Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 17.210,89 | 22.04. | +173,24 | +1,02% | 17.305,15 | 17.010,25 | 17.210,89 | |||
Adobe | 466,89 | 22.04. / 23:30 | +1,87 | +0,40% | 471,50 | 462,28 | 466,89 | |||
Advanced Micro... | 148,64 | 22.04. / 23:30 | +1,99 | +1,36% | 149,89 | 145,63 | 148,64 | |||
Airbnb | 156,61 | 22.04. / 23:24 | +1,62 | +1,05% | 157,25 | 153,76 | 156,61 | |||
Alphabet | 156,28 | 22.04. / 23:29 | +2,24 | +1,45% | 157,64 | 154,06 | 156,28 | |||
Alphabet | 157,95 | 22.04. / 23:30 | +2,24 | +1,44% | 159,18 | 155,66 | 157,95 | |||
Amazon.com | 177,23 | 22.04. / 23:30 | +2,59 | +1,48% | 178,87 | 174,56 | 177,23 | |||
American Elect... | 84,90 | 22.04. / 23:26 | +0,70 | +0,83% | 85,11 | 83,68 | 84,90 | |||
Amgen | 271,91 | 22.04. / 23:29 | +2,98 | +1,11% | 273,14 | 269,84 | 271,91 | |||
Analog Devices | 186,31 | 22.04. / 23:26 | +2,95 | +1,61% | 188,31 | 183,19 | 186,31 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
ANSYS | 325,08 | 22.04. / 23:16 | +2,97 | +0,92% | 326,63 | 322,70 | 324,81 | |||
Apple | 165,84 | 22.04. / 23:29 | +0,88 | +0,53% | 167,26 | 164,77 | 165,84 | |||
Applied Materi... | 189,46 | 22.04. / 23:29 | -0,30 | -0,16% | 191,78 | 186,85 | 189,46 | |||
ASML Holding NV | 872,05 | 22.04. / 23:17 | +12,51 | +1,46% | 880,00 | 862,46 | 872,05 | |||
AstraZeneca PLC | 70,13 | 22.04. / 22:59 | +1,57 | +2,29% | 70,49 | 69,38 | 70,13 | |||
Atlassian Corp | 194,27 | 22.04. / 23:31 | +2,53 | +1,32% | 196,58 | 189,08 | 194,27 | |||
Autodesk | 217,13 | 22.04. / 23:11 | +0,63 | +0,29% | 219,27 | 214,33 | 217,13 | |||
Automatic Data... | 246,31 | 22.04. / 23:20 | +3,05 | +1,25% | 247,58 | 243,92 | 246,31 | |||
Baker Hughes C... | 32,46 | 22.04. / 23:30 | -0,14 | -0,43% | 32,75 | 31,88 | 32,46 | |||
Biogen | 194,11 | 22.04. / 23:11 | -0,15 | -0,08% | 196,77 | 193,23 | 194,11 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.463,00 | 22.04. / 23:29 | +45,19 | +1,32% | 3.492,52 | 3.424,51 | 3.463,00 | |||
Broadcom | 1.224,46 | 22.04. / 23:28 | +19,75 | +1,64% | 1.233,20 | 1.200,54 | 1.224,46 | |||
Cadence Design... | 285,02 | 22.04. / 23:31 | +4,99 | +1,78% | 287,14 | 281,00 | 285,02 | |||
CDW Corp | 237,64 | 22.04. / 23:22 | +1,86 | +0,79% | 239,38 | 234,74 | 237,64 | |||
Charter Commun... | 265,08 | 22.04. / 23:20 | -0,13 | -0,05% | 267,96 | 259,53 | 265,08 | |||
Cintas Corp | 665,00 | 22.04. / 23:23 | +3,13 | +0,47% | 669,68 | 663,42 | 665,00 | |||
Cisco Systems | 48,14 | 22.04. / 23:29 | -0,18 | -0,37% | 48,59 | 48,00 | 48,14 | |||
Coca-Cola Euro... | 69,10 | 22.04. / 23:20 | +1,55 | +2,29% | 69,18 | 67,80 | 69,10 | |||
Cognizant Tech... | 68,20 | 22.04. / 23:20 | +0,76 | +1,13% | 68,55 | 67,36 | 68,20 | |||
Comcast Corp | 40,57 | 22.04. / 23:29 | +0,33 | +0,82% | 40,70 | 39,96 | 40,57 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Constellation ... | 183,22 | 22.04. / 23:25 | +2,32 | +1,28% | 183,85 | 178,21 | 183,22 | |||
Copart | 53,31 | 22.04. / 23:25 | +0,43 | +0,81% | 53,57 | 52,86 | 53,30 | |||
CoStar Group | 85,31 | 22.04. / 23:20 | +1,05 | +1,25% | 86,27 | 83,16 | 85,31 | |||
Costco Wholesa... | 715,46 | 22.04. / 23:20 | +6,06 | +0,85% | 718,26 | 706,17 | 715,46 | |||
CrowdStrike Ho... | 289,15 | 22.04. / 23:29 | +6,51 | +2,30% | 291,29 | 281,40 | 289,15 | |||
CSX Corp | 34,62 | 22.04. / 23:22 | +0,27 | +0,79% | 34,76 | 34,22 | 34,62 | |||
Datadog | 122,07 | 22.04. / 23:20 | +2,04 | +1,70% | 122,49 | 118,46 | 122,07 | |||
DexCom | 131,52 | 22.04. / 23:20 | +0,80 | +0,61% | 132,36 | 129,74 | 131,52 | |||
Diamondback En... | 202,58 | 22.04. / 23:26 | +1,85 | +0,92% | 203,69 | 198,05 | 202,58 | |||
Dollar Tree | 121,69 | 22.04. / 23:25 | -0,34 | -0,28% | 123,41 | 121,21 | 121,69 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
DoorDash | 127,27 | 22.04. / 23:26 | +0,09 | +0,07% | 131,11 | 124,77 | 127,27 | |||
Electronic Arts | 127,12 | 22.04. / 23:30 | -0,13 | -0,10% | 128,00 | 126,83 | 127,12 | |||
Exelon Corp | 37,67 | 22.04. / 23:26 | +0,12 | +0,32% | 37,94 | 37,21 | 37,67 | |||
Fastenal Company | 67,45 | 22.04. / 23:20 | -0,11 | -0,16% | 67,95 | 67,20 | 67,45 | |||
Fortinet | 63,69 | 22.04. / 23:25 | +0,29 | +0,46% | 64,23 | 62,61 | 63,69 | |||
GE HealthCare ... | 84,31 | 22.04. / 23:20 | -0,19 | -0,22% | 85,08 | 84,18 | 84,31 | |||
Gilead Sciences | 66,95 | 22.04. / 23:26 | +0,20 | +0,30% | 67,56 | 66,74 | 66,95 | |||
GlobalFoundries | 46,37 | 22.04. / 23:20 | +0,14 | +0,30% | 46,81 | 45,52 | 46,37 | |||
Honeywell Inte... | 195,58 | 22.04. / 23:22 | +1,30 | +0,67% | 196,30 | 194,14 | 195,58 | |||
IDEXX Laborato... | 479,57 | 22.04. / 23:27 | +3,22 | +0,68% | 481,94 | 473,86 | 479,57 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Illumina | 120,25 | 22.04. / 23:26 | +2,86 | +2,44% | 120,99 | 117,48 | 120,25 | |||
Intel Corp | 34,41 | 22.04. / 23:31 | +0,21 | +0,61% | 34,57 | 34,07 | 34,41 | |||
Intuit | 609,77 | 22.04. / 23:22 | +4,60 | +0,76% | 614,07 | 600,90 | 609,77 | |||
Intuitive Surg... | 368,93 | 22.04. / 23:24 | +2,62 | +0,72% | 371,83 | 364,31 | 368,93 | |||
Keurig Dr Pepper | 31,76 | 22.04. / 23:20 | +0,27 | +0,86% | 31,77 | 31,42 | 31,76 | |||
KLA Corp | 633,64 | 22.04. / 23:29 | +5,43 | +0,86% | 638,73 | 625,33 | 633,64 | |||
Kraft Heinz Co... | 38,15 | 22.04. / 23:29 | +0,37 | +0,98% | 38,23 | 37,69 | 38,15 | |||
Lam Research C... | 868,07 | 22.04. / 23:28 | -2,18 | -0,25% | 878,74 | 857,98 | 868,07 | |||
lululemon athl... | 361,79 | 22.04. / 23:25 | +9,32 | +2,64% | 364,63 | 354,68 | 361,79 | |||
Marriott Inter... | 237,41 | 22.04. / 23:20 | +1,35 | +0,57% | 239,09 | 235,51 | 237,41 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Marvell Techno... | 62,88 | 22.04. / 23:17 | +0,74 | +1,19% | 63,36 | 61,72 | 62,88 | |||
MercadoLibre | 1.368,23 | 22.04. / 23:22 | +13,16 | +0,97% | 1.370,34 | 1.324,99 | 1.368,23 | |||
Meta Platforms | 481,73 | 22.04. / 23:31 | +0,66 | +0,14% | 492,01 | 473,40 | 481,73 | |||
Microchip Tech... | 83,53 | 22.04. / 23:24 | +1,85 | +2,26% | 84,40 | 81,68 | 83,53 | |||
Micron Technol... | 109,12 | 22.04. / 23:22 | +2,38 | +2,23% | 110,23 | 106,63 | 109,12 | |||
Microsoft Corp | 400,96 | 22.04. / 23:30 | +1,70 | +0,43% | 402,85 | 395,75 | 400,96 | |||
Moderna | 104,46 | 22.04. / 23:03 | +3,05 | +3,01% | 105,43 | 99,30 | 104,46 | |||
Mondelez Inter... | 69,41 | 22.04. / 23:23 | +1,30 | +1,91% | 69,43 | 68,23 | 69,41 | |||
MongoDB | 340,16 | 22.04. / 23:22 | +12,69 | +3,88% | 342,17 | 321,77 | 340,16 | |||
Monster Bevera... | 53,60 | 22.04. / 23:20 | +0,45 | +0,85% | 53,79 | 53,24 | 53,60 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Netflix | 554,60 | 22.04. / 23:27 | -0,44 | -0,08% | 558,61 | 542,01 | 554,60 | |||
NVIDIA Corp | 795,18 | 22.04. / 23:31 | +33,18 | +4,35% | 800,73 | 764,00 | 795,18 | |||
NXP Semiconduc... | 218,66 | 22.04. / 23:20 | +3,52 | +1,64% | 220,20 | 214,33 | 218,66 | |||
O'Reilly Autom... | 1.091,46 | 22.04. / 23:17 | +0,52 | +0,05% | 1.102,78 | 1.081,04 | 1.091,46 | |||
Old Dominion F... | 211,59 | 22.04. / 23:20 | -0,23 | -0,11% | 215,04 | 208,61 | 211,59 | |||
ON Semiconduct... | 60,65 | 22.04. / 23:11 | -0,06 | -0,10% | 61,31 | 59,34 | 60,65 | |||
PACCAR | 112,58 | 22.04. / 23:20 | +1,39 | +1,25% | 113,69 | 111,82 | 112,58 | |||
Palo Alto Netw... | 281,68 | 22.04. / 23:28 | +3,97 | +1,43% | 282,97 | 275,20 | 281,68 | |||
Paychex | 121,23 | 22.04. / 23:26 | +1,71 | +1,43% | 122,02 | 119,83 | 121,23 | |||
PayPal Holdings | 63,19 | 22.04. / 23:29 | +0,88 | +1,41% | 63,63 | 62,48 | 63,19 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PDD Holdings | 124,14 | 22.04. / 23:30 | +10,68 | +9,41% | 124,42 | 113,36 | 124,14 | |||
PepsiCo | 176,46 | 22.04. / 23:31 | +2,34 | +1,34% | 177,20 | 174,03 | 176,46 | |||
QUALCOMM | 160,18 | 22.04. / 23:20 | +2,60 | +1,65% | 161,64 | 157,16 | 160,18 | |||
Regeneron Phar... | 900,16 | 22.04. / 23:20 | +3,34 | +0,37% | 908,67 | 897,45 | 900,16 | |||
Roper Technolo... | 539,12 | 22.04. / 23:11 | +4,74 | +0,89% | 540,67 | 534,40 | 539,11 | |||
Ross Stores | 133,77 | 22.04. / 23:30 | +0,43 | +0,32% | 134,69 | 133,06 | 133,77 | |||
Sirius XM Hold... | 3,13 | 22.04. / 23:29 | +0,04 | +1,13% | 3,16 | 3,08 | 3,13 | |||
Starbucks Corp | 88,18 | 22.04. / 23:29 | +0,58 | +0,66% | 88,61 | 87,34 | 88,18 | |||
Synopsys | 515,49 | 22.04. / 23:27 | +4,78 | +0,94% | 518,77 | 510,75 | 515,49 | |||
T-Mobile US | 162,36 | 22.04. / 23:29 | +0,03 | +0,02% | 164,61 | 162,11 | 162,36 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Take-Two Inter... | 139,98 | 22.04. / 23:25 | -0,62 | -0,44% | 141,13 | 138,93 | 139,96 | |||
Tesla | 142,13 | 22.04. / 23:31 | -4,92 | -3,35% | 144,44 | 138,80 | 142,05 | |||
Texas Instrume... | 163,43 | 22.04. / 23:23 | +3,85 | +2,41% | 164,14 | 160,05 | 163,43 | |||
Trade Desk (The) | 77,84 | 22.04. / 23:23 | +0,53 | +0,69% | 78,97 | 76,12 | 77,84 | |||
Verisk Analytics | 223,17 | 22.04. / 23:25 | +0,65 | +0,29% | 224,96 | 222,68 | 223,17 | |||
Vertex Pharmac... | 399,92 | 22.04. / 23:26 | +5,58 | +1,42% | 406,34 | 396,00 | 399,92 | |||
Walgreens Boot... | 18,22 | 22.04. / 23:29 | -0,03 | -0,14% | 18,35 | 18,00 | 18,22 | |||
Warner Bros Di... | 8,47 | 22.04. / 23:29 | +0,07 | +0,83% | 8,49 | 8,30 | 8,47 | |||
Workday | 253,53 | 22.04. / 22:29 | +1,31 | +0,52% | 254,82 | 251,00 | 253,53 | |||
Xcel Energy | 54,96 | 22.04. / 23:20 | +0,22 | +0,40% | 55,20 | 54,47 | 54,96 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Zscaler | 170,97 | 22.04. / 23:22 | +1,76 | +1,04% | 172,16 | 166,76 | 170,97 |