Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.302,76 |
Kurszeit | 08.05. |
Differenz | -29,80 |
Differenz (in %) | -0,18% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.302,76 |
08.05. |
-29,80 |
-0,18% |
16.341,65 |
16.226,07 |
16.332,55 |
|
|
Datadog |
117,28 |
08.05. / 23:26 |
+4,88 |
+4,34% |
117,75 |
113,37 |
112,40 |
|
|
Constellation ... |
208,00 |
08.05. / 23:24 |
+7,44 |
+3,71% |
208,27 |
198,11 |
200,56 |
|
|
Amgen |
307,31 |
08.05. / 23:03 |
+7,01 |
+2,33% |
307,57 |
298,89 |
300,30 |
|
|
Vertex Pharmac... |
418,82 |
08.05. / 23:20 |
+8,58 |
+2,09% |
425,65 |
412,12 |
410,24 |
|
|
Charter Commun... |
272,78 |
08.05. / 22:28 |
+4,78 |
+1,78% |
284,69 |
265,76 |
268,00 |
|
|
Broadcom |
1.325,37 |
08.05. / 23:27 |
+22,26 |
+1,71% |
1.337,90 |
1.288,49 |
1.303,11 |
|
|
MercadoLibre |
1.716,78 |
08.05. / 23:22 |
+28,09 |
+1,66% |
1.731,38 |
1.663,37 |
1.688,69 |
|
|
Cisco Systems |
48,00 |
08.05. / 23:30 |
+0,72 |
+1,52% |
48,14 |
47,25 |
47,28 |
|
|
Booking Holdings |
3.660,00 |
08.05. / 23:18 |
+54,59 |
+1,51% |
3.663,60 |
3.573,00 |
3.605,41 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Comcast Corp |
39,05 |
08.05. / 23:29 |
+0,56 |
+1,45% |
39,80 |
38,36 |
38,49 |
|
|
Starbucks Corp |
73,50 |
08.05. / 23:31 |
+1,00 |
+1,38% |
74,47 |
72,25 |
72,50 |
|
|
PDD Holdings |
139,16 |
08.05. / 23:30 |
+1,51 |
+1,10% |
140,27 |
135,99 |
137,65 |
|
|
Meta Platforms |
472,60 |
08.05. / 23:30 |
+4,36 |
+0,93% |
475,58 |
463,00 |
468,24 |
|
|
Ross Stores |
132,76 |
08.05. / 22:02 |
+1,18 |
+0,90% |
132,83 |
131,03 |
131,58 |
|
|
AstraZeneca PLC |
76,97 |
08.05. / 23:29 |
+0,65 |
+0,85% |
77,16 |
76,61 |
76,32 |
|
|
American Elect... |
90,58 |
08.05. / 22:28 |
+0,71 |
+0,79% |
90,76 |
89,33 |
89,87 |
|
|
CSX Corp |
34,22 |
08.05. / 23:26 |
+0,24 |
+0,71% |
34,25 |
33,84 |
33,96 |
|
|
IDEXX Laborato... |
487,07 |
08.05. / 23:23 |
+3,39 |
+0,70% |
487,37 |
475,97 |
483,68 |
|
|
Texas Instrume... |
183,95 |
08.05. / 23:28 |
+1,28 |
+0,70% |
184,07 |
181,49 |
182,67 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Moderna |
121,89 |
08.05. / 23:10 |
+0,82 |
+0,68% |
122,82 |
119,50 |
121,07 |
|
|
Analog Devices |
204,86 |
08.05. / 22:29 |
+1,29 |
+0,63% |
205,00 |
201,81 |
203,57 |
|
|
Honeywell Inte... |
198,05 |
08.05. / 23:30 |
+1,20 |
+0,61% |
198,36 |
195,92 |
196,85 |
|
|
NXP Semiconduc... |
260,21 |
08.05. / 22:27 |
+1,56 |
+0,60% |
260,29 |
255,58 |
258,65 |
|
|
ANSYS |
326,96 |
08.05. / 22:53 |
+1,92 |
+0,59% |
327,98 |
323,58 |
325,04 |
|
|
Netflix |
609,47 |
08.05. / 23:20 |
+3,47 |
+0,57% |
618,22 |
601,63 |
606,00 |
|
|
Fastenal Company |
66,78 |
08.05. / 23:23 |
+0,37 |
+0,56% |
66,82 |
65,92 |
66,41 |
|
|
PACCAR |
107,05 |
08.05. / 23:28 |
+0,45 |
+0,42% |
107,59 |
105,56 |
106,60 |
|
|
T-Mobile US |
162,83 |
08.05. / 22:08 |
+0,64 |
+0,39% |
164,09 |
162,25 |
162,19 |
|
|
KLA Corp |
717,15 |
08.05. / 22:55 |
+2,77 |
+0,39% |
717,60 |
706,02 |
714,38 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CrowdStrike Ho... |
313,76 |
08.05. / 23:23 |
+1,21 |
+0,39% |
319,23 |
308,57 |
312,55 |
|
|
Warner Bros Di... |
7,80 |
08.05. / 23:30 |
+0,03 |
+0,39% |
7,93 |
7,61 |
7,77 |
|
|
Biogen |
219,72 |
08.05. / 23:12 |
+0,80 |
+0,37% |
221,53 |
217,00 |
218,92 |
|
|
ASML Holding NV |
911,47 |
08.05. / 22:40 |
+3,25 |
+0,36% |
916,73 |
903,32 |
908,22 |
|
|
Fortinet |
59,63 |
08.05. / 23:30 |
+0,20 |
+0,34% |
59,80 |
57,84 |
59,43 |
|
|
Coca-Cola Euro... |
73,52 |
08.05. / 23:22 |
+0,22 |
+0,30% |
73,63 |
72,84 |
73,30 |
|
|
Microsoft Corp |
410,54 |
08.05. / 23:31 |
+1,20 |
+0,29% |
412,23 |
406,71 |
409,34 |
|
|
Kraft Heinz Co... |
35,89 |
08.05. / 23:13 |
+0,08 |
+0,22% |
36,06 |
35,81 |
35,81 |
|
|
QUALCOMM |
180,55 |
08.05. / 23:26 |
+0,40 |
+0,22% |
180,79 |
176,62 |
180,15 |
|
|
Apple |
182,74 |
08.05. / 23:30 |
+0,34 |
+0,19% |
183,07 |
181,45 |
182,40 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Synopsys |
550,49 |
08.05. / 23:18 |
+0,88 |
+0,16% |
552,18 |
545,35 |
549,61 |
|
|
Roper Technolo... |
521,05 |
08.05. / 23:15 |
+0,79 |
+0,15% |
528,25 |
520,92 |
520,26 |
|
|
Micron Technol... |
119,32 |
08.05. / 23:29 |
+0,11 |
+0,09% |
120,47 |
118,22 |
119,21 |
|
|
Cognizant Tech... |
67,72 |
08.05. / 22:31 |
+0,06 |
+0,09% |
67,89 |
67,36 |
67,66 |
|
|
Workday |
249,63 |
08.05. / 22:52 |
+0,20 |
+0,08% |
251,28 |
248,04 |
249,43 |
|
|
Applied Materi... |
207,36 |
08.05. / 23:24 |
+0,04 |
+0,02% |
207,96 |
204,75 |
207,32 |
|
|
O'Reilly Autom... |
1.020,34 |
08.05. / 22:02 |
-0,37 |
-0,04% |
1.030,77 |
1.020,32 |
1.020,71 |
|
|
Microchip Tech... |
91,99 |
08.05. / 22:37 |
-0,07 |
-0,08% |
92,20 |
89,82 |
92,06 |
|
|
NVIDIA Corp |
904,12 |
08.05. / 23:30 |
-1,42 |
-0,16% |
911,94 |
894,20 |
905,54 |
|
|
CDW Corp |
220,32 |
08.05. / 22:02 |
-0,36 |
-0,16% |
221,75 |
219,92 |
220,68 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Xcel Energy |
54,93 |
08.05. / 23:22 |
-0,09 |
-0,16% |
55,31 |
54,57 |
55,02 |
|
|
ON Semiconduct... |
70,67 |
08.05. / 22:54 |
-0,12 |
-0,17% |
70,74 |
69,07 |
70,79 |
|
|
Lam Research C... |
913,28 |
08.05. / 23:28 |
-1,63 |
-0,18% |
914,00 |
899,00 |
914,91 |
|
|
Diamondback En... |
203,22 |
08.05. / 23:22 |
-0,46 |
-0,23% |
204,77 |
201,76 |
203,68 |
|
|
Exelon Corp |
37,82 |
08.05. / 23:22 |
-0,09 |
-0,24% |
38,01 |
37,56 |
37,91 |
|
|
Marriott Inter... |
235,35 |
08.05. / 22:54 |
-0,64 |
-0,27% |
236,28 |
234,47 |
235,99 |
|
|
Autodesk |
213,95 |
08.05. / 22:02 |
-0,67 |
-0,31% |
214,68 |
213,00 |
214,62 |
|
|
Cintas Corp |
690,54 |
08.05. / 23:23 |
-2,24 |
-0,32% |
694,40 |
688,90 |
692,78 |
|
|
Keurig Dr Pepper |
33,70 |
08.05. / 22:01 |
-0,11 |
-0,33% |
33,93 |
33,63 |
33,81 |
|
|
PepsiCo |
177,41 |
08.05. / 22:27 |
-0,61 |
-0,34% |
178,88 |
177,19 |
178,02 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
GE HealthCare ... |
81,11 |
08.05. / 22:58 |
-0,32 |
-0,39% |
81,57 |
80,25 |
81,43 |
|
|
Amazon.com |
188,00 |
08.05. / 23:31 |
-0,76 |
-0,40% |
188,43 |
186,38 |
188,76 |
|
|
Paychex |
121,19 |
08.05. / 23:22 |
-0,60 |
-0,49% |
122,10 |
120,24 |
121,79 |
|
|
Cadence Design... |
282,57 |
08.05. / 22:42 |
-1,47 |
-0,52% |
284,61 |
281,35 |
284,04 |
|
|
Advanced Micro... |
153,62 |
08.05. / 23:30 |
-0,81 |
-0,52% |
155,33 |
152,52 |
154,43 |
|
|
MongoDB |
353,20 |
08.05. / 23:22 |
-2,11 |
-0,59% |
353,62 |
347,63 |
355,31 |
|
|
Mondelez Inter... |
70,43 |
08.05. / 23:25 |
-0,46 |
-0,65% |
71,06 |
70,13 |
70,89 |
|
|
Monster Bevera... |
54,30 |
08.05. / 22:58 |
-0,37 |
-0,68% |
55,30 |
54,16 |
54,67 |
|
|
Walgreens Boot... |
17,23 |
08.05. / 23:29 |
-0,12 |
-0,69% |
17,37 |
17,21 |
17,35 |
|
|
Baker Hughes C... |
31,90 |
08.05. / 23:22 |
-0,24 |
-0,75% |
32,47 |
31,84 |
32,14 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Palo Alto Netw... |
303,01 |
08.05. / 23:31 |
-2,51 |
-0,82% |
304,27 |
299,51 |
305,52 |
|
|
Gilead Sciences |
64,92 |
08.05. / 23:14 |
-0,54 |
-0,82% |
65,61 |
64,76 |
65,46 |
|
|
Marvell Techno... |
68,11 |
08.05. / 23:13 |
-0,57 |
-0,83% |
68,72 |
67,54 |
68,68 |
|
|
Adobe |
488,10 |
08.05. / 23:19 |
-4,17 |
-0,85% |
495,81 |
486,92 |
492,27 |
|
|
Automatic Data... |
242,94 |
08.05. / 23:22 |
-2,18 |
-0,89% |
245,05 |
241,18 |
245,12 |
|
|
Verisk Analytics |
244,57 |
08.05. / 23:22 |
-2,43 |
-0,98% |
247,95 |
243,73 |
247,00 |
|
|
Costco Wholesa... |
763,41 |
08.05. / 23:29 |
-7,90 |
-1,02% |
773,39 |
762,71 |
771,31 |
|
|
Alphabet |
171,16 |
08.05. / 23:29 |
-1,82 |
-1,05% |
171,91 |
170,52 |
172,98 |
|
|
Alphabet |
169,38 |
08.05. / 23:31 |
-1,87 |
-1,09% |
170,15 |
168,73 |
171,25 |
|
|
Airbnb |
157,90 |
08.05. / 23:31 |
-1,91 |
-1,20% |
158,62 |
155,84 |
159,81 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
lululemon athl... |
345,61 |
08.05. / 23:23 |
-4,24 |
-1,21% |
349,02 |
345,07 |
349,85 |
|
|
Intuit |
632,43 |
08.05. / 23:23 |
-8,72 |
-1,36% |
641,43 |
629,53 |
641,15 |
|
|
Copart |
55,16 |
08.05. / 22:40 |
-0,77 |
-1,38% |
55,82 |
55,12 |
55,93 |
|
|
Regeneron Phar... |
955,76 |
08.05. / 23:21 |
-14,21 |
-1,46% |
971,86 |
952,14 |
969,97 |
|
|
Take-Two Inter... |
145,97 |
08.05. / 23:30 |
-2,36 |
-1,59% |
148,00 |
145,38 |
148,33 |
|
|
Sirius XM Hold... |
3,08 |
08.05. / 23:29 |
-0,05 |
-1,60% |
3,12 |
3,06 |
3,13 |
|
|
Old Dominion F... |
181,70 |
08.05. / 22:52 |
-3,09 |
-1,67% |
186,78 |
181,68 |
184,79 |
|
|
GlobalFoundries |
52,36 |
08.05. / 22:21 |
-0,90 |
-1,69% |
53,37 |
51,96 |
53,26 |
|
|
Dollar Tree |
119,57 |
08.05. / 22:37 |
-2,10 |
-1,73% |
121,02 |
119,40 |
121,67 |
|
|
Tesla |
174,72 |
08.05. / 23:31 |
-3,09 |
-1,74% |
176,06 |
170,15 |
177,81 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
110,62 |
08.05. / 22:10 |
-2,20 |
-1,95% |
112,17 |
108,54 |
112,82 |
|
|
DexCom |
127,42 |
08.05. / 23:05 |
-2,68 |
-2,06% |
130,36 |
127,04 |
130,10 |
|
|
Intuitive Surg... |
380,37 |
08.05. / 22:18 |
-8,28 |
-2,13% |
386,01 |
380,12 |
388,65 |
|
|
DoorDash |
113,02 |
08.05. / 22:54 |
-2,54 |
-2,20% |
113,97 |
110,10 |
115,56 |
|
|
Intel Corp |
30,00 |
08.05. / 23:31 |
-0,68 |
-2,22% |
30,15 |
29,73 |
30,68 |
|
|
CoStar Group |
90,32 |
08.05. / 22:50 |
-2,14 |
-2,31% |
92,17 |
90,06 |
92,46 |
|
|
Atlassian Corp |
178,52 |
08.05. / 23:25 |
-5,60 |
-3,04% |
182,00 |
178,08 |
184,12 |
|
|
PayPal Holdings |
63,81 |
08.05. / 23:30 |
-2,11 |
-3,20% |
65,70 |
63,77 |
65,92 |
|
|
Zscaler |
171,00 |
08.05. / 23:20 |
-5,89 |
-3,33% |
175,48 |
164,41 |
176,89 |
|
|
Electronic Arts |
125,24 |
08.05. / 23:14 |
-5,00 |
-3,84% |
131,52 |
125,07 |
130,24 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Trade Desk (The) |
86,02 |
08.05. / 23:31 |
-3,62 |
-4,04% |
88,24 |
85,71 |
89,64 |
|