Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.254,69 | 28.03. | +0,22% | 18.308,32 | 18.231,38 | 18.280,84 | |||
Zscaler | 192,62 | 28.03. / 22:29 | -1,98% | 194,18 | 190,75 | 193,48 | |||
Xcel Energy | 53,75 | 28.03. / 22:26 | +1,56% | 53,89 | 53,39 | 53,38 | |||
Workday | 272,80 | 28.03. / 22:26 | +1,56% | 275,87 | 272,44 | 273,62 | |||
Warner Bros Di... | 8,73 | 28.03. / 22:29 | -1,26% | 8,77 | 8,63 | 8,64 | |||
Walgreens Boot... | 21,68 | 28.03. / 22:31 | -1,02% | 22,05 | 20,55 | 21,02 | |||
Vertex Pharmac... | 418,01 | 28.03. / 22:16 | +1,31% | 420,67 | 415,06 | 417,32 | |||
Verisk Analytics | 235,68 | 28.03. / 22:26 | -2,62% | 236,26 | 232,66 | 233,93 | |||
Trade Desk (The) | 87,40 | 28.03. / 22:19 | +4,54% | 88,19 | 86,82 | 87,21 | |||
Texas Instrume... | 174,21 | 28.03. / 22:16 | +1,70% | 175,85 | 173,33 | 172,87 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Tesla | 175,79 | 28.03. / 22:31 | +2,39% | 179,57 | 175,30 | 179,83 | |||
Take-Two Inter... | 148,50 | 28.03. / 22:28 | -0,97% | 150,34 | 144,57 | 146,92 | |||
T-Mobile US | 163,21 | 28.03. / 22:26 | +0,53% | 163,74 | 162,01 | 162,01 | |||
Synopsys | 571,52 | 28.03. / 22:30 | -2,79% | 577,00 | 570,00 | 573,35 | |||
Starbucks Corp | 91,35 | 28.03. / 22:29 | -1,17% | 92,24 | 91,30 | 91,50 | |||
Sirius XM Hold... | 3,87 | 28.03. / 22:30 | +1,03% | 3,95 | 3,86 | 3,90 | |||
Ross Stores | 146,76 | 28.03. / 21:34 | +0,14% | 148,10 | 146,45 | 147,19 | |||
Roper Technolo... | 560,39 | 28.03. / 22:14 | +0,95% | 563,15 | 557,80 | 559,18 | |||
Regeneron Phar... | 962,20 | 28.03. / 21:33 | -0,01% | 970,79 | 959,25 | 966,30 | |||
QUALCOMM | 169,29 | 28.03. / 22:17 | +0,86% | 169,89 | 167,98 | 169,13 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
PepsiCo | 175,03 | 28.03. / 22:13 | +1,01% | 175,81 | 174,37 | 173,57 | |||
PDD Holdings | 116,25 | 28.03. / 22:25 | -11,73% | 118,00 | 114,80 | 116,66 | |||
PayPal Holdings | 66,99 | 28.03. / 22:30 | +2,34% | 67,72 | 66,43 | 66,57 | |||
Paychex | 122,77 | 28.03. / 22:26 | -1,19% | 122,97 | 121,85 | 121,53 | |||
Palo Alto Netw... | 283,92 | 28.03. / 22:30 | +0,08% | 285,06 | 280,05 | 282,26 | |||
PACCAR | 123,89 | 28.03. / 22:26 | +2,50% | 125,50 | 123,55 | 124,46 | |||
ON Semiconduct... | 73,54 | 28.03. / 22:30 | +0,05% | 76,08 | 73,38 | 75,61 | |||
Old Dominion F... | 219,31 | 28.03. / 22:16 | -1,44% | 220,71 | 213,21 | 213,97 | |||
O'Reilly Autom... | 1.128,88 | 28.03. / 22:16 | +0,08% | 1.142,72 | 1.125,63 | 1.135,52 | |||
NXP Semiconduc... | 247,77 | 28.03. / 21:44 | +1,57% | 248,31 | 245,00 | 245,44 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
NVIDIA Corp | 902,70 | 28.03. / 22:31 | -0,13% | 913,00 | 891,93 | 902,50 | |||
Netflix | 607,39 | 28.03. / 22:28 | -2,26% | 615,00 | 601,59 | 613,53 | |||
Monster Bevera... | 59,28 | 28.03. / 22:26 | -1,56% | 60,09 | 59,19 | 59,20 | |||
MongoDB | 358,76 | 28.03. / 22:30 | -0,08% | 364,58 | 357,50 | 358,80 | |||
Mondelez Inter... | 70,00 | 28.03. / 22:16 | -3,07% | 70,58 | 69,83 | 70,10 | |||
Moderna | 106,56 | 28.03. / 22:17 | +7,31% | 112,00 | 105,95 | 110,59 | |||
Microsoft Corp | 420,72 | 28.03. / 22:31 | -0,88% | 421,87 | 419,12 | 421,43 | |||
Micron Technol... | 117,87 | 28.03. / 22:29 | +23,90% | 119,63 | 117,35 | 119,25 | |||
Microchip Tech... | 89,70 | 28.03. / 22:16 | +0,95% | 89,87 | 88,96 | 89,19 | |||
Meta Platforms | 485,42 | 28.03. / 22:31 | -2,29% | 492,89 | 485,15 | 493,86 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
MercadoLibre | 1.513,41 | 28.03. / 22:29 | -0,37% | 1.534,14 | 1.509,34 | 1.522,65 | |||
Marvell Techno... | 70,88 | 28.03. / 22:29 | +4,92% | 72,58 | 70,53 | 72,31 | |||
Marriott Inter... | 252,24 | 28.03. / 22:26 | -0,18% | 255,10 | 251,65 | 253,56 | |||
lululemon athl... | 390,65 | 28.03. / 22:26 | -16,94% | 394,32 | 390,07 | 389,46 | |||
Lam Research C... | 971,57 | 28.03. / 22:24 | +1,76% | 973,89 | 961,63 | 965,67 | |||
Kraft Heinz Co... | 36,87 | 28.03. / 22:16 | +3,34% | 36,98 | 36,65 | 36,53 | |||
KLA Corp | 698,60 | 28.03. / 22:27 | +0,13% | 699,82 | 690,01 | 696,87 | |||
Keurig Dr Pepper | 30,66 | 28.03. / 22:22 | +3,76% | 31,05 | 30,61 | 30,59 | |||
Intuitive Surg... | 399,09 | 28.03. / 22:26 | +2,53% | 402,50 | 397,06 | 400,10 | |||
Intuit | 649,99 | 28.03. / 22:15 | +1,42% | 655,00 | 647,73 | 648,74 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Intel Corp | 44,12 | 28.03. / 22:30 | +3,72% | 44,60 | 43,71 | 43,77 | |||
Illumina | 137,32 | 28.03. / 22:16 | +4,12% | 140,07 | 136,29 | 138,68 | |||
IDEXX Laborato... | 539,93 | 28.03. / 22:26 | +1,91% | 543,33 | 537,39 | 539,57 | |||
Honeywell Inte... | 205,22 | 28.03. / 22:26 | +1,96% | 206,82 | 205,19 | 205,13 | |||
GlobalFoundries | 52,10 | 28.03. / 22:16 | -0,96% | 52,74 | 51,71 | 51,73 | |||
Gilead Sciences | 73,24 | 28.03. / 22:24 | -1,31% | 73,87 | 73,20 | 73,01 | |||
GE HealthCare ... | 90,91 | 28.03. / 22:26 | -0,90% | 91,15 | 89,65 | 90,31 | |||
Fortinet | 68,29 | 28.03. / 22:31 | -0,90% | 68,59 | 67,00 | 67,27 | |||
Fastenal Company | 77,14 | 28.03. / 21:44 | -0,48% | 78,29 | 77,02 | 77,28 | |||
Exelon Corp | 37,56 | 28.03. / 22:28 | +2,02% | 37,70 | 37,18 | 37,31 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 132,67 | 28.03. / 22:16 | -0,34% | 133,19 | 131,57 | 131,87 | |||
DoorDash | 137,63 | 28.03. / 22:15 | +1,21% | 140,00 | 137,60 | 138,88 | |||
Dollar Tree | 133,15 | 28.03. / 22:00 | -0,50% | 133,94 | 132,16 | 132,50 | |||
Diamondback En... | 198,17 | 28.03. / 22:09 | +0,78% | 198,53 | 196,50 | 196,53 | |||
DexCom | 138,70 | 28.03. / 22:16 | +5,25% | 140,80 | 138,51 | 139,48 | |||
Datadog | 123,58 | 28.03. / 22:13 | -0,20% | 125,36 | 122,15 | 123,51 | |||
CSX Corp | 37,04 | 28.03. / 22:16 | -2,07% | 37,17 | 36,69 | 36,84 | |||
CrowdStrike Ho... | 320,59 | 28.03. / 22:30 | -1,41% | 327,65 | 319,94 | 322,25 | |||
Costco Wholesa... | 732,30 | 28.03. / 22:30 | -1,20% | 734,90 | 728,32 | 732,08 | |||
CoStar Group | 96,59 | 28.03. / 22:26 | -0,06% | 97,64 | 96,13 | 96,22 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Copart | 57,91 | 28.03. / 22:16 | +0,60% | 58,15 | 57,44 | 57,24 | |||
Constellation ... | 184,76 | 28.03. / 22:25 | +5,25% | 186,83 | 183,33 | 184,89 | |||
Comcast Corp | 43,34 | 28.03. / 22:26 | -0,07% | 43,59 | 43,12 | 43,07 | |||
Cognizant Tech... | 73,23 | 28.03. / 22:20 | -2,04% | 74,07 | 73,14 | 73,62 | |||
Coca-Cola Euro... | 69,93 | 28.03. / 22:08 | -0,40% | 71,87 | 69,87 | 71,50 | |||
Cisco Systems | 49,90 | 28.03. / 22:29 | +0,46% | 50,19 | 49,81 | 49,77 | |||
Cintas Corp | 687,03 | 28.03. / 22:25 | +7,98% | 689,29 | 680,42 | 685,64 | |||
Charter Commun... | 290,31 | 28.03. / 22:16 | -0,61% | 293,44 | 286,68 | 293,51 | |||
CDW Corp | 255,78 | 28.03. / 22:26 | +2,55% | 259,38 | 255,60 | 257,87 | |||
Cadence Design... | 311,28 | 28.03. / 22:19 | -1,74% | 313,01 | 309,39 | 311,34 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Broadcom | 1.325,41 | 28.03. / 22:30 | +3,40% | 1.330,09 | 1.311,53 | 1.318,73 | |||
Booking Holdings | 3.627,88 | 28.03. / 21:54 | +2,66% | 3.694,64 | 3.618,40 | 3.673,50 | |||
Biogen | 215,63 | 28.03. / 22:20 | -0,83% | 217,57 | 214,00 | 216,34 | |||
Baker Hughes C... | 33,50 | 28.03. / 22:16 | -1,21% | 33,69 | 33,12 | 33,09 | |||
Automatic Data... | 249,65 | 28.03. / 22:26 | +0,25% | 251,06 | 249,03 | 248,33 | |||
Autodesk | 260,42 | 28.03. / 22:16 | -0,56% | 262,95 | 259,74 | 260,97 | |||
Atlassian Corp | 195,11 | 28.03. / 22:28 | -1,57% | 195,60 | 191,35 | 193,14 | |||
AstraZeneca PLC | 67,72 | 28.03. / 22:29 | +3,83% | 68,35 | 67,67 | 68,26 | |||
ASML Holding NV | 970,69 | 28.03. / 22:29 | +0,29% | 971,87 | 961,65 | 974,01 | |||
Applied Materi... | 206,14 | 28.03. / 22:31 | +1,43% | 207,65 | 202,71 | 208,00 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Apple | 171,36 | 28.03. / 22:31 | -2,94% | 172,23 | 170,51 | 173,31 | |||
ANSYS | 346,74 | 28.03. / 21:59 | +1,31% | 349,99 | 345,17 | 347,93 | |||
Analog Devices | 197,79 | 28.03. / 22:16 | -0,49% | 198,57 | 193,93 | 193,33 | |||
Amgen | 284,26 | 28.03. / 22:23 | +4,86% | 288,56 | 284,21 | 286,30 | |||
American Elect... | 86,10 | 28.03. / 22:14 | +2,37% | 86,23 | 84,75 | 84,80 | |||
Amazon.com | 180,14 | 28.03. / 22:28 | +0,97% | 181,70 | 179,26 | 179,83 | |||
Alphabet | 150,84 | 28.03. / 22:29 | +1,45% | 151,43 | 150,17 | 150,87 | |||
Alphabet | 152,17 | 28.03. / 22:28 | +1,51% | 152,67 | 151,33 | 151,94 | |||
Airbnb | 164,96 | 28.03. / 22:29 | +3,46% | 167,38 | 164,59 | 166,41 | |||
Advanced Micro... | 180,49 | 28.03. / 22:28 | -0,08% | 183,40 | 178,30 | 179,59 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Adobe | 504,64 | 28.03. / 22:29 | -2,78% | 509,00 | 500,26 | 504,40 |