Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
![]() |
NASDAQ 100 | 22.829,26 | 10.07. | -35,64 | -0,16% | 22.907,04 | 22.716,41 | 22.829,26 | ![]() |
|
![]() |
Adobe | 371,43 | 10.07. / 23:26 | -1,95 | -0,52% | 373,50 | 365,51 | 371,43 | ![]() |
|
![]() |
Advanced Micro... | 144,16 | 10.07. / 23:31 | +5,75 | +4,15% | 145,82 | 141,85 | 144,16 | ![]() |
|
![]() |
Airbnb | 137,00 | 10.07. / 23:28 | +0,15 | +0,11% | 138,41 | 136,05 | 137,00 | ![]() |
|
![]() |
Alphabet | 177,62 | 10.07. / 23:30 | +1,00 | +0,57% | 178,43 | 174,38 | 177,62 | ![]() |
|
![]() |
Alphabet | 178,70 | 10.07. / 23:25 | +1,04 | +0,59% | 179,59 | 175,74 | 178,70 | ![]() |
|
![]() |
Amazon.com | 222,26 | 10.07. / 23:31 | -0,28 | -0,13% | 222,79 | 219,70 | 222,26 | ![]() |
|
![]() |
American Elect... | 106,04 | 10.07. / 22:22 | +1,30 | +1,24% | 106,23 | 103,86 | 106,04 | ![]() |
|
![]() |
Amgen | 300,37 | 10.07. / 23:23 | +3,85 | +1,30% | 302,38 | 295,16 | 300,37 | ![]() |
|
![]() |
Analog Devices | 245,13 | 10.07. / 22:40 | +2,41 | +0,99% | 245,73 | 242,22 | 245,13 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
ANSYS | 374,52 | 10.07. / 23:31 | +7,65 | +2,09% | 374,78 | 364,75 | 374,52 | ![]() |
|
![]() |
Apple | 212,41 | 10.07. / 23:31 | +1,30 | +0,61% | 213,48 | 210,03 | 212,41 | ![]() |
|
![]() |
Applied Materi... | 198,03 | 10.07. / 23:27 | +2,64 | +1,35% | 199,42 | 196,65 | 198,03 | ![]() |
|
![]() |
Applovin Corp | 346,32 | 10.07. / 23:30 | -6,42 | -1,82% | 359,35 | 334,53 | 346,32 | ![]() |
|
![]() |
Arm Holdings plc | 148,55 | 10.07. / 23:29 | +0,53 | +0,36% | 149,00 | 145,62 | 148,55 | ![]() |
|
![]() |
ASML Holding NV | 802,09 | 10.07. / 23:29 | +2,23 | +0,28% | 811,10 | 798,00 | 802,09 | ![]() |
|
![]() |
AstraZeneca PLC | 71,81 | 10.07. / 22:40 | +1,00 | +1,41% | 72,46 | 71,29 | 71,81 | ![]() |
|
![]() |
Atlassian Corp | 200,05 | 10.07. / 23:30 | -20,84 | -9,43% | 220,30 | 200,04 | 200,05 | ![]() |
|
![]() |
Autodesk | 286,11 | 10.07. / 23:25 | -21,16 | -6,89% | 300,48 | 281,65 | 286,11 | ![]() |
|
![]() |
Automatic Data... | 305,82 | 10.07. / 23:28 | -2,59 | -0,84% | 308,47 | 305,32 | 305,82 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Axon Enterprise | 732,99 | 10.07. / 23:31 | -72,87 | -9,04% | 803,00 | 728,43 | 732,99 | ![]() |
|
![]() |
Baker Hughes C... | 39,71 | 10.07. / 23:26 | +0,38 | +0,97% | 39,75 | 38,79 | 39,71 | ![]() |
|
![]() |
Biogen | 135,33 | 10.07. / 22:09 | +2,31 | +1,74% | 137,19 | 132,77 | 135,33 | ![]() |
|
![]() |
Booking Holdings | 5.718,51 | 10.07. / 22:41 | +50,47 | +0,89% | 5.766,29 | 5.664,15 | 5.718,51 | ![]() |
|
![]() |
Broadcom Inc. | 275,40 | 10.07. / 23:29 | -2,50 | -0,90% | 281,18 | 272,70 | 275,40 | ![]() |
|
![]() |
Cadence Design... | 322,66 | 10.07. / 23:28 | -0,25 | -0,08% | 325,26 | 318,20 | 322,66 | ![]() |
|
![]() |
CDW Corp | 179,70 | 10.07. / 22:02 | -1,05 | -0,58% | 182,90 | 179,60 | 179,70 | ![]() |
|
![]() |
Charter Commun... | 401,58 | 10.07. / 23:28 | -1,98 | -0,49% | 406,58 | 401,10 | 401,58 | ![]() |
|
![]() |
Cintas Corp | 216,56 | 10.07. / 23:28 | -0,08 | -0,04% | 217,65 | 214,87 | 216,56 | ![]() |
|
![]() |
Cisco Systems | 68,76 | 10.07. / 23:26 | -0,51 | -0,74% | 69,39 | 68,56 | 68,76 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Coca-Cola Euro... | 95,45 | 10.07. / 23:28 | -0,41 | -0,43% | 95,65 | 94,95 | 95,45 | ![]() |
|
![]() |
Cognizant Tech... | 76,73 | 10.07. / 23:30 | -3,23 | -4,04% | 79,44 | 76,41 | 76,73 | ![]() |
|
![]() |
Comcast Corp | 35,42 | 10.07. / 23:30 | -0,20 | -0,56% | 35,97 | 35,38 | 35,42 | ![]() |
|
![]() |
Constellation ... | 313,62 | 10.07. / 23:02 | -3,49 | -1,10% | 317,36 | 307,23 | 313,62 | ![]() |
|
![]() |
Copart | 47,99 | 10.07. / 23:18 | +0,35 | +0,73% | 48,33 | 47,35 | 47,99 | ![]() |
|
![]() |
CoStar Group | 86,05 | 10.07. / 23:30 | +1,55 | +1,83% | 86,14 | 83,56 | 86,05 | ![]() |
|
![]() |
Costco Wholesa... | 970,17 | 10.07. / 23:30 | -11,92 | -1,21% | 988,00 | 969,07 | 970,17 | ![]() |
|
![]() |
CrowdStrike Ho... | 487,11 | 10.07. / 23:31 | -26,40 | -5,14% | 514,50 | 486,57 | 487,11 | ![]() |
|
![]() |
CSX Corp | 33,54 | 10.07. / 23:28 | +0,21 | +0,63% | 33,98 | 33,21 | 33,54 | ![]() |
|
![]() |
Datadog | 137,49 | 10.07. / 23:30 | -5,26 | -3,68% | 143,00 | 136,81 | 137,49 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
DexCom | 85,46 | 10.07. / 23:28 | +0,59 | +0,70% | 85,92 | 84,06 | 85,46 | ![]() |
|
![]() |
Diamondback En... | 143,03 | 10.07. / 23:29 | +0,91 | +0,64% | 143,20 | 139,36 | 143,03 | ![]() |
|
![]() |
DoorDash | 238,24 | 10.07. / 23:28 | -7,82 | -3,18% | 247,26 | 237,76 | 238,24 | ![]() |
|
![]() |
Electronic Arts | 151,30 | 10.07. / 22:50 | -1,38 | -0,90% | 152,91 | 150,92 | 151,30 | ![]() |
|
![]() |
Exelon Corp | 43,63 | 10.07. / 22:35 | +0,49 | +1,14% | 43,68 | 42,86 | 43,63 | ![]() |
|
![]() |
Fastenal Co | 43,56 | 10.07. / 22:31 | +0,16 | +0,37% | 44,00 | 43,30 | 43,56 | ![]() |
|
![]() |
Fortinet | 100,20 | 10.07. / 23:26 | -7,45 | -6,92% | 108,09 | 99,91 | 100,20 | ![]() |
|
![]() |
GE HealthCare ... | 76,50 | 10.07. / 22:32 | +0,99 | +1,31% | 77,32 | 75,13 | 76,50 | ![]() |
|
![]() |
Gilead Sciences | 114,54 | 10.07. / 22:44 | +1,30 | +1,15% | 114,87 | 112,83 | 114,54 | ![]() |
|
![]() |
GlobalFoundries | 41,23 | 10.07. / 23:27 | +0,24 | +0,59% | 41,91 | 40,86 | 41,23 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Honeywell Inte... | 236,77 | 10.07. / 23:28 | -1,95 | -0,82% | 239,37 | 236,51 | 236,77 | ![]() |
|
![]() |
IDEXX Laborato... | 541,09 | 10.07. / 23:28 | +0,45 | +0,08% | 548,53 | 538,19 | 541,09 | ![]() |
|
![]() |
Intel Corp | 23,82 | 10.07. / 23:30 | +0,38 | +1,62% | 24,04 | 23,48 | 23,82 | ![]() |
|
![]() |
Intuit | 747,90 | 10.07. / 23:28 | -21,69 | -2,82% | 769,98 | 745,13 | 747,90 | ![]() |
|
![]() |
Intuitive Surg... | 526,05 | 10.07. / 23:25 | -2,08 | -0,39% | 528,55 | 520,25 | 526,05 | ![]() |
|
![]() |
Keurig Dr Pepper | 33,65 | 10.07. / 23:13 | ±0,00 | ±0,00% | 33,74 | 33,02 | 33,65 | ||
![]() |
KLA Corp | 928,62 | 10.07. / 22:55 | +5,44 | +0,59% | 932,17 | 919,37 | 928,62 | ![]() |
|
![]() |
Kraft Heinz Co... | 26,47 | 10.07. / 22:55 | +0,02 | +0,08% | 26,75 | 25,85 | 26,47 | ![]() |
|
![]() |
Lam Research C... | 101,06 | 10.07. / 23:08 | +1,25 | +1,25% | 101,65 | 100,18 | 101,06 | ![]() |
|
![]() |
Linde plc | 470,34 | 10.07. / 22:21 | -0,79 | -0,17% | 472,21 | 469,05 | 470,34 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
lululemon athl... | 238,52 | 10.07. / 23:30 | +2,63 | +1,11% | 241,84 | 234,65 | 238,52 | ![]() |
|
![]() |
Marriott Inter... | 282,30 | 10.07. / 23:28 | +3,11 | +1,11% | 283,75 | 278,90 | 282,30 | ![]() |
|
![]() |
Marvell Techno... | 73,36 | 10.07. / 23:28 | +1,10 | +1,52% | 73,56 | 71,39 | 73,36 | ![]() |
|
![]() |
MercadoLibre | 2.402,10 | 10.07. / 23:15 | -74,98 | -3,03% | 2.448,29 | 2.358,32 | 2.402,10 | ![]() |
|
![]() |
Meta Platforms | 727,24 | 10.07. / 23:29 | -5,54 | -0,76% | 735,80 | 719,60 | 727,24 | ![]() |
|
![]() |
Microchip Tech... | 75,08 | 10.07. / 23:30 | +0,40 | +0,54% | 77,20 | 74,99 | 75,08 | ![]() |
|
![]() |
Micron Technol... | 123,11 | 10.07. / 23:30 | +0,87 | +0,71% | 124,35 | 122,02 | 123,11 | ![]() |
|
![]() |
Microsoft Corp | 501,48 | 10.07. / 23:28 | -2,03 | -0,40% | 504,44 | 497,75 | 501,48 | ![]() |
|
![]() |
MicroStrategy | 421,74 | 10.07. / 23:31 | +6,33 | +1,52% | 422,40 | 411,20 | 421,74 | ![]() |
|
![]() |
Mondelez Inter... | 67,15 | 10.07. / 23:04 | +0,30 | +0,45% | 67,38 | 65,90 | 67,15 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Monster Bevera... | 59,17 | 10.07. / 22:55 | -0,40 | -0,67% | 59,71 | 58,92 | 59,17 | ![]() |
|
![]() |
Netflix | 1.250,59 | 10.07. / 23:30 | -37,69 | -2,93% | 1.289,60 | 1.246,01 | 1.250,59 | ![]() |
|
![]() |
NVIDIA Corp | 164,10 | 10.07. / 23:31 | +1,22 | +0,75% | 164,50 | 161,61 | 164,10 | ![]() |
|
![]() |
NXP Semiconduc... | 233,19 | 10.07. / 22:55 | +2,77 | +1,20% | 236,46 | 230,43 | 233,19 | ![]() |
|
![]() |
O'Reilly Autom... | 92,38 | 10.07. / 22:55 | -0,20 | -0,22% | 93,50 | 92,21 | 92,38 | ![]() |
|
![]() |
Old Dominion F... | 171,12 | 10.07. / 23:28 | +3,11 | +1,85% | 173,26 | 167,34 | 171,12 | ![]() |
|
![]() |
ON Semiconduct... | 59,52 | 10.07. / 22:54 | +1,75 | +3,03% | 60,09 | 57,72 | 59,52 | ![]() |
|
![]() |
PACCAR | 99,22 | 10.07. / 23:28 | +0,55 | +0,56% | 100,59 | 98,56 | 99,22 | ![]() |
|
![]() |
Palantir Techn... | 142,50 | 10.07. / 23:31 | -0,63 | -0,44% | 145,16 | 139,53 | 142,50 | ![]() |
|
![]() |
Palo Alto Netw... | 192,07 | 10.07. / 23:29 | -13,99 | -6,79% | 205,00 | 191,17 | 192,07 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Paychex | 145,31 | 10.07. / 23:28 | -0,63 | -0,43% | 146,10 | 144,70 | 145,31 | ![]() |
|
![]() |
PayPal Holdings | 75,70 | 10.07. / 23:30 | +0,87 | +1,16% | 76,22 | 74,13 | 75,70 | ![]() |
|
![]() |
PDD Holdings | 104,97 | 10.07. / 23:30 | -0,03 | -0,03% | 106,05 | 104,15 | 104,97 | ![]() |
|
![]() |
PepsiCo | 136,08 | 10.07. / 23:27 | +1,58 | +1,18% | 136,68 | 133,63 | 136,08 | ![]() |
|
![]() |
QUALCOMM | 159,09 | 10.07. / 23:18 | -0,26 | -0,16% | 160,29 | 157,79 | 159,09 | ![]() |
|
![]() |
Regeneron Phar... | 559,76 | 10.07. / 23:13 | +7,18 | +1,30% | 566,36 | 550,11 | 559,76 | ![]() |
|
![]() |
Roper Technolo... | 549,80 | 10.07. / 22:12 | -8,84 | -1,58% | 555,88 | 544,67 | 549,80 | ![]() |
|
![]() |
Ross Stores | 130,86 | 10.07. / 22:34 | -0,35 | -0,27% | 132,99 | 130,68 | 130,86 | ![]() |
|
![]() |
Shopify Inc | 115,16 | 10.07. / 23:28 | +0,84 | +0,73% | 116,54 | 112,36 | 115,16 | ![]() |
|
![]() |
Starbucks Corp | 95,15 | 10.07. / 23:22 | -0,10 | -0,11% | 95,73 | 93,55 | 95,15 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Synopsys | 566,19 | 10.07. / 23:08 | +15,24 | +2,77% | 569,44 | 545,82 | 566,19 | ![]() |
|
![]() |
T-Mobile US | 228,15 | 10.07. / 22:55 | -4,21 | -1,81% | 231,50 | 227,02 | 228,15 | ![]() |
|
![]() |
Take-Two Inter... | 235,33 | 10.07. / 23:31 | -6,90 | -2,85% | 242,53 | 234,60 | 235,33 | ![]() |
|
![]() |
Tesla | 309,87 | 10.07. / 23:31 | +13,99 | +4,73% | 310,48 | 300,00 | 309,87 | ![]() |
|
![]() |
Texas Instrume... | 219,66 | 10.07. / 23:14 | +3,19 | +1,48% | 220,78 | 217,56 | 219,66 | ![]() |
|
![]() |
Trade Desk (The) | 76,85 | 10.07. / 23:29 | +1,22 | +1,61% | 77,12 | 75,61 | 76,85 | ![]() |
|
![]() |
Verisk Analytics | 302,90 | 10.07. / 22:10 | -0,82 | -0,27% | 304,24 | 301,30 | 302,90 | ![]() |
|
![]() |
Vertex Pharmac... | 479,53 | 10.07. / 23:02 | +0,56 | +0,12% | 484,56 | 475,91 | 479,53 | ![]() |
|
![]() |
Warner Bros Di... | 11,65 | 10.07. / 23:21 | +0,16 | +1,39% | 11,74 | 11,44 | 11,65 | ![]() |
|
![]() |
Workday | 229,30 | 10.07. / 23:22 | -10,87 | -4,53% | 235,42 | 227,59 | 229,30 | ![]() |
|
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
![]() |
Xcel Energy | 68,45 | 10.07. / 23:13 | +0,61 | +0,90% | 68,47 | 67,02 | 68,45 | ![]() |
|
![]() |
Zscaler | 296,18 | 10.07. / 23:27 | -20,38 | -6,44% | 316,00 | 296,06 | 296,18 | ![]() |