Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.713,80 | 21.05. | +39,61 | +0,21% | 18.721,18 | 18.589,91 | 18.674,19 | |||
Sirius XM Hold... | 2,89 | 21.05. / 23:30 | -0,10 | -3,34% | 3,00 | 2,89 | 2,89 | |||
Warner Bros Di... | 7,89 | 21.05. / 23:29 | -0,20 | -2,47% | 8,11 | 7,88 | 7,89 | |||
Walgreens Boot... | 16,68 | 21.05. / 23:30 | -1,14 | -6,40% | 17,81 | 16,55 | 16,68 | |||
Intel Corp | 31,74 | 21.05. / 23:31 | -0,36 | -1,12% | 32,24 | 31,62 | 31,74 | |||
CSX Corp | 33,07 | 21.05. / 23:28 | -0,34 | -1,02% | 33,36 | 32,94 | 33,07 | |||
Baker Hughes C... | 33,02 | 21.05. / 22:32 | -0,09 | -0,27% | 33,52 | 32,99 | 33,02 | |||
Keurig Dr Pepper | 33,96 | 21.05. / 23:24 | +0,28 | +0,83% | 33,98 | 33,71 | 33,96 | |||
Kraft Heinz Co... | 35,92 | 21.05. / 23:13 | +0,14 | +0,39% | 36,11 | 35,70 | 35,92 | |||
Exelon Corp | 38,52 | 21.05. / 22:00 | +0,06 | +0,16% | 38,76 | 38,27 | 38,52 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 39,21 | 21.05. / 23:29 | ±0,00 | ±0,00% | 39,62 | 38,96 | 39,21 | |||
Cisco Systems | 46,94 | 21.05. / 23:29 | -0,19 | -0,40% | 47,15 | 46,61 | 46,94 | |||
Monster Bevera... | 53,38 | 21.05. / 23:08 | -0,20 | -0,37% | 53,80 | 53,08 | 53,38 | |||
GlobalFoundries | 54,84 | 21.05. / 23:29 | +0,84 | +1,56% | 54,89 | 53,37 | 54,84 | |||
Copart | 54,93 | 21.05. / 23:25 | +0,01 | +0,02% | 55,15 | 54,28 | 54,93 | |||
Xcel Energy | 56,74 | 21.05. / 23:23 | +0,67 | +1,19% | 56,79 | 56,08 | 56,74 | |||
Fortinet | 61,31 | 21.05. / 23:30 | -1,03 | -1,65% | 61,80 | 59,85 | 61,31 | |||
PayPal Holdings | 64,10 | 21.05. / 23:29 | -0,67 | -1,03% | 64,69 | 63,70 | 64,10 | |||
Fastenal Company | 66,31 | 21.05. / 22:40 | -0,35 | -0,53% | 66,66 | 65,90 | 66,31 | |||
Gilead Sciences | 67,29 | 21.05. / 23:13 | -0,61 | -0,90% | 67,90 | 66,84 | 67,29 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cognizant Tech... | 68,79 | 21.05. / 22:43 | -0,79 | -1,14% | 69,33 | 68,52 | 68,79 | |||
Mondelez Inter... | 70,66 | 21.05. / 22:00 | +0,39 | +0,55% | 70,89 | 70,00 | 70,66 | |||
ON Semiconduct... | 72,82 | 21.05. / 23:18 | -1,46 | -1,97% | 73,35 | 72,15 | 72,82 | |||
Marvell Techno... | 73,30 | 21.05. / 23:30 | -1,17 | -1,57% | 73,94 | 72,42 | 73,30 | |||
Coca-Cola Euro... | 74,01 | 21.05. / 23:24 | +0,06 | +0,08% | 74,37 | 73,47 | 74,01 | |||
Starbucks Corp | 77,72 | 21.05. / 23:31 | +0,18 | +0,23% | 78,21 | 77,50 | 77,72 | |||
AstraZeneca PLC | 79,18 | 21.05. / 23:29 | +2,07 | +2,68% | 79,25 | 77,75 | 79,18 | |||
GE HealthCare ... | 81,94 | 21.05. / 23:30 | +0,19 | +0,23% | 82,00 | 81,10 | 81,94 | |||
CoStar Group | 86,85 | 21.05. / 23:24 | -0,67 | -0,77% | 87,86 | 86,75 | 86,85 | |||
American Elect... | 92,62 | 21.05. / 22:32 | +0,03 | +0,03% | 93,44 | 92,37 | 92,62 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 95,78 | 21.05. / 23:02 | -0,68 | -0,70% | 96,11 | 94,25 | 95,78 | |||
Trade Desk (The) | 95,65 | 21.05. / 23:30 | -1,85 | -1,90% | 97,00 | 94,89 | 95,65 | |||
PACCAR | 105,60 | 21.05. / 23:24 | +0,18 | +0,17% | 105,80 | 104,79 | 105,60 | |||
Illumina | 107,61 | 21.05. / 22:02 | -0,92 | -0,85% | 108,30 | 106,82 | 107,61 | |||
DoorDash | 112,82 | 21.05. / 23:25 | -1,14 | -1,00% | 114,71 | 112,02 | 112,82 | |||
Dollar Tree | 114,70 | 21.05. / 23:21 | +1,22 | +1,08% | 116,37 | 114,01 | 114,70 | |||
Datadog | 122,33 | 21.05. / 23:29 | +1,04 | +0,86% | 123,31 | 120,11 | 122,33 | |||
Paychex | 125,90 | 21.05. / 23:24 | +0,33 | +0,26% | 126,03 | 124,77 | 125,90 | |||
Micron Technol... | 127,50 | 21.05. / 23:30 | -1,50 | -1,16% | 128,82 | 123,28 | 127,50 | |||
Electronic Arts | 128,85 | 21.05. / 23:26 | +0,55 | +0,43% | 128,95 | 127,65 | 128,85 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
DexCom | 130,84 | 21.05. / 22:59 | +0,15 | +0,11% | 131,56 | 129,91 | 130,84 | |||
Ross Stores | 132,30 | 21.05. / 23:16 | +0,78 | +0,59% | 132,99 | 131,21 | 132,30 | |||
Moderna | 143,69 | 21.05. / 23:26 | +2,68 | +1,90% | 143,87 | 138,10 | 143,69 | |||
Airbnb | 144,10 | 21.05. / 23:26 | -2,27 | -1,55% | 145,71 | 144,09 | 144,10 | |||
PDD Holdings | 145,45 | 21.05. / 23:29 | -1,32 | -0,90% | 148,49 | 144,31 | 145,45 | |||
Take-Two Inter... | 151,42 | 21.05. / 22:59 | +0,52 | +0,34% | 152,74 | 150,00 | 151,42 | |||
T-Mobile US | 164,36 | 21.05. / 23:24 | +0,46 | +0,28% | 164,73 | 163,65 | 164,36 | |||
Advanced Micro... | 164,66 | 21.05. / 23:30 | -1,67 | -1,00% | 165,83 | 163,10 | 164,66 | |||
Alphabet | 177,85 | 21.05. / 23:30 | +0,93 | +0,53% | 178,15 | 175,81 | 177,85 | |||
Zscaler | 176,98 | 21.05. / 23:30 | -3,62 | -2,00% | 178,99 | 174,35 | 176,98 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Old Dominion F... | 175,46 | 21.05. / 23:24 | -3,51 | -1,96% | 179,17 | 174,71 | 175,46 | |||
Atlassian Corp | 178,05 | 21.05. / 23:04 | -1,79 | -1,00% | 179,46 | 177,60 | 178,05 | |||
Alphabet | 179,54 | 21.05. / 23:29 | +1,08 | +0,61% | 179,82 | 177,31 | 179,54 | |||
PepsiCo | 181,08 | 21.05. / 23:24 | +0,77 | +0,43% | 181,58 | 179,80 | 181,08 | |||
Amazon.com | 183,15 | 21.05. / 23:31 | -0,39 | -0,21% | 183,26 | 180,75 | 183,15 | |||
Tesla | 186,60 | 21.05. / 23:31 | +11,65 | +6,66% | 186,87 | 174,71 | 186,60 | |||
Apple | 192,35 | 21.05. / 23:30 | +1,31 | +0,69% | 192,73 | 190,92 | 192,35 | |||
Diamondback En... | 196,56 | 21.05. / 23:26 | -1,27 | -0,64% | 199,10 | 196,34 | 196,56 | |||
Texas Instrume... | 199,01 | 21.05. / 23:02 | -0,19 | -0,10% | 199,30 | 196,84 | 199,01 | |||
QUALCOMM | 200,85 | 21.05. / 23:30 | +3,09 | +1,56% | 201,98 | 195,76 | 200,85 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 203,51 | 21.05. / 23:24 | -1,11 | -0,54% | 205,24 | 203,14 | 203,51 | |||
Analog Devices | 216,64 | 21.05. / 23:24 | -0,84 | -0,39% | 217,08 | 214,55 | 216,64 | |||
Applied Materi... | 219,80 | 21.05. / 23:28 | -0,15 | -0,07% | 220,26 | 215,81 | 219,80 | |||
Autodesk | 220,28 | 21.05. / 23:13 | -1,12 | -0,51% | 220,60 | 218,00 | 220,28 | |||
Constellation ... | 222,59 | 21.05. / 23:05 | +7,52 | +3,50% | 222,67 | 215,50 | 222,59 | |||
CDW Corp | 230,38 | 21.05. / 23:26 | +2,14 | +0,94% | 230,94 | 227,20 | 230,38 | |||
Biogen | 227,69 | 21.05. / 22:30 | -3,89 | -1,68% | 231,95 | 224,82 | 227,69 | |||
Marriott Inter... | 238,28 | 21.05. / 23:24 | -2,05 | -0,85% | 241,22 | 237,12 | 238,28 | |||
Automatic Data... | 252,14 | 21.05. / 23:24 | +0,36 | +0,14% | 253,00 | 251,10 | 252,14 | |||
Verisk Analytics | 251,50 | 21.05. / 22:12 | -0,91 | -0,36% | 253,21 | 249,15 | 251,50 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 258,86 | 21.05. / 23:24 | -0,64 | -0,25% | 259,90 | 256,99 | 258,86 | |||
NXP Semiconduc... | 274,42 | 21.05. / 23:30 | +0,85 | +0,31% | 275,49 | 268,17 | 274,42 | |||
Charter Commun... | 275,11 | 21.05. / 23:00 | +0,27 | +0,10% | 277,38 | 273,44 | 275,11 | |||
Cadence Design... | 290,10 | 21.05. / 22:03 | -2,37 | -0,81% | 292,97 | 289,68 | 290,10 | |||
Amgen | 314,85 | 21.05. / 23:10 | +0,31 | +0,10% | 316,67 | 311,90 | 314,85 | |||
Palo Alto Netw... | 311,66 | 21.05. / 23:30 | -12,11 | -3,74% | 318,50 | 300,00 | 311,66 | |||
ANSYS | 326,79 | 21.05. / 22:05 | -1,80 | -0,55% | 327,92 | 325,01 | 326,79 | |||
lululemon athl... | 322,98 | 21.05. / 23:31 | -4,09 | -1,25% | 328,29 | 322,15 | 322,98 | |||
CrowdStrike Ho... | 349,32 | 21.05. / 23:21 | +0,57 | +0,16% | 351,65 | 340,52 | 349,32 | |||
MongoDB | 365,26 | 21.05. / 23:24 | -2,75 | -0,75% | 367,49 | 361,80 | 365,26 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 402,11 | 21.05. / 23:24 | +2,08 | +0,52% | 403,00 | 397,10 | 402,11 | |||
Microsoft Corp | 429,04 | 21.05. / 23:31 | +3,70 | +0,87% | 432,97 | 424,85 | 429,04 | |||
Vertex Pharmac... | 442,00 | 21.05. / 23:25 | -3,87 | -0,87% | 446,39 | 437,46 | 442,00 | |||
Meta Platforms | 464,63 | 21.05. / 23:30 | -4,21 | -0,90% | 470,70 | 462,27 | 464,63 | |||
Adobe | 481,85 | 21.05. / 23:14 | -2,84 | -0,59% | 487,50 | 477,12 | 481,85 | |||
IDEXX Laborato... | 518,44 | 21.05. / 23:13 | -11,63 | -2,19% | 529,18 | 518,40 | 518,44 | |||
Roper Technolo... | 541,40 | 21.05. / 22:02 | -4,97 | -0,91% | 545,72 | 538,23 | 541,40 | |||
Synopsys | 571,53 | 21.05. / 23:17 | -2,85 | -0,50% | 574,00 | 566,81 | 571,53 | |||
Netflix | 650,61 | 21.05. / 23:30 | +9,79 | +1,53% | 650,88 | 634,22 | 650,61 | |||
Intuit | 667,82 | 21.05. / 23:30 | -2,33 | -0,35% | 670,60 | 665,13 | 667,82 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 699,95 | 21.05. / 23:24 | +2,49 | +0,36% | 699,95 | 692,62 | 699,95 | |||
KLA Corp | 765,14 | 21.05. / 23:27 | -7,66 | -0,99% | 769,96 | 758,65 | 765,14 | |||
Costco Wholesa... | 800,93 | 21.05. / 23:27 | +7,93 | +1,00% | 801,44 | 792,00 | 800,93 | |||
ASML Holding NV | 925,27 | 21.05. / 23:14 | -15,04 | -1,60% | 933,58 | 915,33 | 925,27 | |||
NVIDIA Corp | 953,86 | 21.05. / 23:31 | +6,06 | +0,64% | 954,00 | 931,80 | 953,86 | |||
Lam Research C... | 964,00 | 21.05. / 23:30 | +21,96 | +2,33% | 973,73 | 941,83 | 964,00 | |||
Regeneron Phar... | 993,95 | 21.05. / 23:06 | +6,68 | +0,68% | 995,92 | 982,97 | 993,95 | |||
O'Reilly Autom... | 995,59 | 21.05. / 22:02 | +0,26 | +0,03% | 1.004,05 | 990,02 | 995,59 | |||
Broadcom | 1.399,20 | 21.05. / 23:26 | -14,83 | -1,05% | 1.409,39 | 1.393,46 | 1.399,20 | |||
MercadoLibre | 1.772,07 | 21.05. / 23:27 | -15,66 | -0,88% | 1.779,80 | 1.758,27 | 1.772,07 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.822,34 | 21.05. / 23:27 | +53,72 | +1,43% | 3.827,82 | 3.749,11 | 3.822,34 |