 293,71 | 17.04. / 23:29 | -7,19 | -2,39% | 303,63 | 293,60 | 293,71 | |||
CDW Corp | 236,78 | 17.04. / 23:22 | -3,23 | -1,35% | 241,27 | 236,37 | 236,78 | |||
Charter Commun... | 258,03 | 17.04. / 23:23 | +0,46 | +0,18% | 265,26 | 257,62 | 258,03 | |||
Cintas Corp | 668,51 | 17.04. / 23:22 | +1,76 | +0,26% | 676,24 | 664,87 | 668,51 | |||
Cisco Systems | 47,79 | 17.04. / 23:29 | -0,14 | -0,29% | 48,28 | 47,71 | 47,79 | |||
Coca-Cola Euro... | 66,35 | 17.04. / 23:22 | -0,10 | -0,15% | 66,96 | 65,94 | 66,35 | |||
Cognizant Tech... | 67,54 | 17.04. / 23:16 | -0,41 | -0,60% | 68,53 | 67,49 | 67,54 | |||
Comcast Corp | 38,99 | 17.04. / 23:20 | -0,14 | -0,36% | 39,42 | 38,88 | 38,99 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Constellation ... | 185,40 | 17.04. / 23:28 | -1,28 | -0,69% | 189,04 | 182,63 | 185,40 | |||
Copart | 54,02 | 17.04. / 23:22 | -0,36 | -0,66% | 54,76 | 53,87 | 54,02 | |||
CoStar Group | 85,46 | 17.04. / 23:22 | -0,87 | -1,01% | 87,05 | 85,40 | 85,46 | |||
Costco Wholesa... | 715,19 | 17.04. / 23:04 | -1,01 | -0,14% | 723,80 | 711,00 | 715,19 | |||
CrowdStrike Ho... | 293,69 | 17.04. / 23:24 | -5,46 | -1,83% | 304,80 | 291,71 | 293,69 | |||
CSX Corp | 34,16 | 17.04. / 23:27 | -0,70 | -2,01% | 34,78 | 33,92 | 34,16 | |||
Datadog | 123,55 | 17.04. / 22:47 | -3,43 | -2,70% | 128,09 | 123,44 | 123,55 | |||
DexCom | 133,86 | 17.04. / 23:16 | -2,66 | -1,95% | 136,64 | 132,87 | 133,86 | |||
Diamondback En... | 201,15 | 17.04. / 22:10 | -2,80 | -1,37% | 204,99 | 199,37 | 201,15 | |||
Dollar Tree | 123,75 | 17.04. / 23:00 | -0,31 | -0,25% | 125,20 | 123,09 | 123,75 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
DoorDash | 130,90 | 17.04. / 23:16 | -2,96 | -2,21% | 136,07 | 129,78 | 130,90 | |||
Electronic Arts | 126,31 | 17.04. / 23:22 | -0,24 | -0,19% | 127,53 | 126,29 | 126,31 | |||
Exelon Corp | 36,42 | 17.04. / 23:23 | +0,67 | +1,87% | 36,51 | 35,90 | 36,42 | |||
Fastenal Company | 68,48 | 17.04. / 23:23 | -0,33 | -0,48% | 69,23 | 67,88 | 68,48 | |||
Fortinet | 64,66 | 17.04. / 23:30 | +0,16 | +0,25% | 65,55 | 64,50 | 64,66 | |||
GE HealthCare ... | 85,19 | 17.04. / 23:08 | -0,71 | -0,83% | 86,25 | 85,16 | 85,19 | |||
Gilead Sciences | 66,93 | 17.04. / 23:29 | -0,37 | -0,55% | 67,55 | 66,89 | 66,93 | |||
GlobalFoundries | 47,36 | 17.04. / 22:22 | -0,45 | -0,94% | 48,26 | 47,20 | 47,36 | |||
Honeywell Inte... | 190,36 | 17.04. / 23:22 | -0,40 | -0,21% | 192,52 | 189,75 | 190,36 | |||
IDEXX Laborato... | 478,24 | 17.04. / 23:22 | -11,73 | -2,40% | 490,49 | 477,63 | 478,24 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Illumina | 118,29 | 17.04. / 22:38 | +0,60 | +0,51% | 120,06 | 117,42 | 118,29 | |||
Intel Corp | 35,68 | 17.04. / 23:31 | -0,58 | -1,60% | 36,13 | 35,37 | 35,68 | |||
Intuit | 613,21 | 17.04. / 23:29 | +1,72 | +0,28% | 617,80 | 611,84 | 613,21 | |||
Intuitive Surg... | 374,17 | 17.04. / 23:30 | -4,38 | -1,16% | 379,71 | 371,14 | 374,17 | |||
Keurig Dr Pepper | 30,88 | 17.04. / 23:22 | +0,46 | +1,51% | 30,91 | 30,51 | 30,88 | |||
KLA Corp | 658,98 | 17.04. / 23:28 | -34,33 | -4,95% | 684,85 | 657,83 | 658,98 | |||
Kraft Heinz Co... | 36,90 | 17.04. / 23:29 | +0,30 | +0,82% | 36,94 | 36,47 | 36,90 | |||
Lam Research C... | 912,26 | 17.04. / 23:17 | -51,80 | -5,38% | 952,48 | 910,26 | 912,26 | |||
lululemon athl... | 344,86 | 17.04. / 23:28 | +5,77 | +1,70% | 346,44 | 341,24 | 344,86 | |||
Marriott Inter... | 238,46 | 17.04. / 22:16 | -7,16 | -2,92% | 245,33 | 237,54 | 238,46 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Marvell Techno... | 66,48 | 17.04. / 23:17 | -1,82 | -2,67% | 69,39 | 66,35 | 66,48 | |||
MercadoLibre | 1.397,86 | 17.04. / 23:24 | -1,38 | -0,10% | 1.414,19 | 1.388,99 | 1.397,86 | |||
Meta Platforms | 494,17 | 17.04. / 23:31 | -5,71 | -1,14% | 503,16 | 487,14 | 494,17 | |||
Microchip Tech... | 85,08 | 17.04. / 23:26 | -0,85 | -0,99% | 87,03 | 84,70 | 85,07 | |||
Micron Technol... | 116,33 | 17.04. / 23:31 | -5,49 | -4,51% | 124,42 | 116,20 | 116,33 | |||
Microsoft Corp | 411,84 | 17.04. / 23:30 | -2,85 | -0,69% | 418,88 | 410,33 | 411,84 | |||
Moderna | 103,44 | 17.04. / 23:19 | -0,35 | -0,34% | 105,14 | 102,27 | 103,44 | |||
Mondelez Inter... | 66,51 | 17.04. / 23:22 | +0,51 | +0,77% | 66,66 | 66,00 | 66,51 | |||
MongoDB | 342,75 | 17.04. / 23:28 | -7,05 | -2,02% | 351,98 | 342,70 | 342,75 | |||
Monster Bevera... | 54,25 | 17.04. / 23:22 | -0,46 | -0,84% | 55,11 | 53,94 | 54,25 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Netflix | 613,69 | 17.04. / 23:31 | -3,91 | -0,63% | 620,97 | 607,71 | 613,69 | |||
NVIDIA Corp | 840,35 | 17.04. / 23:31 | -33,91 | -3,88% | 887,75 | 839,50 | 840,35 | |||
NXP Semiconduc... | 226,92 | 17.04. / 23:06 | -3,85 | -1,67% | 231,46 | 225,84 | 226,92 | |||
O'Reilly Autom... | 1.094,80 | 17.04. / 23:16 | +5,41 | +0,50% | 1.103,30 | 1.091,14 | 1.094,80 | |||
Old Dominion F... | 210,81 | 17.04. / 22:32 | -9,67 | -4,39% | 217,94 | 207,12 | 210,81 | |||
ON Semiconduct... | 64,47 | 17.04. / 23:29 | -0,27 | -0,42% | 65,87 | 64,11 | 64,47 | |||
PACCAR | 115,93 | 17.04. / 23:21 | -1,63 | -1,39% | 118,47 | 115,32 | 115,93 | |||
Palo Alto Netw... | 277,33 | 17.04. / 23:25 | +2,31 | +0,84% | 280,88 | 275,60 | 277,33 | |||
Paychex | 119,14 | 17.04. / 22:00 | -2,00 | -1,65% | 121,49 | 119,07 | 119,14 | |||
PayPal Holdings | 63,26 | 17.04. / 23:29 | -0,17 | -0,27% | 63,97 | 62,58 | 63,26 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PDD Holdings | 113,43 | 17.04. / 23:22 | -0,11 | -0,10% | 114,89 | 112,60 | 113,43 | |||
PepsiCo | 169,48 | 17.04. / 22:46 | +1,98 | +1,18% | 169,70 | 168,21 | 169,48 | |||
QUALCOMM | 164,32 | 17.04. / 23:30 | -4,26 | -2,53% | 170,19 | 163,77 | 164,32 | |||
Regeneron Phar... | 901,19 | 17.04. / 22:16 | +7,34 | +0,82% | 911,64 | 899,90 | 901,19 | |||
Roper Technolo... | 526,47 | 17.04. / 23:16 | -0,51 | -0,10% | 529,70 | 525,67 | 526,47 | |||
Ross Stores | 132,79 | 17.04. / 23:22 | -1,07 | -0,80% | 134,92 | 132,06 | 132,79 | |||
Sirius XM Hold... | 3,10 | 17.04. / 23:29 | -0,06 | -1,90% | 3,19 | 3,08 | 3,10 | |||
Starbucks Corp | 86,21 | 17.04. / 23:29 | +0,77 | +0,90% | 86,42 | 85,34 | 86,21 | |||
Synopsys | 527,58 | 17.04. / 23:31 | -13,68 | -2,53% | 546,67 | 525,77 | 527,58 | |||
T-Mobile US | 160,09 | 17.04. / 23:23 | +0,31 | +0,19% | 160,65 | 159,41 | 160,09 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Take-Two Inter... | 143,14 | 17.04. / 23:22 | -2,31 | -1,59% | 147,27 | 143,04 | 143,16 | |||
Tesla | 155,47 | 17.04. / 23:31 | -1,64 | -1,04% | 158,33 | 153,78 | 155,45 | |||
Texas Instrume... | 165,70 | 17.04. / 23:30 | -1,89 | -1,13% | 168,98 | 165,50 | 165,70 | |||
Trade Desk (The) | 80,13 | 17.04. / 23:26 | -2,00 | -2,44% | 82,64 | 80,10 | 80,13 | |||
Verisk Analytics | 222,25 | 17.04. / 23:22 | +0,15 | +0,07% | 223,29 | 220,91 | 222,25 | |||
Vertex Pharmac... | 393,10 | 17.04. / 23:02 | -1,07 | -0,27% | 398,11 | 392,03 | 393,10 | |||
Walgreens Boot... | 17,63 | 17.04. / 23:29 | -0,02 | -0,11% | 17,86 | 17,53 | 17,63 | |||
Warner Bros Di... | 8,23 | 17.04. / 23:29 | +0,09 | +1,11% | 8,35 | 8,17 | 8,23 | |||
Workday | 257,02 | 17.04. / 22:02 | -0,77 | -0,30% | 260,28 | 256,92 | 257,02 | |||
Xcel Energy | 53,19 | 17.04. / 23:23 | +0,67 | +1,28% | 53,35 | 52,44 | 53,19 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Zscaler | 172,96 | 17.04. / 22:35 | -1,36 | -0,78% | 176,17 | 172,72 | 172,96 |