Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.340,87 |
Kurszeit | 10.05. |
Differenz | -5,40 |
Differenz (in %) | -0,03% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.340,87 |
10.05. |
-5,40 |
-0,03% |
16.437,39 |
16.293,52 |
16.340,87 |
|
|
Booking Holdings |
3.805,75 |
10.05. / 22:48 |
+25,72 |
+0,68% |
3.811,57 |
3.775,42 |
3.805,75 |
|
|
MercadoLibre |
1.693,97 |
10.05. / 23:01 |
-1,43 |
-0,08% |
1.710,64 |
1.681,54 |
1.693,97 |
|
|
Broadcom |
1.332,80 |
10.05. / 23:28 |
+27,13 |
+2,08% |
1.344,00 |
1.315,31 |
1.332,80 |
|
|
O'Reilly Autom... |
1.019,33 |
10.05. / 22:02 |
-11,39 |
-1,11% |
1.030,82 |
1.013,12 |
1.019,33 |
|
|
Regeneron Phar... |
973,80 |
10.05. / 22:02 |
+5,80 |
+0,60% |
979,98 |
966,85 |
973,80 |
|
|
ASML Holding NV |
930,29 |
10.05. / 23:22 |
+16,75 |
+1,83% |
939,00 |
925,00 |
930,29 |
|
|
Lam Research C... |
915,42 |
10.05. / 22:12 |
+7,88 |
+0,87% |
931,20 |
912,24 |
915,42 |
|
|
NVIDIA Corp |
898,78 |
10.05. / 23:31 |
+11,31 |
+1,27% |
914,01 |
892,27 |
898,78 |
|
|
Costco Wholesa... |
787,19 |
10.05. / 23:30 |
+8,15 |
+1,05% |
787,45 |
778,16 |
787,19 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
718,27 |
10.05. / 23:27 |
+7,60 |
+1,07% |
728,00 |
713,06 |
718,27 |
|
|
Cintas Corp |
700,27 |
10.05. / 23:22 |
+4,02 |
+0,58% |
702,68 |
697,35 |
700,27 |
|
|
Intuit |
632,31 |
10.05. / 23:22 |
+5,45 |
+0,87% |
637,88 |
628,01 |
632,31 |
|
|
Netflix |
610,87 |
10.05. / 23:29 |
-1,22 |
-0,20% |
623,98 |
605,06 |
610,87 |
|
|
Synopsys |
556,71 |
10.05. / 23:23 |
+6,83 |
+1,24% |
562,93 |
551,01 |
556,71 |
|
|
Roper Technolo... |
523,50 |
10.05. / 22:02 |
+0,17 |
+0,03% |
526,48 |
521,27 |
523,50 |
|
|
IDEXX Laborato... |
509,82 |
10.05. / 23:15 |
+9,00 |
+1,80% |
510,62 |
501,68 |
509,82 |
|
|
Adobe |
482,29 |
10.05. / 23:27 |
-0,36 |
-0,07% |
489,48 |
480,30 |
482,29 |
|
|
Meta Platforms |
476,20 |
10.05. / 23:30 |
+0,78 |
+0,16% |
477,50 |
469,60 |
476,20 |
|
|
Vertex Pharmac... |
422,78 |
10.05. / 23:30 |
+3,79 |
+0,90% |
423,32 |
417,50 |
422,78 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
414,74 |
10.05. / 23:31 |
+2,42 |
+0,59% |
415,38 |
411,80 |
414,74 |
|
|
Intuitive Surg... |
386,70 |
10.05. / 23:25 |
+1,25 |
+0,32% |
389,76 |
383,88 |
386,70 |
|
|
MongoDB |
353,47 |
10.05. / 23:24 |
-1,22 |
-0,34% |
360,78 |
352,82 |
353,47 |
|
|
lululemon athl... |
352,96 |
10.05. / 23:24 |
+0,01 |
+0,00% |
353,38 |
347,39 |
352,96 |
|
|
ANSYS |
328,25 |
10.05. / 23:23 |
+1,00 |
+0,31% |
331,27 |
327,00 |
328,25 |
|
|
CrowdStrike Ho... |
320,76 |
10.05. / 23:14 |
+2,82 |
+0,89% |
327,50 |
318,39 |
320,76 |
|
|
Amgen |
310,15 |
10.05. / 23:14 |
-2,71 |
-0,87% |
314,88 |
309,82 |
310,15 |
|
|
Palo Alto Netw... |
297,47 |
10.05. / 23:22 |
+1,80 |
+0,61% |
300,97 |
296,92 |
297,47 |
|
|
Cadence Design... |
287,48 |
10.05. / 23:22 |
+2,20 |
+0,77% |
290,54 |
285,28 |
287,48 |
|
|
Charter Commun... |
275,55 |
10.05. / 23:22 |
+11,62 |
+4,40% |
277,49 |
262,02 |
275,55 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NXP Semiconduc... |
261,73 |
10.05. / 23:06 |
+0,93 |
+0,36% |
264,00 |
260,18 |
261,73 |
|
|
Workday |
246,34 |
10.05. / 23:20 |
+0,38 |
+0,15% |
249,67 |
246,09 |
246,34 |
|
|
Verisk Analytics |
248,31 |
10.05. / 23:22 |
+3,33 |
+1,36% |
249,39 |
244,99 |
248,31 |
|
|
Automatic Data... |
246,86 |
10.05. / 23:23 |
+1,71 |
+0,70% |
247,21 |
245,06 |
246,86 |
|
|
Marriott Inter... |
240,46 |
10.05. / 23:20 |
+2,92 |
+1,23% |
240,67 |
237,50 |
240,46 |
|
|
CDW Corp |
222,46 |
10.05. / 23:23 |
-0,51 |
-0,23% |
224,09 |
221,48 |
222,46 |
|
|
Biogen |
221,50 |
10.05. / 22:01 |
-1,25 |
-0,56% |
223,95 |
220,01 |
221,50 |
|
|
Autodesk |
217,77 |
10.05. / 23:22 |
-0,86 |
-0,39% |
220,73 |
216,61 |
217,77 |
|
|
Constellation ... |
214,93 |
10.05. / 23:09 |
-0,98 |
-0,45% |
220,52 |
211,86 |
214,93 |
|
|
Applied Materi... |
209,73 |
10.05. / 23:27 |
+3,40 |
+1,65% |
212,57 |
208,52 |
209,73 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Analog Devices |
207,19 |
10.05. / 23:02 |
+2,40 |
+1,17% |
207,76 |
205,24 |
207,19 |
|
|
Diamondback En... |
202,19 |
10.05. / 23:02 |
-1,53 |
-0,75% |
205,58 |
200,94 |
202,19 |
|
|
Honeywell Inte... |
202,92 |
10.05. / 23:29 |
+2,29 |
+1,14% |
203,23 |
200,72 |
202,92 |
|
|
Amazon.com |
187,48 |
10.05. / 23:30 |
-2,02 |
-1,07% |
189,89 |
186,93 |
187,48 |
|
|
Texas Instrume... |
187,05 |
10.05. / 23:05 |
+1,73 |
+0,93% |
187,35 |
185,73 |
187,05 |
|
|
Old Dominion F... |
185,04 |
10.05. / 23:22 |
+1,88 |
+1,03% |
186,65 |
183,41 |
185,04 |
|
|
Apple |
183,05 |
10.05. / 23:28 |
-1,52 |
-0,82% |
185,09 |
182,13 |
183,05 |
|
|
QUALCOMM |
182,08 |
10.05. / 23:28 |
+1,54 |
+0,85% |
183,54 |
181,24 |
182,08 |
|
|
Atlassian Corp |
179,75 |
10.05. / 23:21 |
-0,10 |
-0,06% |
183,00 |
178,89 |
179,75 |
|
|
PepsiCo |
179,79 |
10.05. / 23:08 |
+1,73 |
+0,97% |
180,16 |
177,61 |
179,79 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
174,62 |
10.05. / 23:22 |
+2,66 |
+1,55% |
175,17 |
171,75 |
174,62 |
|
|
Tesla |
168,47 |
10.05. / 23:31 |
-3,50 |
-2,04% |
173,06 |
167,75 |
168,47 |
|
|
Alphabet |
170,29 |
10.05. / 23:31 |
-1,29 |
-0,75% |
171,34 |
167,91 |
170,29 |
|
|
Alphabet |
168,65 |
10.05. / 23:30 |
-1,31 |
-0,77% |
169,85 |
166,19 |
168,65 |
|
|
T-Mobile US |
164,20 |
10.05. / 23:22 |
-0,48 |
-0,29% |
164,94 |
163,53 |
164,20 |
|
|
Advanced Micro... |
151,92 |
10.05. / 23:30 |
-0,47 |
-0,31% |
156,37 |
151,31 |
151,92 |
|
|
Airbnb |
146,32 |
10.05. / 23:26 |
-0,73 |
-0,50% |
148,12 |
144,63 |
146,32 |
|
|
Take-Two Inter... |
145,88 |
10.05. / 22:59 |
+0,20 |
+0,14% |
146,64 |
144,87 |
145,88 |
|
|
PDD Holdings |
136,27 |
10.05. / 23:29 |
-0,11 |
-0,08% |
140,25 |
136,15 |
136,27 |
|
|
Ross Stores |
133,48 |
10.05. / 23:24 |
-1,39 |
-1,03% |
135,77 |
133,31 |
133,48 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DexCom |
127,05 |
10.05. / 22:49 |
-1,09 |
-0,85% |
129,30 |
126,72 |
127,05 |
|
|
Electronic Arts |
127,14 |
10.05. / 23:22 |
+0,02 |
+0,02% |
127,32 |
125,12 |
127,14 |
|
|
Moderna |
117,31 |
10.05. / 23:24 |
-5,38 |
-4,38% |
124,90 |
116,73 |
117,31 |
|
|
Paychex |
122,55 |
10.05. / 23:22 |
+1,25 |
+1,03% |
122,62 |
121,32 |
122,55 |
|
|
Micron Technol... |
121,24 |
10.05. / 23:24 |
+3,43 |
+2,91% |
121,85 |
119,18 |
121,24 |
|
|
Dollar Tree |
121,04 |
10.05. / 22:33 |
+0,89 |
+0,74% |
121,26 |
119,48 |
121,04 |
|
|
Datadog |
118,97 |
10.05. / 23:29 |
+3,10 |
+2,68% |
119,44 |
115,66 |
118,97 |
|
|
DoorDash |
114,84 |
10.05. / 23:31 |
-1,33 |
-1,14% |
117,21 |
114,10 |
114,84 |
|
|
Illumina |
110,53 |
10.05. / 22:53 |
-0,82 |
-0,74% |
112,24 |
109,53 |
110,53 |
|
|
PACCAR |
109,18 |
10.05. / 22:00 |
+0,26 |
+0,24% |
109,66 |
108,72 |
109,18 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
91,50 |
10.05. / 22:23 |
+0,02 |
+0,02% |
92,40 |
90,85 |
91,50 |
|
|
American Elect... |
91,61 |
10.05. / 23:15 |
+0,66 |
+0,73% |
91,84 |
90,70 |
91,61 |
|
|
CoStar Group |
89,88 |
10.05. / 22:44 |
-1,46 |
-1,60% |
91,24 |
89,83 |
89,88 |
|
|
Trade Desk (The) |
87,26 |
10.05. / 23:21 |
-1,41 |
-1,59% |
88,99 |
86,74 |
87,26 |
|
|
GE HealthCare ... |
83,40 |
10.05. / 23:30 |
+0,67 |
+0,81% |
83,48 |
82,71 |
83,40 |
|
|
AstraZeneca PLC |
77,18 |
10.05. / 23:29 |
-0,43 |
-0,55% |
77,93 |
77,14 |
77,18 |
|
|
Starbucks Corp |
76,11 |
10.05. / 23:29 |
+0,43 |
+0,57% |
76,30 |
75,06 |
76,11 |
|
|
Coca-Cola Euro... |
73,83 |
10.05. / 23:12 |
+0,19 |
+0,26% |
74,11 |
73,54 |
73,83 |
|
|
ON Semiconduct... |
70,46 |
10.05. / 23:22 |
-0,80 |
-1,12% |
71,78 |
69,92 |
70,46 |
|
|
Mondelez Inter... |
71,20 |
10.05. / 22:11 |
+1,00 |
+1,42% |
71,29 |
69,96 |
71,20 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
68,47 |
10.05. / 23:29 |
+0,79 |
+1,17% |
69,40 |
67,85 |
68,47 |
|
|
Fastenal Company |
67,88 |
10.05. / 23:23 |
+0,26 |
+0,38% |
68,02 |
67,54 |
67,88 |
|
|
Cognizant Tech... |
66,98 |
10.05. / 23:24 |
+0,18 |
+0,27% |
67,13 |
66,67 |
66,98 |
|
|
Gilead Sciences |
65,96 |
10.05. / 23:29 |
+1,38 |
+2,14% |
66,20 |
64,67 |
65,96 |
|
|
PayPal Holdings |
62,93 |
10.05. / 23:29 |
-1,52 |
-2,36% |
64,94 |
62,88 |
62,93 |
|
|
Fortinet |
58,16 |
10.05. / 23:29 |
+0,05 |
+0,09% |
59,40 |
58,07 |
58,16 |
|
|
Xcel Energy |
55,46 |
10.05. / 22:16 |
+0,22 |
+0,40% |
55,76 |
55,13 |
55,46 |
|
|
Copart |
54,74 |
10.05. / 23:23 |
-0,52 |
-0,94% |
55,76 |
54,68 |
54,74 |
|
|
Monster Bevera... |
55,46 |
10.05. / 23:24 |
+0,26 |
+0,47% |
55,70 |
54,99 |
55,46 |
|
|
GlobalFoundries |
51,09 |
10.05. / 23:22 |
-0,51 |
-0,99% |
52,24 |
50,89 |
51,09 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
48,06 |
10.05. / 23:29 |
+0,27 |
+0,56% |
48,10 |
47,70 |
48,06 |
|
|
Comcast Corp |
39,31 |
10.05. / 23:13 |
+0,77 |
+2,00% |
39,45 |
38,33 |
39,31 |
|
|
Exelon Corp |
37,67 |
10.05. / 22:16 |
-0,66 |
-1,72% |
38,09 |
37,54 |
37,67 |
|
|
Kraft Heinz Co... |
36,24 |
10.05. / 23:30 |
+0,53 |
+1,48% |
36,28 |
35,62 |
36,24 |
|
|
CSX Corp |
34,38 |
10.05. / 23:28 |
-0,12 |
-0,35% |
34,69 |
34,24 |
34,38 |
|
|
Keurig Dr Pepper |
34,03 |
10.05. / 22:13 |
+0,04 |
+0,12% |
34,07 |
33,79 |
34,03 |
|
|
Baker Hughes C... |
32,34 |
10.05. / 23:28 |
-0,44 |
-1,34% |
32,92 |
32,21 |
32,34 |
|
|
Intel Corp |
29,85 |
10.05. / 23:30 |
-0,24 |
-0,80% |
30,45 |
29,84 |
29,85 |
|
|
Walgreens Boot... |
17,19 |
10.05. / 23:30 |
-0,06 |
-0,35% |
17,42 |
17,12 |
17,19 |
|
|
Warner Bros Di... |
8,15 |
10.05. / 23:30 |
+0,11 |
+1,37% |
8,40 |
8,09 |
8,15 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
3,03 |
10.05. / 23:29 |
-0,03 |
-0,98% |
3,10 |
3,01 |
3,03 |
|