Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.890,79 | 03.05. | +0,64% | 17.926,98 | 17.784,78 | 17.890,79 | |||
Sirius XM Hold... | 3,12 | 03.05. / 23:29 | +1,16% | 3,14 | 3,07 | 3,12 | |||
Warner Bros Di... | 7,97 | 03.05. / 23:29 | -4,13% | 8,28 | 7,91 | 7,97 | |||
Walgreens Boot... | 17,81 | 03.05. / 23:29 | +0,62% | 18,01 | 17,68 | 17,81 | |||
Intel Corp | 30,90 | 03.05. / 23:31 | -13,09% | 31,05 | 30,70 | 30,90 | |||
Baker Hughes C... | 31,92 | 03.05. / 23:02 | -4,08% | 32,07 | 31,56 | 31,92 | |||
Keurig Dr Pepper | 33,83 | 03.05. / 23:03 | -0,87% | 33,88 | 33,41 | 33,83 | |||
CSX Corp | 33,85 | 03.05. / 22:26 | -1,30% | 33,97 | 33,66 | 33,85 | |||
Kraft Heinz Co... | 36,35 | 03.05. / 23:29 | -4,38% | 36,75 | 36,20 | 36,35 | |||
Exelon Corp | 37,41 | 03.05. / 22:52 | +0,58% | 38,15 | 36,95 | 37,41 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 38,69 | 03.05. / 23:29 | +1,29% | 38,84 | 38,37 | 38,69 | |||
Cisco Systems | 47,12 | 03.05. / 23:29 | -2,68% | 47,40 | 46,84 | 47,12 | |||
GlobalFoundries | 49,27 | 03.05. / 23:02 | +1,09% | 50,17 | 48,72 | 49,27 | |||
Monster Bevera... | 55,00 | 03.05. / 23:05 | +0,45% | 55,40 | 52,95 | 55,00 | |||
Xcel Energy | 54,25 | 03.05. / 23:03 | -2,24% | 54,28 | 53,55 | 54,25 | |||
Copart | 55,20 | 03.05. / 23:17 | -1,48% | 55,34 | 54,64 | 55,20 | |||
Fortinet | 58,88 | 03.05. / 23:29 | +1,89% | 62,49 | 58,79 | 58,88 | |||
Gilead Sciences | 64,78 | 03.05. / 23:29 | +0,09% | 65,53 | 64,33 | 64,78 | |||
PayPal Holdings | 65,70 | 03.05. / 23:30 | +4,48% | 67,89 | 64,72 | 65,70 | |||
Cognizant Tech... | 66,25 | 03.05. / 22:26 | -0,76% | 67,27 | 66,16 | 66,25 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Marvell Techno... | 68,51 | 03.05. / 23:22 | -1,78% | 69,38 | 67,58 | 68,51 | |||
Fastenal Company | 68,43 | 03.05. / 23:07 | -0,07% | 68,95 | 68,02 | 68,43 | |||
Mondelez Inter... | 69,89 | 03.05. / 23:12 | -0,42% | 70,74 | 69,32 | 69,89 | |||
ON Semiconduct... | 70,37 | 03.05. / 23:22 | +5,53% | 72,26 | 69,98 | 70,37 | |||
Coca-Cola Euro... | 71,81 | 03.05. / 23:07 | +0,87% | 71,97 | 71,08 | 71,81 | |||
Starbucks Corp | 73,11 | 03.05. / 23:29 | -14,70% | 75,51 | 72,98 | 73,11 | |||
AstraZeneca PLC | 76,35 | 03.05. / 23:29 | +1,04% | 76,49 | 75,43 | 76,35 | |||
GE HealthCare ... | 79,47 | 03.05. / 23:03 | -9,51% | 80,06 | 78,50 | 79,47 | |||
Trade Desk (The) | 88,59 | 03.05. / 23:30 | +1,90% | 90,69 | 87,77 | 88,59 | |||
American Elect... | 88,60 | 03.05. / 23:20 | +1,60% | 89,28 | 87,95 | 88,60 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
CoStar Group | 91,23 | 03.05. / 22:26 | -0,68% | 91,93 | 90,64 | 91,23 | |||
Microchip Tech... | 91,36 | 03.05. / 23:08 | -2,97% | 92,58 | 90,65 | 91,36 | |||
PACCAR | 104,79 | 03.05. / 22:51 | -5,46% | 107,29 | 104,44 | 104,79 | |||
DoorDash | 113,81 | 03.05. / 23:30 | -13,85% | 116,75 | 112,89 | 113,81 | |||
Micron Technol... | 114,70 | 03.05. / 23:25 | +0,69% | 115,48 | 113,45 | 114,70 | |||
Illumina | 117,93 | 03.05. / 23:10 | +2,43% | 127,89 | 117,67 | 117,93 | |||
Paychex | 120,10 | 03.05. / 23:30 | -2,89% | 120,21 | 118,87 | 120,10 | |||
Dollar Tree | 120,73 | 03.05. / 23:17 | -1,57% | 121,27 | 119,95 | 120,73 | |||
Moderna | 125,00 | 03.05. / 23:19 | +18,32% | 126,40 | 122,01 | 125,00 | |||
Datadog | 124,27 | 03.05. / 23:28 | +0,17% | 127,88 | 123,53 | 124,27 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
DexCom | 128,37 | 03.05. / 23:03 | -8,25% | 129,22 | 126,91 | 128,37 | |||
Ross Stores | 130,84 | 03.05. / 22:26 | -3,39% | 131,41 | 128,02 | 130,84 | |||
Electronic Arts | 129,56 | 03.05. / 23:03 | +0,93% | 130,46 | 129,01 | 129,56 | |||
PDD Holdings | 140,18 | 03.05. / 23:19 | +9,36% | 140,21 | 136,56 | 140,18 | |||
Take-Two Inter... | 145,88 | 03.05. / 23:09 | -0,26% | 146,28 | 143,95 | 145,88 | |||
Advanced Micro... | 150,60 | 03.05. / 23:30 | -4,94% | 150,79 | 147,24 | 150,60 | |||
Airbnb | 159,71 | 03.05. / 23:30 | -2,75% | 165,50 | 159,15 | 159,71 | |||
Alphabet | 167,24 | 03.05. / 23:27 | +6,86% | 167,96 | 163,05 | 167,24 | |||
T-Mobile US | 164,60 | 03.05. / 22:13 | +0,52% | 165,24 | 163,56 | 164,60 | |||
Alphabet | 168,99 | 03.05. / 23:28 | +6,65% | 169,85 | 164,98 | 168,99 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Zscaler | 177,11 | 03.05. / 23:30 | +0,88% | 178,64 | 171,50 | 177,11 | |||
PepsiCo | 176,15 | 03.05. / 22:40 | -0,69% | 176,49 | 175,00 | 176,15 | |||
Texas Instrume... | 178,91 | 03.05. / 23:03 | +0,31% | 179,68 | 177,43 | 178,91 | |||
QUALCOMM | 179,64 | 03.05. / 23:28 | +10,37% | 183,19 | 177,80 | 179,64 | |||
Tesla | 181,14 | 03.05. / 23:31 | +5,78% | 184,78 | 178,42 | 181,19 | |||
Atlassian Corp | 183,52 | 03.05. / 23:05 | -7,49% | 189,48 | 182,02 | 183,52 | |||
Apple | 183,38 | 03.05. / 23:31 | +1,94% | 187,00 | 182,66 | 183,38 | |||
Old Dominion F... | 185,06 | 03.05. / 23:07 | -6,71% | 189,60 | 184,33 | 185,06 | |||
Amazon.com | 186,21 | 03.05. / 23:30 | +6,36% | 187,87 | 185,42 | 186,21 | |||
Constellation ... | 194,86 | 03.05. / 23:03 | -0,98% | 197,27 | 188,00 | 194,86 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 195,81 | 03.05. / 22:59 | +0,31% | 196,24 | 193,54 | 195,81 | |||
Diamondback En... | 201,50 | 03.05. / 23:02 | -3,09% | 201,54 | 196,29 | 201,50 | |||
Analog Devices | 199,63 | 03.05. / 23:03 | -0,71% | 201,83 | 199,04 | 199,63 | |||
Applied Materi... | 204,09 | 03.05. / 23:26 | +0,21% | 205,27 | 199,95 | 204,09 | |||
Biogen | 217,51 | 03.05. / 22:46 | +5,46% | 217,88 | 213,11 | 217,51 | |||
Autodesk | 215,19 | 03.05. / 22:40 | -2,99% | 217,35 | 214,14 | 215,19 | |||
CDW Corp | 219,56 | 03.05. / 23:03 | -10,23% | 223,20 | 218,09 | 219,56 | |||
Verisk Analytics | 237,33 | 03.05. / 23:03 | +7,06% | 237,57 | 233,78 | 237,33 | |||
Marriott Inter... | 234,59 | 03.05. / 23:09 | -2,61% | 238,76 | 234,30 | 234,59 | |||
Automatic Data... | 241,89 | 03.05. / 23:28 | -1,75% | 243,67 | 239,32 | 241,89 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Workday | 255,78 | 03.05. / 23:30 | -1,26% | 258,00 | 252,36 | 255,78 | |||
NXP Semiconduc... | 257,85 | 03.05. / 23:03 | +6,24% | 262,11 | 257,11 | 257,85 | |||
Charter Commun... | 265,93 | 03.05. / 22:54 | +1,10% | 269,77 | 264,23 | 265,93 | |||
Cadence Design... | 281,63 | 03.05. / 23:07 | -0,22% | 284,31 | 279,34 | 281,63 | |||
Palo Alto Netw... | 296,21 | 03.05. / 23:22 | +2,26% | 297,49 | 290,37 | 296,21 | |||
CrowdStrike Ho... | 310,21 | 03.05. / 23:31 | +1,85% | 311,55 | 300,00 | 310,21 | |||
Amgen | 311,29 | 03.05. / 23:27 | +3,34% | 322,60 | 308,68 | 311,29 | |||
ANSYS | 319,52 | 03.05. / 23:17 | -3,83% | 323,70 | 313,87 | 319,52 | |||
lululemon athl... | 355,15 | 03.05. / 23:30 | -2,53% | 357,05 | 351,77 | 355,15 | |||
MongoDB | 362,85 | 03.05. / 23:09 | -0,81% | 378,46 | 360,84 | 362,85 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 381,36 | 03.05. / 23:03 | +1,21% | 384,47 | 378,87 | 381,36 | |||
Vertex Pharmac... | 401,08 | 03.05. / 23:09 | +0,62% | 405,66 | 397,59 | 401,08 | |||
Microsoft Corp | 406,66 | 03.05. / 23:29 | -0,28% | 407,15 | 401,86 | 406,66 | |||
Meta Platforms | 451,96 | 03.05. / 23:31 | -11,02% | 454,17 | 443,85 | 451,96 | |||
Adobe | 486,18 | 03.05. / 23:20 | +0,69% | 487,49 | 477,56 | 486,18 | |||
IDEXX Laborato... | 480,60 | 03.05. / 23:03 | -2,67% | 493,98 | 478,45 | 480,60 | |||
Roper Technolo... | 517,21 | 03.05. / 23:03 | -5,53% | 519,51 | 511,50 | 517,21 | |||
Synopsys | 536,94 | 03.05. / 23:17 | -1,27% | 540,40 | 528,50 | 536,94 | |||
Netflix | 579,34 | 03.05. / 23:31 | +0,12% | 580,26 | 565,16 | 579,34 | |||
Intuit | 629,27 | 03.05. / 23:03 | -1,97% | 631,39 | 622,15 | 629,27 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 674,04 | 03.05. / 23:03 | -0,44% | 675,83 | 665,78 | 674,04 | |||
KLA Corp | 696,59 | 03.05. / 23:21 | +1,40% | 704,06 | 691,09 | 696,59 | |||
Costco Wholesa... | 743,90 | 03.05. / 23:17 | +1,49% | 747,49 | 733,34 | 743,90 | |||
NVIDIA Corp | 887,89 | 03.05. / 23:31 | +3,85% | 892,81 | 870,40 | 887,89 | |||
ASML Holding NV | 901,63 | 03.05. / 23:28 | -4,26% | 904,95 | 888,67 | 901,63 | |||
Lam Research C... | 908,53 | 03.05. / 23:17 | -1,95% | 912,61 | 895,54 | 908,53 | |||
Regeneron Phar... | 957,00 | 03.05. / 23:11 | +5,27% | 958,13 | 926,94 | 957,00 | |||
O'Reilly Autom... | 1.012,95 | 03.05. / 23:05 | -2,91% | 1.019,49 | 1.003,36 | 1.012,95 | |||
Broadcom | 1.278,11 | 03.05. / 23:28 | -4,34% | 1.283,88 | 1.247,14 | 1.278,11 | |||
MercadoLibre | 1.630,56 | 03.05. / 23:29 | +10,38% | 1.680,00 | 1.617,00 | 1.630,56 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.577,38 | 03.05. / 23:03 | -0,42% | 3.748,21 | 3.566,91 | 3.577,38 |