Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.674,19 | 20.05. | +2,12% | 18.703,83 | 18.549,84 | 18.546,23 | |||
Booking Holdings | 3.768,62 | 20.05. / 22:58 | -2,56% | 3.773,34 | 3.694,26 | 3.708,35 | |||
MercadoLibre | 1.787,73 | 20.05. / 23:28 | +3,26% | 1.792,05 | 1.743,08 | 1.749,17 | |||
Lam Research C... | 942,04 | 20.05. / 23:23 | -0,37% | 950,00 | 913,53 | 912,07 | |||
KLA Corp | 772,80 | 20.05. / 23:26 | +4,31% | 778,43 | 751,02 | 747,68 | |||
NVIDIA Corp | 947,80 | 20.05. / 23:31 | +2,89% | 952,00 | 934,40 | 924,79 | |||
Netflix | 640,82 | 20.05. / 23:30 | +1,67% | 644,37 | 619,52 | 621,10 | |||
Broadcom | 1.414,03 | 20.05. / 23:30 | +4,69% | 1.416,94 | 1.393,16 | 1.395,29 | |||
ASML Holding NV | 939,44 | 20.05. / 22:53 | -0,57% | 946,72 | 925,78 | 924,97 | |||
Intuit | 670,15 | 20.05. / 23:20 | +4,56% | 671,49 | 659,46 | 661,18 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Moderna | 141,01 | 20.05. / 23:28 | +13,29% | 142,79 | 131,72 | 132,90 | |||
Applied Materi... | 219,95 | 20.05. / 23:25 | +1,12% | 221,75 | 212,11 | 212,08 | |||
Synopsys | 574,38 | 20.05. / 23:11 | +1,80% | 574,77 | 565,18 | 566,73 | |||
Palo Alto Netw... | 323,77 | 20.05. / 23:31 | +6,85% | 324,68 | 314,58 | 317,85 | |||
NXP Semiconduc... | 273,57 | 20.05. / 23:30 | +2,29% | 274,52 | 267,53 | 267,72 | |||
Cintas Corp | 697,46 | 20.05. / 23:23 | -0,97% | 698,04 | 688,27 | 692,14 | |||
Microsoft Corp | 425,34 | 20.05. / 23:29 | +1,50% | 426,77 | 420,00 | 420,21 | |||
Regeneron Phar... | 987,27 | 20.05. / 23:12 | +0,87% | 987,99 | 978,21 | 982,29 | |||
CDW Corp | 228,24 | 20.05. / 22:02 | +0,53% | 228,58 | 223,20 | 223,64 | |||
Roper Technolo... | 546,37 | 20.05. / 22:02 | +3,51% | 546,68 | 540,16 | 541,89 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Texas Instrume... | 199,20 | 20.05. / 23:29 | +4,26% | 199,27 | 194,50 | 195,02 | |||
QUALCOMM | 197,76 | 20.05. / 23:28 | +6,47% | 199,99 | 193,28 | 193,86 | |||
Micron Technol... | 129,00 | 20.05. / 23:29 | +3,34% | 131,02 | 126,64 | 125,29 | |||
Cadence Design... | 292,47 | 20.05. / 23:27 | +0,46% | 292,63 | 288,74 | 288,81 | |||
Analog Devices | 217,48 | 20.05. / 23:29 | +3,33% | 218,70 | 213,94 | 214,08 | |||
Take-Two Inter... | 150,90 | 20.05. / 23:06 | +1,34% | 151,01 | 146,67 | 147,84 | |||
CrowdStrike Ho... | 348,75 | 20.05. / 23:30 | +7,85% | 349,59 | 344,65 | 345,93 | |||
Trade Desk (The) | 97,50 | 20.05. / 23:09 | +8,64% | 97,65 | 94,20 | 94,78 | |||
Marriott Inter... | 240,33 | 20.05. / 23:23 | -1,14% | 240,51 | 237,43 | 237,73 | |||
Marvell Techno... | 74,47 | 20.05. / 23:29 | +5,04% | 74,78 | 71,68 | 71,92 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Microchip Tech... | 96,46 | 20.05. / 23:23 | +3,09% | 97,59 | 94,30 | 94,33 | |||
Amgen | 314,54 | 20.05. / 23:27 | +1,46% | 315,81 | 312,62 | 312,47 | |||
Constellation ... | 215,07 | 20.05. / 23:24 | -0,85% | 215,24 | 211,15 | 213,11 | |||
Advanced Micro... | 166,33 | 20.05. / 23:31 | +8,25% | 168,49 | 164,47 | 164,47 | |||
Charter Commun... | 274,84 | 20.05. / 22:15 | -0,92% | 275,34 | 269,82 | 273,02 | |||
Zscaler | 180,60 | 20.05. / 23:30 | +2,43% | 181,10 | 178,04 | 178,86 | |||
Workday | 259,50 | 20.05. / 23:00 | +4,70% | 259,80 | 256,00 | 257,93 | |||
Adobe | 484,69 | 20.05. / 23:21 | +0,24% | 485,37 | 478,32 | 483,43 | |||
Datadog | 121,29 | 20.05. / 23:22 | +0,92% | 122,14 | 119,66 | 120,07 | |||
Apple | 191,08 | 20.05. / 23:31 | +3,70% | 191,92 | 189,01 | 189,87 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Intuitive Surg... | 400,03 | 20.05. / 23:23 | +3,13% | 400,41 | 395,60 | 398,82 | |||
Alphabet | 178,46 | 20.05. / 23:30 | +4,11% | 179,95 | 177,22 | 177,29 | |||
ON Semiconduct... | 74,28 | 20.05. / 23:23 | +3,85% | 74,79 | 72,88 | 73,17 | |||
Biogen | 231,58 | 20.05. / 22:55 | +4,09% | 232,75 | 228,97 | 230,57 | |||
Fortinet | 62,34 | 20.05. / 23:29 | +5,64% | 62,41 | 60,85 | 61,43 | |||
ANSYS | 328,59 | 20.05. / 23:11 | -0,16% | 329,88 | 324,86 | 327,71 | |||
Alphabet | 176,92 | 20.05. / 23:27 | +4,43% | 178,77 | 176,08 | 176,06 | |||
Cognizant Tech... | 69,58 | 20.05. / 23:31 | +3,10% | 69,69 | 68,75 | 68,76 | |||
Verisk Analytics | 252,41 | 20.05. / 22:51 | +1,33% | 253,17 | 249,88 | 251,62 | |||
Airbnb | 146,37 | 20.05. / 23:00 | -0,45% | 146,48 | 145,21 | 145,66 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Vertex Pharmac... | 445,87 | 20.05. / 22:53 | +5,31% | 447,85 | 442,98 | 445,21 | |||
PDD Holdings | 146,77 | 20.05. / 23:30 | +7,28% | 148,64 | 145,27 | 146,19 | |||
Electronic Arts | 128,30 | 20.05. / 23:14 | +0,48% | 128,36 | 126,80 | 127,75 | |||
Xcel Energy | 56,07 | 20.05. / 22:40 | +0,11% | 56,10 | 55,36 | 55,52 | |||
Copart | 54,92 | 20.05. / 22:01 | -0,44% | 55,00 | 54,29 | 54,50 | |||
PayPal Holdings | 64,77 | 20.05. / 23:30 | +2,46% | 65,03 | 63,77 | 64,48 | |||
Intel Corp | 32,10 | 20.05. / 23:29 | +6,70% | 32,42 | 31,76 | 31,83 | |||
Fastenal Company | 66,66 | 20.05. / 22:32 | -2,15% | 66,72 | 66,26 | 66,42 | |||
AstraZeneca PLC | 77,11 | 20.05. / 23:29 | -0,36% | 77,22 | 76,54 | 76,90 | |||
Autodesk | 221,40 | 20.05. / 22:26 | +1,58% | 221,98 | 219,84 | 221,21 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Gilead Sciences | 67,90 | 20.05. / 23:29 | +2,67% | 68,04 | 67,38 | 67,72 | |||
Diamondback En... | 197,83 | 20.05. / 22:09 | -1,27% | 199,08 | 197,00 | 197,67 | |||
Atlassian Corp | 179,84 | 20.05. / 23:29 | -0,02% | 180,25 | 177,91 | 179,72 | |||
GlobalFoundries | 54,00 | 20.05. / 23:24 | +5,60% | 54,31 | 53,73 | 53,95 | |||
Warner Bros Di... | 8,09 | 20.05. / 23:28 | -1,10% | 8,12 | 7,99 | 8,05 | |||
CoStar Group | 87,52 | 20.05. / 22:28 | -2,65% | 87,63 | 86,00 | 87,50 | |||
Sirius XM Hold... | 2,99 | 20.05. / 23:29 | -0,83% | 3,02 | 2,96 | 3,01 | |||
Comcast Corp | 39,21 | 20.05. / 23:29 | -0,10% | 39,31 | 38,66 | 39,27 | |||
Keurig Dr Pepper | 33,68 | 20.05. / 23:31 | -0,82% | 33,81 | 33,59 | 33,75 | |||
American Elect... | 92,59 | 20.05. / 23:27 | +1,16% | 92,84 | 92,13 | 92,67 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Paychex | 125,57 | 20.05. / 23:23 | +2,53% | 125,81 | 124,84 | 125,65 | |||
T-Mobile US | 163,90 | 20.05. / 22:06 | -0,12% | 164,20 | 163,15 | 164,00 | |||
CSX Corp | 33,41 | 20.05. / 23:23 | -2,52% | 33,63 | 33,15 | 33,52 | |||
GE HealthCare ... | 81,75 | 20.05. / 23:26 | -1,85% | 82,67 | 81,47 | 81,86 | |||
Exelon Corp | 38,46 | 20.05. / 22:28 | +2,42% | 38,69 | 38,34 | 38,58 | |||
Kraft Heinz Co... | 35,78 | 20.05. / 23:13 | -0,66% | 36,12 | 35,76 | 36,00 | |||
Starbucks Corp | 77,54 | 20.05. / 23:31 | +3,06% | 78,32 | 76,71 | 77,85 | |||
Baker Hughes C... | 33,11 | 20.05. / 23:23 | +3,46% | 33,54 | 33,04 | 33,46 | |||
Walgreens Boot... | 17,82 | 20.05. / 23:30 | +5,76% | 18,17 | 17,76 | 18,18 | |||
Monster Bevera... | 53,58 | 20.05. / 23:13 | -2,43% | 54,26 | 53,50 | 54,11 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Automatic Data... | 251,78 | 20.05. / 23:23 | +2,22% | 252,66 | 250,58 | 252,33 | |||
Coca-Cola Euro... | 73,95 | 20.05. / 23:23 | +0,92% | 74,60 | 73,89 | 74,51 | |||
PACCAR | 105,42 | 20.05. / 23:23 | -2,64% | 106,65 | 105,33 | 106,00 | |||
DexCom | 130,69 | 20.05. / 23:23 | +3,39% | 132,09 | 129,69 | 131,36 | |||
Ross Stores | 131,52 | 20.05. / 22:04 | -0,86% | 132,35 | 130,86 | 132,33 | |||
Mondelez Inter... | 70,27 | 20.05. / 23:23 | -0,03% | 71,37 | 70,21 | 71,23 | |||
Cisco Systems | 47,13 | 20.05. / 23:29 | +0,23% | 48,07 | 47,01 | 48,17 | |||
Amazon.com | 183,54 | 20.05. / 23:31 | -1,48% | 186,66 | 183,28 | 184,70 | |||
Honeywell Inte... | 204,62 | 20.05. / 22:49 | +2,04% | 206,19 | 203,25 | 205,97 | |||
PepsiCo | 180,31 | 20.05. / 23:23 | +1,33% | 182,13 | 179,91 | 182,19 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Tesla | 174,95 | 20.05. / 23:31 | +5,34% | 177,70 | 173,52 | 177,46 | |||
Illumina | 108,53 | 20.05. / 23:04 | +0,49% | 111,53 | 108,27 | 111,07 | |||
Costco Wholesa... | 793,00 | 20.05. / 23:30 | +1,10% | 802,98 | 792,39 | 795,81 | |||
MongoDB | 368,01 | 20.05. / 23:30 | +4,91% | 373,67 | 363,15 | 370,82 | |||
Meta Platforms | 468,84 | 20.05. / 23:28 | -0,71% | 473,20 | 467,04 | 471,91 | |||
DoorDash | 113,96 | 20.05. / 23:21 | +2,26% | 117,81 | 112,19 | 117,43 | |||
Dollar Tree | 113,48 | 20.05. / 23:08 | -3,08% | 117,29 | 113,31 | 117,31 | |||
Old Dominion F... | 178,97 | 20.05. / 22:30 | -1,06% | 183,00 | 178,69 | 183,07 | |||
lululemon athl... | 327,07 | 20.05. / 23:30 | -5,10% | 334,21 | 323,66 | 334,95 | |||
IDEXX Laborato... | 530,07 | 20.05. / 23:29 | +6,60% | 545,43 | 528,84 | 543,45 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
O'Reilly Autom... | 995,33 | 20.05. / 22:00 | -0,71% | 1.012,35 | 993,68 | 1.012,06 |