Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.674,19 | 20.05. | +127,96 | +0,69% | 18.703,83 | 18.549,84 | 18.674,19 | |||
Zscaler | 180,60 | 20.05. / 23:30 | +1,74 | +0,97% | 181,10 | 178,04 | 180,60 | |||
Xcel Energy | 56,07 | 20.05. / 22:40 | +0,55 | +0,99% | 56,10 | 55,36 | 56,07 | |||
Workday | 259,50 | 20.05. / 23:00 | +1,57 | +0,61% | 259,80 | 256,00 | 259,50 | |||
Warner Bros Di... | 8,09 | 20.05. / 23:28 | +0,04 | +0,50% | 8,12 | 7,99 | 8,09 | |||
Walgreens Boot... | 17,82 | 20.05. / 23:30 | -0,36 | -1,98% | 18,17 | 17,76 | 17,82 | |||
Vertex Pharmac... | 445,87 | 20.05. / 22:53 | +0,66 | +0,15% | 447,85 | 442,98 | 445,87 | |||
Verisk Analytics | 252,41 | 20.05. / 22:51 | +0,79 | +0,31% | 253,17 | 249,88 | 252,41 | |||
Trade Desk (The) | 97,50 | 20.05. / 23:09 | +2,72 | +2,87% | 97,65 | 94,20 | 97,50 | |||
Texas Instrume... | 199,20 | 20.05. / 23:29 | +4,18 | +2,14% | 199,27 | 194,50 | 199,20 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Tesla | 174,95 | 20.05. / 23:31 | -2,51 | -1,41% | 177,75 | 173,52 | 174,95 | |||
Take-Two Inter... | 150,90 | 20.05. / 23:06 | +3,06 | +2,07% | 151,01 | 146,67 | 150,90 | |||
T-Mobile US | 163,90 | 20.05. / 22:06 | -0,10 | -0,06% | 164,20 | 163,15 | 163,90 | |||
Synopsys | 574,38 | 20.05. / 23:11 | +7,65 | +1,35% | 574,77 | 565,18 | 574,38 | |||
Starbucks Corp | 77,54 | 20.05. / 23:31 | -0,31 | -0,40% | 78,32 | 76,71 | 77,54 | |||
Sirius XM Hold... | 2,99 | 20.05. / 23:29 | -0,02 | -0,66% | 3,02 | 2,96 | 2,99 | |||
Ross Stores | 131,52 | 20.05. / 22:04 | -0,81 | -0,61% | 132,35 | 130,86 | 131,52 | |||
Roper Technolo... | 546,37 | 20.05. / 22:02 | +4,48 | +0,83% | 546,68 | 540,16 | 546,37 | |||
Regeneron Phar... | 987,27 | 20.05. / 23:12 | +4,98 | +0,51% | 987,99 | 978,21 | 987,27 | |||
QUALCOMM | 197,76 | 20.05. / 23:28 | +3,90 | +2,01% | 199,99 | 193,28 | 197,76 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PepsiCo | 180,31 | 20.05. / 23:23 | -1,88 | -1,03% | 182,13 | 179,91 | 180,31 | |||
PDD Holdings | 146,77 | 20.05. / 23:30 | +0,58 | +0,40% | 148,64 | 145,27 | 146,77 | |||
PayPal Holdings | 64,77 | 20.05. / 23:30 | +0,29 | +0,45% | 65,03 | 63,77 | 64,77 | |||
Paychex | 125,57 | 20.05. / 23:23 | -0,08 | -0,06% | 125,81 | 124,84 | 125,57 | |||
Palo Alto Netw... | 323,77 | 20.05. / 23:31 | +5,92 | +1,86% | 324,68 | 314,58 | 323,77 | |||
PACCAR | 105,42 | 20.05. / 23:23 | -0,58 | -0,55% | 106,65 | 105,33 | 105,42 | |||
ON Semiconduct... | 74,28 | 20.05. / 23:23 | +1,11 | +1,52% | 74,79 | 72,88 | 74,28 | |||
Old Dominion F... | 178,97 | 20.05. / 22:30 | -4,10 | -2,24% | 183,00 | 178,69 | 178,97 | |||
O'Reilly Autom... | 995,33 | 20.05. / 22:00 | -16,73 | -1,65% | 1.012,35 | 993,68 | 995,33 | |||
NXP Semiconduc... | 273,57 | 20.05. / 23:30 | +5,85 | +2,19% | 274,52 | 267,53 | 273,57 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
NVIDIA Corp | 947,80 | 20.05. / 23:31 | +23,01 | +2,49% | 952,00 | 934,40 | 947,80 | |||
Netflix | 640,82 | 20.05. / 23:30 | +19,72 | +3,17% | 644,37 | 619,52 | 640,82 | |||
Monster Bevera... | 53,58 | 20.05. / 23:13 | -0,53 | -0,98% | 54,26 | 53,50 | 53,58 | |||
MongoDB | 368,01 | 20.05. / 23:30 | -2,81 | -0,76% | 373,67 | 363,15 | 368,01 | |||
Mondelez Inter... | 70,27 | 20.05. / 23:23 | -0,96 | -1,35% | 71,37 | 70,21 | 70,27 | |||
Moderna | 141,01 | 20.05. / 23:28 | +8,11 | +6,10% | 142,79 | 131,72 | 141,01 | |||
Microsoft Corp | 425,34 | 20.05. / 23:29 | +5,13 | +1,22% | 426,77 | 419,99 | 425,34 | |||
Micron Technol... | 129,00 | 20.05. / 23:29 | +3,71 | +2,96% | 131,02 | 126,64 | 129,00 | |||
Microchip Tech... | 96,46 | 20.05. / 23:23 | +2,13 | +2,26% | 97,59 | 94,30 | 96,46 | |||
Meta Platforms | 468,84 | 20.05. / 23:28 | -3,07 | -0,65% | 473,20 | 467,04 | 468,84 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
MercadoLibre | 1.787,73 | 20.05. / 23:28 | +38,56 | +2,20% | 1.792,05 | 1.742,48 | 1.787,73 | |||
Marvell Techno... | 74,47 | 20.05. / 23:29 | +2,55 | +3,55% | 74,78 | 71,68 | 74,47 | |||
Marriott Inter... | 240,33 | 20.05. / 23:23 | +2,60 | +1,09% | 240,51 | 237,43 | 240,33 | |||
lululemon athl... | 327,07 | 20.05. / 23:30 | -7,88 | -2,35% | 334,21 | 323,66 | 327,07 | |||
Lam Research C... | 942,04 | 20.05. / 23:23 | +29,97 | +3,29% | 950,00 | 913,53 | 942,04 | |||
Kraft Heinz Co... | 35,78 | 20.05. / 23:13 | -0,22 | -0,61% | 36,12 | 35,76 | 35,78 | |||
KLA Corp | 772,80 | 20.05. / 23:26 | +25,12 | +3,36% | 778,43 | 751,02 | 772,80 | |||
Keurig Dr Pepper | 33,68 | 20.05. / 23:31 | -0,07 | -0,21% | 33,81 | 33,59 | 33,68 | |||
Intuitive Surg... | 400,03 | 20.05. / 23:23 | +1,21 | +0,30% | 400,41 | 395,60 | 400,03 | |||
Intuit | 670,15 | 20.05. / 23:20 | +8,97 | +1,36% | 671,49 | 659,46 | 670,15 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intel Corp | 32,10 | 20.05. / 23:29 | +0,27 | +0,85% | 32,42 | 31,76 | 32,10 | |||
Illumina | 108,53 | 20.05. / 23:04 | -2,54 | -2,29% | 111,53 | 108,27 | 108,53 | |||
IDEXX Laborato... | 530,07 | 20.05. / 23:29 | -13,38 | -2,46% | 545,43 | 528,84 | 530,07 | |||
Honeywell Inte... | 204,62 | 20.05. / 22:49 | -1,35 | -0,66% | 206,19 | 203,25 | 204,62 | |||
GlobalFoundries | 54,00 | 20.05. / 23:24 | +0,05 | +0,09% | 54,31 | 53,73 | 54,00 | |||
Gilead Sciences | 67,90 | 20.05. / 23:29 | +0,18 | +0,27% | 68,04 | 67,38 | 67,90 | |||
GE HealthCare ... | 81,75 | 20.05. / 23:26 | -0,11 | -0,13% | 82,67 | 81,47 | 81,75 | |||
Fortinet | 62,34 | 20.05. / 23:29 | +0,91 | +1,48% | 62,41 | 60,85 | 62,34 | |||
Fastenal Company | 66,66 | 20.05. / 22:32 | +0,24 | +0,36% | 66,72 | 66,26 | 66,66 | |||
Exelon Corp | 38,46 | 20.05. / 22:28 | -0,12 | -0,31% | 38,69 | 38,34 | 38,46 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 128,30 | 20.05. / 23:14 | +0,55 | +0,43% | 128,36 | 126,80 | 128,30 | |||
DoorDash | 113,96 | 20.05. / 23:21 | -3,47 | -2,95% | 117,81 | 112,19 | 113,96 | |||
Dollar Tree | 113,48 | 20.05. / 23:08 | -3,83 | -3,26% | 117,29 | 113,31 | 113,48 | |||
Diamondback En... | 197,83 | 20.05. / 22:09 | +0,16 | +0,08% | 199,08 | 197,00 | 197,83 | |||
DexCom | 130,69 | 20.05. / 23:23 | -0,67 | -0,51% | 132,09 | 129,69 | 130,69 | |||
Datadog | 121,29 | 20.05. / 23:22 | +1,22 | +1,02% | 122,14 | 119,66 | 121,29 | |||
CSX Corp | 33,41 | 20.05. / 23:23 | -0,11 | -0,33% | 33,63 | 33,15 | 33,41 | |||
CrowdStrike Ho... | 348,75 | 20.05. / 23:30 | +2,82 | +0,82% | 349,59 | 344,65 | 348,75 | |||
Costco Wholesa... | 793,00 | 20.05. / 23:30 | -2,81 | -0,35% | 802,98 | 792,39 | 793,00 | |||
CoStar Group | 87,52 | 20.05. / 22:28 | +0,02 | +0,02% | 87,63 | 86,00 | 87,52 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Copart | 54,92 | 20.05. / 22:01 | +0,42 | +0,77% | 55,00 | 54,29 | 54,92 | |||
Constellation ... | 215,07 | 20.05. / 23:24 | +1,96 | +0,92% | 215,24 | 211,15 | 215,07 | |||
Comcast Corp | 39,21 | 20.05. / 23:29 | -0,06 | -0,15% | 39,31 | 38,66 | 39,21 | |||
Cognizant Tech... | 69,58 | 20.05. / 23:31 | +0,82 | +1,19% | 69,69 | 68,75 | 69,58 | |||
Coca-Cola Euro... | 73,95 | 20.05. / 23:23 | -0,56 | -0,75% | 74,60 | 73,89 | 73,95 | |||
Cisco Systems | 47,13 | 20.05. / 23:29 | -1,04 | -2,16% | 48,07 | 47,01 | 47,13 | |||
Cintas Corp | 697,46 | 20.05. / 23:23 | +5,32 | +0,77% | 698,04 | 688,27 | 697,46 | |||
Charter Commun... | 274,84 | 20.05. / 22:15 | +1,82 | +0,67% | 275,34 | 269,82 | 274,84 | |||
CDW Corp | 228,24 | 20.05. / 22:02 | +4,60 | +2,06% | 228,58 | 223,20 | 228,24 | |||
Cadence Design... | 292,47 | 20.05. / 23:27 | +3,66 | +1,27% | 292,63 | 287,30 | 292,47 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Broadcom | 1.414,03 | 20.05. / 23:30 | +18,74 | +1,34% | 1.416,94 | 1.393,16 | 1.414,03 | |||
Booking Holdings | 3.768,62 | 20.05. / 22:58 | +60,27 | +1,63% | 3.773,34 | 3.694,26 | 3.768,62 | |||
Biogen | 231,58 | 20.05. / 22:55 | +1,01 | +0,44% | 232,75 | 228,97 | 231,58 | |||
Baker Hughes C... | 33,11 | 20.05. / 23:23 | -0,35 | -1,05% | 33,54 | 33,04 | 33,11 | |||
Automatic Data... | 251,78 | 20.05. / 23:23 | -0,55 | -0,22% | 252,66 | 250,58 | 251,78 | |||
Autodesk | 221,40 | 20.05. / 22:26 | +0,19 | +0,09% | 221,98 | 219,84 | 221,40 | |||
Atlassian Corp | 179,84 | 20.05. / 23:29 | +0,12 | +0,07% | 180,25 | 177,91 | 179,84 | |||
AstraZeneca PLC | 77,11 | 20.05. / 23:29 | +0,21 | +0,27% | 77,22 | 76,54 | 77,11 | |||
ASML Holding NV | 939,44 | 20.05. / 22:53 | +14,47 | +1,56% | 946,72 | 925,78 | 939,44 | |||
Applied Materi... | 219,95 | 20.05. / 23:25 | +7,87 | +3,71% | 221,75 | 212,11 | 219,95 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Apple | 191,04 | 20.05. / 23:31 | +1,21 | +0,64% | 191,92 | 189,01 | 191,04 | |||
ANSYS | 328,59 | 20.05. / 23:11 | +0,88 | +0,27% | 329,88 | 324,86 | 328,59 | |||
Analog Devices | 217,48 | 20.05. / 23:29 | +3,40 | +1,59% | 218,70 | 213,94 | 217,48 | |||
Amgen | 314,54 | 20.05. / 23:27 | +2,07 | +0,66% | 315,81 | 312,62 | 314,54 | |||
American Elect... | 92,59 | 20.05. / 23:27 | -0,08 | -0,09% | 92,84 | 92,13 | 92,59 | |||
Amazon.com | 183,54 | 20.05. / 23:31 | -1,16 | -0,63% | 186,66 | 183,28 | 183,54 | |||
Alphabet | 176,92 | 20.05. / 23:27 | +0,86 | +0,49% | 178,77 | 176,08 | 176,92 | |||
Alphabet | 178,46 | 20.05. / 23:30 | +1,17 | +0,66% | 179,95 | 177,22 | 178,46 | |||
Airbnb | 146,37 | 20.05. / 23:00 | +0,71 | +0,49% | 146,48 | 145,21 | 146,37 | |||
Advanced Micro... | 166,33 | 20.05. / 23:31 | +1,86 | +1,13% | 168,49 | 164,47 | 166,33 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Adobe | 484,69 | 20.05. / 23:21 | +1,26 | +0,26% | 485,37 | 478,32 | 484,69 |