Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.440,69 | 30.04. | +3,99% | 17.768,87 | 17.440,69 | 17.782,71 | |||
Sirius XM Hold... | 2,94 | 30.04. / 23:31 | -2,27% | 3,15 | 2,92 | 3,17 | |||
Warner Bros Di... | 7,35 | 30.04. / 23:29 | -3,45% | 8,12 | 7,35 | 8,15 | |||
Walgreens Boot... | 17,73 | 30.04. / 23:30 | -2,96% | 17,91 | 17,49 | 18,02 | |||
Intel Corp | 30,47 | 30.04. / 23:31 | -6,78% | 31,17 | 30,42 | 31,36 | |||
Baker Hughes C... | 32,62 | 30.04. / 23:28 | +0,74% | 33,10 | 32,50 | 33,22 | |||
Keurig Dr Pepper | 33,69 | 30.04. / 23:25 | +7,05% | 33,76 | 33,36 | 33,70 | |||
CSX Corp | 33,23 | 30.04. / 23:28 | -1,02% | 33,97 | 33,13 | 33,95 | |||
Exelon Corp | 37,57 | 30.04. / 23:08 | -0,61% | 37,79 | 37,03 | 37,72 | |||
Kraft Heinz Co... | 38,60 | 30.04. / 23:30 | +1,01% | 38,72 | 38,16 | 38,65 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 38,11 | 30.04. / 23:29 | -4,15% | 38,74 | 37,83 | 38,85 | |||
Cisco Systems | 46,98 | 30.04. / 23:29 | -0,95% | 48,31 | 46,97 | 47,78 | |||
GlobalFoundries | 48,83 | 30.04. / 23:30 | +4,60% | 49,26 | 48,60 | 48,80 | |||
Monster Bevera... | 53,45 | 30.04. / 23:08 | +0,43% | 54,10 | 53,43 | 54,13 | |||
Xcel Energy | 53,71 | 30.04. / 23:04 | -1,39% | 54,24 | 53,57 | 54,48 | |||
Copart | 54,30 | 30.04. / 23:27 | +5,39% | 55,62 | 54,29 | 55,71 | |||
Fortinet | 63,18 | 30.04. / 23:29 | +1,23% | 64,44 | 63,16 | 64,30 | |||
Gilead Sciences | 65,19 | 30.04. / 23:29 | -2,01% | 65,63 | 64,82 | 65,94 | |||
Cognizant Tech... | 65,65 | 30.04. / 23:31 | -0,74% | 66,80 | 65,56 | 66,53 | |||
Marvell Techno... | 65,85 | 30.04. / 23:31 | +12,06% | 68,52 | 65,76 | 68,75 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Fastenal Company | 67,93 | 30.04. / 22:29 | +1,47% | 68,64 | 67,89 | 68,48 | |||
PayPal Holdings | 67,94 | 30.04. / 23:31 | +5,86% | 70,66 | 67,22 | 66,99 | |||
Coca-Cola Euro... | 72,01 | 30.04. / 23:05 | +5,80% | 72,24 | 71,50 | 72,01 | |||
Mondelez Inter... | 71,94 | 30.04. / 23:30 | +3,67% | 72,64 | 71,82 | 71,83 | |||
ON Semiconduct... | 70,16 | 30.04. / 23:29 | +12,11% | 72,75 | 70,00 | 70,82 | |||
AstraZeneca PLC | 75,90 | 30.04. / 23:30 | +9,66% | 76,14 | 75,31 | 75,48 | |||
GE HealthCare ... | 76,23 | 30.04. / 23:28 | +2,07% | 82,30 | 76,08 | 88,94 | |||
Trade Desk (The) | 82,85 | 30.04. / 23:29 | +9,61% | 84,80 | 82,85 | 84,50 | |||
American Elect... | 86,03 | 30.04. / 23:31 | +1,26% | 88,30 | 86,03 | 86,67 | |||
Starbucks Corp | 88,49 | 30.04. / 23:30 | +0,73% | 88,99 | 87,18 | 88,33 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 91,50 | 30.04. / 23:31 | +9,96% | 92,84 | 91,03 | 92,50 | |||
Microchip Tech... | 91,96 | 30.04. / 23:31 | +14,59% | 93,98 | 91,95 | 93,18 | |||
PACCAR | 106,09 | 30.04. / 23:14 | +0,69% | 108,64 | 104,23 | 113,64 | |||
Moderna | 110,28 | 30.04. / 23:23 | +6,47% | 113,21 | 109,55 | 111,62 | |||
Micron Technol... | 112,96 | 30.04. / 23:31 | +7,56% | 116,28 | 112,93 | 114,36 | |||
Dollar Tree | 118,22 | 30.04. / 22:59 | -0,24% | 119,54 | 117,46 | 118,81 | |||
Paychex | 118,81 | 30.04. / 23:09 | +0,38% | 120,47 | 118,70 | 120,81 | |||
Illumina | 123,00 | 30.04. / 22:40 | +4,13% | 125,35 | 122,10 | 124,73 | |||
Electronic Arts | 126,82 | 30.04. / 22:50 | +0,50% | 127,39 | 126,55 | 127,90 | |||
PDD Holdings | 125,18 | 30.04. / 23:30 | +13,94% | 127,48 | 124,53 | 126,82 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
DexCom | 127,39 | 30.04. / 23:31 | -4,87% | 128,65 | 125,08 | 125,81 | |||
Datadog | 125,50 | 30.04. / 23:28 | +9,46% | 129,84 | 125,45 | 129,07 | |||
Ross Stores | 129,57 | 30.04. / 23:28 | +0,20% | 130,97 | 129,11 | 131,06 | |||
DoorDash | 129,26 | 30.04. / 23:04 | +3,88% | 133,01 | 128,88 | 132,12 | |||
Take-Two Inter... | 142,80 | 30.04. / 23:31 | +2,75% | 144,28 | 142,48 | 144,27 | |||
Airbnb | 158,56 | 30.04. / 23:20 | +5,95% | 162,09 | 158,55 | 162,25 | |||
Advanced Micro... | 158,35 | 30.04. / 23:31 | +7,34% | 162,29 | 158,35 | 160,20 | |||
T-Mobile US | 164,17 | 30.04. / 23:31 | +1,00% | 164,45 | 163,07 | 164,25 | |||
Alphabet | 162,73 | 30.04. / 23:30 | +11,59% | 168,10 | 162,60 | 166,15 | |||
QUALCOMM | 165,85 | 30.04. / 23:31 | +5,09% | 169,24 | 165,81 | 169,20 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Alphabet | 164,64 | 30.04. / 23:31 | +11,54% | 169,87 | 164,50 | 167,90 | |||
Apple | 170,00 | 30.04. / 23:30 | +2,61% | 174,99 | 170,00 | 173,50 | |||
Atlassian Corp | 172,36 | 30.04. / 23:26 | -6,32% | 175,39 | 171,00 | 177,07 | |||
PepsiCo | 175,86 | 30.04. / 23:14 | +0,83% | 176,47 | 174,84 | 176,14 | |||
Texas Instrume... | 176,32 | 30.04. / 23:20 | +11,15% | 179,24 | 176,31 | 179,29 | |||
Zscaler | 172,92 | 30.04. / 23:15 | +4,63% | 179,97 | 172,00 | 179,04 | |||
Amazon.com | 175,67 | 30.04. / 23:31 | +2,86% | 182,99 | 174,80 | 180,96 | |||
Old Dominion F... | 181,71 | 30.04. / 22:53 | -13,88% | 184,70 | 180,81 | 184,24 | |||
Constellation ... | 185,92 | 30.04. / 23:14 | +4,13% | 189,40 | 185,71 | 188,61 | |||
Tesla | 183,40 | 30.04. / 23:31 | +14,44% | 190,95 | 182,84 | 194,05 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 192,72 | 30.04. / 23:30 | -0,42% | 195,84 | 192,32 | 193,77 | |||
Analog Devices | 200,61 | 30.04. / 23:30 | +10,15% | 204,20 | 200,51 | 203,90 | |||
Diamondback En... | 201,05 | 30.04. / 23:08 | +3,50% | 205,61 | 200,72 | 205,86 | |||
Applied Materi... | 198,58 | 30.04. / 23:17 | +7,17% | 205,83 | 198,58 | 205,26 | |||
Autodesk | 212,85 | 30.04. / 23:23 | +0,66% | 217,64 | 212,77 | 216,78 | |||
Biogen | 214,82 | 30.04. / 22:50 | +7,47% | 217,73 | 213,58 | 215,50 | |||
Verisk Analytics | 217,89 | 30.04. / 22:56 | -0,62% | 222,47 | 217,34 | 221,85 | |||
Marriott Inter... | 236,13 | 30.04. / 23:28 | +2,05% | 241,92 | 235,50 | 240,49 | |||
Automatic Data... | 241,89 | 30.04. / 22:58 | -0,10% | 244,49 | 241,81 | 243,95 | |||
CDW Corp | 241,85 | 30.04. / 23:30 | +2,75% | 248,12 | 241,84 | 245,94 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Workday | 244,73 | 30.04. / 23:30 | -0,47% | 248,76 | 244,36 | 248,77 | |||
Charter Commun... | 255,94 | 30.04. / 23:08 | -4,00% | 259,45 | 252,93 | 259,76 | |||
NXP Semiconduc... | 256,19 | 30.04. / 23:30 | +12,82% | 261,15 | 250,51 | 247,13 | |||
Amgen | 274,13 | 30.04. / 23:29 | +0,39% | 276,11 | 272,35 | 276,38 | |||
Cadence Design... | 275,52 | 30.04. / 23:28 | +0,77% | 282,84 | 275,40 | 282,49 | |||
Palo Alto Netw... | 290,89 | 30.04. / 23:30 | +4,94% | 295,95 | 290,42 | 293,41 | |||
CrowdStrike Ho... | 292,33 | 30.04. / 23:30 | +7,58% | 303,06 | 292,33 | 304,04 | |||
ANSYS | 324,83 | 30.04. / 22:50 | +3,70% | 331,21 | 324,69 | 329,87 | |||
lululemon athl... | 360,67 | 30.04. / 23:30 | +3,47% | 362,59 | 358,62 | 363,96 | |||
Intuitive Surg... | 370,48 | 30.04. / 22:51 | +2,45% | 373,68 | 368,75 | 374,14 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
MongoDB | 365,18 | 30.04. / 23:28 | +17,20% | 374,06 | 364,40 | 371,94 | |||
Vertex Pharmac... | 392,77 | 30.04. / 22:53 | +0,81% | 396,69 | 391,70 | 396,20 | |||
Microsoft Corp | 389,33 | 30.04. / 23:31 | +1,80% | 402,16 | 389,19 | 402,25 | |||
Meta Platforms | 430,17 | 30.04. / 23:31 | -7,85% | 439,62 | 429,72 | 432,62 | |||
Adobe | 462,57 | 30.04. / 23:22 | +2,70% | 475,42 | 462,46 | 473,07 | |||
IDEXX Laborato... | 492,76 | 30.04. / 22:51 | +4,82% | 506,59 | 491,80 | 505,34 | |||
Roper Technolo... | 511,11 | 30.04. / 22:29 | -1,42% | 513,19 | 508,37 | 513,58 | |||
Synopsys | 530,59 | 30.04. / 23:02 | +6,45% | 543,96 | 530,59 | 544,76 | |||
Netflix | 550,62 | 30.04. / 23:30 | +1,12% | 560,00 | 549,37 | 559,49 | |||
Intuit | 625,62 | 30.04. / 23:00 | +5,19% | 637,92 | 625,23 | 638,39 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 657,99 | 30.04. / 22:40 | +0,75% | 671,22 | 656,68 | 665,83 | |||
KLA Corp | 688,73 | 30.04. / 23:31 | +12,43% | 717,73 | 688,73 | 713,93 | |||
Costco Wholesa... | 722,63 | 30.04. / 23:28 | +2,94% | 732,25 | 717,10 | 726,33 | |||
NVIDIA Corp | 863,49 | 30.04. / 23:31 | +15,14% | 888,19 | 863,00 | 877,57 | |||
Regeneron Phar... | 890,59 | 30.04. / 23:30 | -1,52% | 896,85 | 885,01 | 892,48 | |||
ASML Holding NV | 872,47 | 30.04. / 23:16 | +6,91% | 907,18 | 871,42 | 909,77 | |||
Lam Research C... | 894,24 | 30.04. / 23:31 | +6,33% | 934,53 | 893,93 | 928,81 | |||
O'Reilly Autom... | 1.013,26 | 30.04. / 23:04 | -4,31% | 1.035,28 | 1.008,99 | 1.037,04 | |||
Broadcom | 1.299,06 | 30.04. / 23:27 | +11,57% | 1.348,35 | 1.299,06 | 1.338,62 | |||
MercadoLibre | 1.459,95 | 30.04. / 23:08 | +3,65% | 1.485,24 | 1.433,02 | 1.438,36 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.452,23 | 30.04. / 22:42 | +3,11% | 3.516,14 | 3.444,23 | 3.514,80 |