Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.332,55 |
Kurszeit | 07.05. |
Differenz | -16,69 |
Differenz (in %) | -0,10% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.332,55 |
07.05. |
-16,69 |
-0,10% |
16.397,39 |
16.303,84 |
16.332,55 |
|
|
MercadoLibre |
1.688,69 |
07.05. / 23:29 |
+34,84 |
+2,11% |
1.702,69 |
1.640,23 |
1.688,69 |
|
|
Booking Holdings |
3.605,41 |
07.05. / 23:31 |
+15,10 |
+0,42% |
3.623,06 |
3.550,01 |
3.605,41 |
|
|
Costco Wholesa... |
771,31 |
07.05. / 23:28 |
+14,94 |
+1,97% |
772,24 |
755,57 |
771,31 |
|
|
Regeneron Phar... |
969,97 |
07.05. / 22:56 |
+11,33 |
+1,18% |
970,56 |
957,10 |
969,97 |
|
|
Netflix |
606,00 |
07.05. / 23:29 |
+9,03 |
+1,51% |
606,05 |
591,32 |
606,00 |
|
|
Vertex Pharmac... |
410,24 |
07.05. / 23:20 |
+7,80 |
+1,94% |
415,67 |
394,03 |
410,24 |
|
|
IDEXX Laborato... |
483,68 |
07.05. / 23:03 |
+7,35 |
+1,54% |
486,16 |
478,12 |
483,68 |
|
|
Cintas Corp |
692,78 |
07.05. / 22:02 |
+6,78 |
+0,99% |
696,07 |
689,13 |
692,78 |
|
|
Intuit |
641,15 |
07.05. / 23:15 |
+6,47 |
+1,02% |
641,61 |
631,31 |
641,15 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuitive Surg... |
388,65 |
07.05. / 22:58 |
+5,60 |
+1,46% |
389,78 |
383,05 |
388,65 |
|
|
Verisk Analytics |
247,00 |
07.05. / 23:29 |
+5,22 |
+2,16% |
247,09 |
242,55 |
247,00 |
|
|
Palo Alto Netw... |
305,52 |
07.05. / 23:25 |
+4,96 |
+1,65% |
308,65 |
299,46 |
305,52 |
|
|
Roper Technolo... |
520,35 |
07.05. / 22:05 |
+4,81 |
+0,93% |
520,93 |
516,50 |
520,26 |
|
|
O'Reilly Autom... |
1.020,71 |
07.05. / 22:02 |
+4,62 |
+0,45% |
1.022,92 |
1.012,92 |
1.020,71 |
|
|
Old Dominion F... |
184,79 |
07.05. / 23:30 |
+4,61 |
+2,56% |
185,60 |
181,19 |
184,79 |
|
|
Synopsys |
549,61 |
07.05. / 23:27 |
+4,46 |
+0,82% |
556,56 |
542,73 |
549,61 |
|
|
GlobalFoundries |
53,26 |
07.05. / 23:29 |
+3,54 |
+7,12% |
55,76 |
52,10 |
53,26 |
|
|
ANSYS |
325,04 |
07.05. / 23:27 |
+3,45 |
+1,07% |
326,27 |
321,39 |
325,04 |
|
|
Alphabet |
171,25 |
07.05. / 23:30 |
+3,15 |
+1,87% |
171,76 |
168,39 |
171,25 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Alphabet |
172,98 |
07.05. / 23:31 |
+3,15 |
+1,85% |
173,47 |
170,00 |
172,98 |
|
|
Constellation ... |
200,56 |
07.05. / 23:22 |
+2,88 |
+1,46% |
205,08 |
197,35 |
200,56 |
|
|
Meta Platforms |
468,24 |
07.05. / 23:31 |
+2,56 |
+0,55% |
471,53 |
461,31 |
468,24 |
|
|
Automatic Data... |
245,12 |
07.05. / 23:30 |
+2,39 |
+0,98% |
245,23 |
242,10 |
245,12 |
|
|
Atlassian Corp |
184,12 |
07.05. / 23:31 |
+2,21 |
+1,22% |
185,34 |
178,95 |
184,12 |
|
|
PepsiCo |
178,02 |
07.05. / 23:29 |
+2,20 |
+1,25% |
178,15 |
176,51 |
178,02 |
|
|
Coca-Cola Euro... |
73,30 |
07.05. / 23:29 |
+1,97 |
+2,76% |
73,47 |
71,54 |
73,30 |
|
|
Honeywell Inte... |
196,85 |
07.05. / 23:24 |
+1,84 |
+0,94% |
197,19 |
195,03 |
196,85 |
|
|
GE HealthCare ... |
81,43 |
07.05. / 23:03 |
+1,63 |
+2,04% |
81,68 |
79,67 |
81,43 |
|
|
Dollar Tree |
121,67 |
07.05. / 23:29 |
+1,47 |
+1,22% |
122,82 |
120,16 |
121,67 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PACCAR |
106,60 |
07.05. / 22:29 |
+1,41 |
+1,34% |
107,11 |
105,04 |
106,60 |
|
|
Cognizant Tech... |
67,66 |
07.05. / 23:11 |
+1,24 |
+1,87% |
67,71 |
66,44 |
67,66 |
|
|
CoStar Group |
92,46 |
07.05. / 22:14 |
+1,16 |
+1,27% |
92,74 |
91,16 |
92,46 |
|
|
Paychex |
121,77 |
07.05. / 23:30 |
+1,14 |
+0,94% |
122,02 |
120,64 |
121,79 |
|
|
ON Semiconduct... |
70,79 |
07.05. / 23:23 |
+1,12 |
+1,61% |
72,44 |
70,27 |
70,79 |
|
|
American Elect... |
89,87 |
07.05. / 23:22 |
+1,06 |
+1,19% |
89,94 |
88,77 |
89,87 |
|
|
Mondelez Inter... |
70,89 |
07.05. / 22:38 |
+0,97 |
+1,39% |
70,94 |
70,04 |
70,89 |
|
|
Amgen |
300,30 |
07.05. / 23:24 |
+0,92 |
+0,31% |
302,91 |
298,51 |
300,30 |
|
|
Texas Instrume... |
182,67 |
07.05. / 23:24 |
+0,90 |
+0,50% |
183,59 |
181,66 |
182,67 |
|
|
Xcel Energy |
55,02 |
07.05. / 23:30 |
+0,68 |
+1,25% |
55,09 |
54,04 |
55,02 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Apple |
182,40 |
07.05. / 23:31 |
+0,66 |
+0,36% |
184,90 |
181,32 |
182,40 |
|
|
Fortinet |
59,43 |
07.05. / 23:29 |
+0,62 |
+1,05% |
60,39 |
58,41 |
59,43 |
|
|
AstraZeneca PLC |
76,32 |
07.05. / 23:13 |
+0,56 |
+0,75% |
76,47 |
75,92 |
76,32 |
|
|
Monster Bevera... |
54,67 |
07.05. / 23:30 |
+0,47 |
+0,87% |
54,77 |
54,06 |
54,67 |
|
|
DexCom |
130,10 |
07.05. / 22:17 |
+0,39 |
+0,30% |
130,32 |
128,99 |
130,10 |
|
|
Exelon Corp |
37,91 |
07.05. / 22:14 |
+0,35 |
+0,93% |
37,93 |
37,29 |
37,91 |
|
|
PayPal Holdings |
65,92 |
07.05. / 23:31 |
+0,31 |
+0,47% |
66,77 |
65,77 |
65,92 |
|
|
CSX Corp |
33,96 |
07.05. / 23:07 |
+0,27 |
+0,80% |
34,14 |
33,85 |
33,96 |
|
|
Keurig Dr Pepper |
33,81 |
07.05. / 22:15 |
+0,25 |
+0,74% |
33,87 |
33,51 |
33,81 |
|
|
Analog Devices |
203,57 |
07.05. / 23:21 |
+0,21 |
+0,10% |
205,77 |
203,53 |
203,57 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Copart |
55,94 |
07.05. / 23:30 |
+0,20 |
+0,36% |
56,09 |
55,60 |
55,93 |
|
|
Cisco Systems |
47,28 |
07.05. / 23:29 |
+0,16 |
+0,34% |
47,46 |
47,00 |
47,28 |
|
|
Baker Hughes C... |
32,14 |
07.05. / 22:06 |
+0,11 |
+0,34% |
32,26 |
31,87 |
32,14 |
|
|
Walgreens Boot... |
17,35 |
07.05. / 23:29 |
+0,09 |
+0,52% |
17,57 |
17,25 |
17,35 |
|
|
Amazon.com |
188,76 |
07.05. / 23:31 |
+0,08 |
+0,04% |
189,94 |
187,30 |
188,76 |
|
|
Kraft Heinz Co... |
35,81 |
07.05. / 23:29 |
+0,06 |
+0,17% |
36,05 |
35,55 |
35,81 |
|
|
Comcast Corp |
38,49 |
07.05. / 23:29 |
±0,00 |
±0,00% |
38,72 |
38,37 |
38,49 |
|
|
Take-Two Inter... |
148,33 |
07.05. / 22:30 |
-0,01 |
-0,01% |
148,72 |
147,51 |
148,33 |
|
|
Sirius XM Hold... |
3,13 |
07.05. / 23:28 |
-0,06 |
-1,89% |
3,21 |
3,12 |
3,13 |
|
|
Gilead Sciences |
65,46 |
07.05. / 23:29 |
-0,11 |
-0,17% |
66,14 |
65,16 |
65,46 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
T-Mobile US |
162,19 |
07.05. / 23:24 |
-0,16 |
-0,10% |
162,81 |
161,61 |
162,19 |
|
|
Warner Bros Di... |
7,77 |
07.05. / 23:29 |
-0,20 |
-2,51% |
8,04 |
7,76 |
7,77 |
|
|
Intel Corp |
30,68 |
07.05. / 23:30 |
-0,31 |
-1,00% |
31,45 |
30,61 |
30,68 |
|
|
Fastenal Company |
66,41 |
07.05. / 23:15 |
-0,33 |
-0,49% |
67,43 |
66,38 |
66,41 |
|
|
Electronic Arts |
130,24 |
07.05. / 23:28 |
-0,35 |
-0,27% |
131,52 |
130,06 |
130,24 |
|
|
lululemon athl... |
349,85 |
07.05. / 23:29 |
-0,39 |
-0,11% |
354,16 |
348,80 |
349,85 |
|
|
Starbucks Corp |
72,50 |
07.05. / 23:30 |
-0,40 |
-0,55% |
72,85 |
71,80 |
72,50 |
|
|
Workday |
249,43 |
07.05. / 23:29 |
-0,44 |
-0,18% |
251,22 |
247,66 |
249,43 |
|
|
Diamondback En... |
203,68 |
07.05. / 22:01 |
-0,51 |
-0,25% |
205,47 |
203,04 |
203,68 |
|
|
Marriott Inter... |
235,99 |
07.05. / 22:02 |
-0,86 |
-0,36% |
238,27 |
235,66 |
235,99 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Ross Stores |
131,58 |
07.05. / 23:30 |
-0,91 |
-0,69% |
133,37 |
131,42 |
131,58 |
|
|
Micron Technol... |
119,21 |
07.05. / 23:23 |
-0,92 |
-0,77% |
121,41 |
119,18 |
119,21 |
|
|
NXP Semiconduc... |
258,65 |
07.05. / 23:27 |
-0,98 |
-0,38% |
262,00 |
258,33 |
258,65 |
|
|
PDD Holdings |
137,65 |
07.05. / 23:12 |
-1,02 |
-0,74% |
138,92 |
135,40 |
137,65 |
|
|
Moderna |
121,07 |
07.05. / 23:20 |
-1,08 |
-0,88% |
123,50 |
118,68 |
121,07 |
|
|
Marvell Techno... |
68,68 |
07.05. / 23:28 |
-1,14 |
-1,63% |
69,97 |
68,64 |
68,68 |
|
|
Cadence Design... |
284,04 |
07.05. / 23:24 |
-1,16 |
-0,41% |
288,42 |
283,80 |
284,04 |
|
|
CDW Corp |
220,68 |
07.05. / 22:02 |
-1,20 |
-0,54% |
223,67 |
220,00 |
220,68 |
|
|
Zscaler |
176,89 |
07.05. / 23:28 |
-1,22 |
-0,68% |
178,89 |
173,54 |
176,89 |
|
|
Adobe |
492,27 |
07.05. / 23:31 |
-1,32 |
-0,27% |
496,75 |
489,14 |
492,27 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Advanced Micro... |
154,43 |
07.05. / 23:31 |
-1,38 |
-0,89% |
157,70 |
153,66 |
154,43 |
|
|
Applied Materi... |
207,32 |
07.05. / 23:30 |
-1,60 |
-0,77% |
209,47 |
207,22 |
207,32 |
|
|
Microchip Tech... |
92,06 |
07.05. / 23:27 |
-1,70 |
-1,81% |
96,14 |
91,86 |
92,06 |
|
|
QUALCOMM |
180,15 |
07.05. / 23:26 |
-1,70 |
-0,93% |
184,31 |
179,22 |
180,15 |
|
|
Trade Desk (The) |
89,64 |
07.05. / 23:30 |
-1,72 |
-1,88% |
92,18 |
89,59 |
89,64 |
|
|
Autodesk |
214,62 |
07.05. / 22:14 |
-2,04 |
-0,94% |
216,74 |
213,45 |
214,62 |
|
|
DoorDash |
115,56 |
07.05. / 23:30 |
-2,09 |
-1,78% |
116,47 |
112,87 |
115,56 |
|
|
Airbnb |
159,81 |
07.05. / 23:28 |
-2,19 |
-1,35% |
162,88 |
159,75 |
159,81 |
|
|
Biogen |
218,92 |
07.05. / 23:29 |
-2,38 |
-1,07% |
221,98 |
216,08 |
218,92 |
|
|
Charter Commun... |
267,91 |
07.05. / 23:30 |
-3,56 |
-1,31% |
275,70 |
267,91 |
268,00 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
714,38 |
07.05. / 23:29 |
-3,88 |
-0,54% |
723,37 |
711,57 |
714,38 |
|
|
Microsoft Corp |
409,34 |
07.05. / 23:30 |
-4,20 |
-1,02% |
414,67 |
409,09 |
409,34 |
|
|
CrowdStrike Ho... |
312,55 |
07.05. / 23:30 |
-5,31 |
-1,67% |
321,51 |
311,65 |
312,55 |
|
|
Illumina |
112,82 |
07.05. / 23:28 |
-6,16 |
-5,18% |
119,43 |
112,73 |
112,82 |
|
|
Tesla |
177,81 |
07.05. / 23:31 |
-6,95 |
-3,76% |
183,26 |
177,40 |
177,81 |
|
|
Broadcom |
1.302,68 |
07.05. / 23:30 |
-7,63 |
-0,58% |
1.318,99 |
1.296,75 |
1.303,11 |
|
|
ASML Holding NV |
908,22 |
07.05. / 23:26 |
-8,70 |
-0,95% |
926,38 |
907,64 |
908,22 |
|
|
Lam Research C... |
914,91 |
07.05. / 23:29 |
-10,01 |
-1,08% |
930,00 |
913,34 |
914,91 |
|
|
MongoDB |
355,31 |
07.05. / 23:22 |
-10,36 |
-2,83% |
358,79 |
347,36 |
355,31 |
|
|
Datadog |
112,40 |
07.05. / 23:29 |
-14,52 |
-11,44% |
116,35 |
110,34 |
112,40 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
905,54 |
07.05. / 23:31 |
-16,00 |
-1,74% |
917,81 |
890,11 |
905,54 |
|