Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.801,54 |
Kurszeit | 22.05. |
Differenz | -31,08 |
Differenz (in %) | -0,18% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.801,54 |
22.05. |
+32,68% |
16.855,27 |
16.712,09 |
16.832,62 |
|
|
Adobe |
483,93 |
22.05. / 23:30 |
+30,56% |
485,66 |
479,14 |
481,85 |
|
|
Advanced Micro... |
165,52 |
22.05. / 23:31 |
+57,18% |
169,81 |
163,86 |
164,66 |
|
|
Airbnb |
142,71 |
22.05. / 23:30 |
+34,98% |
144,21 |
142,36 |
144,10 |
|
|
Alphabet |
176,38 |
22.05. / 23:30 |
+44,12% |
177,15 |
175,21 |
177,85 |
|
|
Alphabet |
178,00 |
22.05. / 23:31 |
+44,80% |
178,85 |
176,78 |
179,54 |
|
|
Amazon.com |
183,13 |
22.05. / 23:31 |
+57,88% |
185,22 |
181,97 |
183,15 |
|
|
American Elect... |
91,48 |
22.05. / 23:29 |
+11,65% |
92,45 |
91,34 |
92,62 |
|
|
Amgen |
309,41 |
22.05. / 23:31 |
+45,18% |
315,00 |
308,52 |
314,85 |
|
|
Analog Devices |
240,16 |
22.05. / 23:31 |
+16,33% |
240,37 |
224,75 |
216,64 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
326,36 |
22.05. / 23:31 |
+7,54% |
329,35 |
325,18 |
326,79 |
|
|
Apple |
190,90 |
22.05. / 23:30 |
+9,67% |
192,82 |
190,27 |
192,35 |
|
|
Applied Materi... |
218,15 |
22.05. / 23:27 |
+74,75% |
220,73 |
216,23 |
219,80 |
|
|
ASML Holding NV |
922,33 |
22.05. / 23:30 |
+36,54% |
933,50 |
913,49 |
925,27 |
|
|
AstraZeneca PLC |
78,80 |
22.05. / 23:29 |
+5,37% |
78,93 |
78,37 |
79,18 |
|
|
Atlassian Corp |
174,80 |
22.05. / 23:31 |
+22,35% |
179,00 |
172,71 |
178,05 |
|
|
Autodesk |
219,96 |
22.05. / 23:30 |
+10,21% |
221,83 |
219,46 |
220,28 |
|
|
Automatic Data... |
254,02 |
22.05. / 23:28 |
+19,13% |
254,64 |
251,70 |
252,14 |
|
|
Baker Hughes C... |
32,09 |
22.05. / 23:27 |
+21,02% |
33,12 |
31,91 |
33,02 |
|
|
Biogen |
225,21 |
22.05. / 23:31 |
-24,93% |
228,00 |
223,02 |
227,69 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.825,10 |
22.05. / 23:31 |
+36,63% |
3.853,00 |
3.798,21 |
3.822,34 |
|
|
Broadcom |
1.392,24 |
22.05. / 23:31 |
+111,36% |
1.405,00 |
1.384,22 |
1.399,20 |
|
|
Cadence Design... |
292,84 |
22.05. / 23:30 |
+34,96% |
294,49 |
290,50 |
290,10 |
|
|
CDW Corp |
236,27 |
22.05. / 23:31 |
+33,80% |
236,53 |
231,41 |
230,38 |
|
|
Charter Commun... |
271,09 |
22.05. / 23:31 |
-19,26% |
274,79 |
266,54 |
275,11 |
|
|
Cintas Corp |
701,79 |
22.05. / 23:31 |
+49,65% |
702,76 |
696,42 |
699,95 |
|
|
Cisco Systems |
47,43 |
22.05. / 23:29 |
-1,09% |
47,83 |
47,03 |
46,94 |
|
|
Coca-Cola Euro... |
73,25 |
22.05. / 23:31 |
+16,08% |
74,06 |
73,20 |
74,01 |
|
|
Cognizant Tech... |
69,05 |
22.05. / 23:31 |
+12,27% |
69,31 |
68,77 |
68,79 |
|
|
Comcast Corp |
38,89 |
22.05. / 23:29 |
-2,13% |
39,19 |
38,66 |
39,21 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
220,11 |
22.05. / 23:27 |
+163,15% |
224,40 |
217,86 |
222,59 |
|
|
Copart |
53,95 |
22.05. / 23:31 |
+24,48% |
55,11 |
53,90 |
54,93 |
|
|
CoStar Group |
87,19 |
22.05. / 23:27 |
+11,49% |
87,67 |
86,50 |
86,85 |
|
|
Costco Wholesa... |
801,86 |
22.05. / 23:31 |
+64,46% |
806,35 |
798,01 |
800,93 |
|
|
CrowdStrike Ho... |
345,42 |
22.05. / 23:27 |
+140,98% |
352,94 |
342,86 |
349,32 |
|
|
CSX Corp |
34,01 |
22.05. / 23:27 |
+4,84% |
34,05 |
33,10 |
33,07 |
|
|
Datadog |
122,75 |
22.05. / 23:30 |
+32,84% |
123,29 |
121,17 |
122,33 |
|
|
DexCom |
130,53 |
22.05. / 23:31 |
+11,58% |
131,76 |
130,10 |
130,84 |
|
|
Diamondback En... |
192,34 |
22.05. / 23:17 |
+60,30% |
196,34 |
191,48 |
196,56 |
|
|
Dollar Tree |
113,77 |
22.05. / 23:28 |
-29,11% |
115,58 |
112,60 |
114,70 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
111,63 |
22.05. / 23:31 |
+67,94% |
114,30 |
110,63 |
112,82 |
|
|
Electronic Arts |
135,14 |
22.05. / 23:27 |
+2,69% |
135,33 |
127,65 |
128,85 |
|
|
Exelon Corp |
37,90 |
22.05. / 23:28 |
+0,29% |
38,57 |
37,82 |
38,52 |
|
|
Fastenal Company |
66,66 |
22.05. / 23:27 |
+24,87% |
66,87 |
66,13 |
66,31 |
|
|
Fortinet |
61,57 |
22.05. / 23:31 |
-10,21% |
61,69 |
60,75 |
61,31 |
|
|
GE HealthCare ... |
80,62 |
22.05. / 23:27 |
+3,48% |
81,89 |
80,37 |
81,94 |
|
|
Gilead Sciences |
67,80 |
22.05. / 23:29 |
-10,49% |
67,89 |
66,97 |
67,29 |
|
|
GlobalFoundries |
55,21 |
22.05. / 23:30 |
-5,21% |
55,68 |
54,31 |
54,84 |
|
|
Honeywell Inte... |
202,80 |
22.05. / 23:27 |
+6,00% |
203,94 |
201,88 |
203,51 |
|
|
IDEXX Laborato... |
517,94 |
22.05. / 23:29 |
+8,60% |
522,65 |
516,25 |
518,44 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Illumina |
107,39 |
22.05. / 23:31 |
-47,02% |
109,69 |
106,00 |
107,61 |
|
|
Intel Corp |
31,42 |
22.05. / 23:31 |
+8,75% |
32,07 |
31,09 |
31,74 |
|
|
Intuit |
670,27 |
22.05. / 23:27 |
+51,21% |
673,63 |
666,20 |
667,82 |
|
|
Intuitive Surg... |
400,90 |
22.05. / 23:26 |
+27,56% |
408,43 |
399,17 |
402,11 |
|
|
Keurig Dr Pepper |
34,27 |
22.05. / 23:28 |
+8,70% |
34,32 |
33,77 |
33,96 |
|
|
KLA Corp |
771,71 |
22.05. / 23:30 |
+84,20% |
772,97 |
762,69 |
765,14 |
|
|
Kraft Heinz Co... |
36,38 |
22.05. / 23:29 |
-4,18% |
36,45 |
35,86 |
35,92 |
|
|
Lam Research C... |
965,77 |
22.05. / 23:27 |
+61,69% |
972,88 |
949,35 |
964,00 |
|
|
lululemon athl... |
299,63 |
22.05. / 23:31 |
-11,25% |
307,91 |
295,74 |
322,98 |
|
|
Marriott Inter... |
236,16 |
22.05. / 23:31 |
+36,08% |
239,40 |
235,50 |
238,28 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
73,68 |
22.05. / 23:31 |
+64,47% |
74,16 |
72,76 |
73,30 |
|
|
MercadoLibre |
1.736,78 |
22.05. / 23:29 |
+36,38% |
1.772,80 |
1.722,36 |
1.772,07 |
|
|
Meta Platforms |
467,78 |
22.05. / 23:31 |
+95,19% |
473,72 |
465,65 |
464,63 |
|
|
Microchip Tech... |
99,49 |
22.05. / 23:30 |
+25,84% |
99,69 |
97,18 |
95,78 |
|
|
Micron Technol... |
126,28 |
22.05. / 23:31 |
+90,34% |
127,87 |
125,24 |
127,50 |
|
|
Microsoft Corp |
430,52 |
22.05. / 23:31 |
+34,66% |
432,41 |
427,13 |
429,04 |
|
|
Moderna |
163,33 |
22.05. / 23:31 |
+5,84% |
164,88 |
142,81 |
143,69 |
|
|
Mondelez Inter... |
70,22 |
22.05. / 23:27 |
-6,66% |
70,38 |
69,35 |
70,66 |
|
|
MongoDB |
361,28 |
22.05. / 23:30 |
+33,73% |
367,65 |
356,60 |
365,26 |
|
|
Monster Bevera... |
53,10 |
22.05. / 23:27 |
-10,22% |
53,44 |
53,05 |
53,38 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Netflix |
640,47 |
22.05. / 23:31 |
+75,39% |
649,25 |
638,12 |
650,61 |
|
|
NVIDIA Corp |
949,50 |
22.05. / 23:31 |
+203,26% |
960,20 |
932,49 |
953,86 |
|
|
NXP Semiconduc... |
278,83 |
22.05. / 23:31 |
+58,50% |
280,24 |
275,24 |
274,42 |
|
|
O'Reilly Autom... |
991,44 |
22.05. / 23:31 |
+4,30% |
1.001,05 |
988,01 |
995,59 |
|
|
Old Dominion F... |
172,49 |
22.05. / 23:31 |
+19,27% |
175,79 |
172,25 |
175,46 |
|
|
ON Semiconduct... |
76,29 |
22.05. / 23:31 |
-11,95% |
77,20 |
73,91 |
72,82 |
|
|
PACCAR |
108,33 |
22.05. / 23:31 |
+53,66% |
108,39 |
105,34 |
105,60 |
|
|
Palo Alto Netw... |
308,58 |
22.05. / 23:30 |
+71,61% |
313,45 |
303,20 |
311,66 |
|
|
Paychex |
126,98 |
22.05. / 23:31 |
+19,73% |
127,48 |
125,20 |
125,90 |
|
|
PayPal Holdings |
62,19 |
22.05. / 23:30 |
+4,91% |
63,91 |
61,84 |
64,10 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
147,08 |
22.05. / 23:28 |
+142,47% |
156,50 |
144,12 |
145,45 |
|
|
PepsiCo |
182,09 |
22.05. / 23:27 |
-3,23% |
182,13 |
179,98 |
181,08 |
|
|
QUALCOMM |
202,93 |
22.05. / 23:31 |
+91,62% |
204,84 |
201,70 |
200,85 |
|
|
Regeneron Phar... |
983,80 |
22.05. / 23:31 |
+30,07% |
997,87 |
981,57 |
993,95 |
|
|
Roper Technolo... |
547,45 |
22.05. / 23:31 |
+20,04% |
549,90 |
538,84 |
541,40 |
|
|
Ross Stores |
131,51 |
22.05. / 23:29 |
+26,94% |
133,73 |
130,86 |
132,30 |
|
|
Sirius XM Hold... |
2,80 |
22.05. / 23:31 |
-15,18% |
2,90 |
2,79 |
2,89 |
|
|
Starbucks Corp |
80,72 |
22.05. / 23:31 |
-24,70% |
81,02 |
77,44 |
77,72 |
|
|
Synopsys |
573,13 |
22.05. / 23:31 |
+40,61% |
581,63 |
569,93 |
571,53 |
|
|
T-Mobile US |
165,50 |
22.05. / 23:30 |
+18,87% |
165,87 |
163,25 |
164,36 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
150,61 |
22.05. / 23:31 |
+9,80% |
153,07 |
149,68 |
151,42 |
|
|
Tesla |
180,11 |
22.05. / 23:31 |
-2,88% |
183,80 |
178,12 |
186,60 |
|
|
Texas Instrume... |
202,54 |
22.05. / 23:31 |
+20,81% |
203,62 |
199,65 |
199,01 |
|
|
Trade Desk (The) |
95,32 |
22.05. / 23:26 |
+43,15% |
96,17 |
94,53 |
95,65 |
|
|
Verisk Analytics |
253,64 |
22.05. / 23:30 |
+14,32% |
254,08 |
250,51 |
251,50 |
|
|
Vertex Pharmac... |
447,53 |
22.05. / 23:31 |
+30,49% |
449,91 |
441,40 |
442,00 |
|
|
Walgreens Boot... |
16,47 |
22.05. / 23:29 |
-43,07% |
16,74 |
16,31 |
16,68 |
|
|
Warner Bros Di... |
8,06 |
22.05. / 23:31 |
-33,69% |
8,08 |
7,75 |
7,89 |
|
|
Workday |
259,88 |
22.05. / 23:31 |
+32,59% |
263,02 |
258,88 |
258,86 |
|
|
Xcel Energy |
55,52 |
22.05. / 23:27 |
-11,81% |
56,79 |
55,33 |
56,74 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
174,16 |
22.05. / 23:31 |
+44,17% |
176,85 |
172,75 |
176,98 |
|