Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 15.927,90 |
Kurszeit | 26.04. |
Differenz | +316,14 |
Differenz (in %) | +2,02% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
15.927,90 |
26.04. |
+316,14 |
+2,02% |
15.981,00 |
15.770,72 |
15.927,90 |
|
|
Adobe |
477,56 |
26.04. / 23:25 |
+4,12 |
+0,87% |
482,79 |
471,68 |
477,56 |
|
|
Advanced Micro... |
157,40 |
26.04. / 23:31 |
+3,64 |
+2,37% |
158,63 |
153,43 |
157,40 |
|
|
Airbnb |
164,23 |
26.04. / 23:26 |
+1,22 |
+0,75% |
165,16 |
162,77 |
164,23 |
|
|
Alphabet |
171,95 |
26.04. / 23:31 |
+15,95 |
+10,22% |
174,71 |
169,65 |
171,95 |
|
|
Alphabet |
173,69 |
26.04. / 23:30 |
+15,74 |
+9,97% |
176,42 |
171,40 |
173,69 |
|
|
Amazon.com |
179,62 |
26.04. / 23:29 |
+5,95 |
+3,43% |
180,82 |
176,13 |
179,62 |
|
|
American Elect... |
85,26 |
26.04. / 22:51 |
-1,60 |
-1,84% |
87,04 |
85,24 |
85,26 |
|
|
Amgen |
269,98 |
26.04. / 23:29 |
+0,60 |
+0,22% |
271,68 |
265,72 |
269,98 |
|
|
Analog Devices |
201,97 |
26.04. / 22:17 |
+4,03 |
+2,04% |
202,60 |
196,97 |
201,97 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
334,01 |
26.04. / 22:02 |
+6,97 |
+2,13% |
336,07 |
327,04 |
333,75 |
|
|
Apple |
169,30 |
26.04. / 23:31 |
-0,59 |
-0,35% |
171,34 |
169,18 |
169,30 |
|
|
Applied Materi... |
203,38 |
26.04. / 23:28 |
+5,88 |
+2,98% |
203,99 |
197,03 |
203,38 |
|
|
ASML Holding NV |
918,97 |
26.04. / 23:18 |
+16,46 |
+1,82% |
926,39 |
911,55 |
918,97 |
|
|
AstraZeneca PLC |
75,17 |
26.04. / 23:29 |
+0,14 |
+0,19% |
75,49 |
74,59 |
75,17 |
|
|
Atlassian Corp |
179,45 |
26.04. / 23:09 |
-18,96 |
-9,56% |
183,90 |
172,34 |
179,45 |
|
|
Autodesk |
217,93 |
26.04. / 23:28 |
+1,53 |
+0,71% |
219,36 |
215,50 |
217,93 |
|
|
Automatic Data... |
243,07 |
26.04. / 23:21 |
-3,27 |
-1,33% |
246,71 |
242,96 |
243,07 |
|
|
Baker Hughes C... |
32,84 |
26.04. / 22:37 |
-0,46 |
-1,38% |
33,23 |
32,44 |
32,84 |
|
|
Biogen |
208,90 |
26.04. / 22:48 |
+6,44 |
+3,18% |
210,83 |
199,10 |
208,90 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.521,08 |
26.04. / 23:23 |
+18,60 |
+0,53% |
3.541,87 |
3.484,23 |
3.521,08 |
|
|
Broadcom |
1.344,07 |
26.04. / 23:25 |
+49,65 |
+3,84% |
1.355,83 |
1.303,13 |
1.344,07 |
|
|
Cadence Design... |
282,41 |
26.04. / 23:30 |
+5,33 |
+1,92% |
287,43 |
278,50 |
282,41 |
|
|
CDW Corp |
242,26 |
26.04. / 23:21 |
-1,16 |
-0,48% |
244,42 |
242,10 |
242,26 |
|
|
Charter Commun... |
254,61 |
26.04. / 23:02 |
-4,49 |
-1,73% |
256,99 |
236,08 |
254,61 |
|
|
Cintas Corp |
666,23 |
26.04. / 23:21 |
+0,98 |
+0,15% |
669,01 |
661,12 |
666,23 |
|
|
Cisco Systems |
47,86 |
26.04. / 23:29 |
-0,24 |
-0,50% |
48,28 |
47,61 |
47,86 |
|
|
Coca-Cola Euro... |
71,50 |
26.04. / 23:21 |
+0,56 |
+0,79% |
72,05 |
70,51 |
71,50 |
|
|
Cognizant Tech... |
66,94 |
26.04. / 22:37 |
+0,18 |
+0,27% |
67,20 |
66,45 |
66,94 |
|
|
Comcast Corp |
38,57 |
26.04. / 23:29 |
+0,70 |
+1,85% |
38,71 |
36,43 |
38,57 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
188,37 |
26.04. / 23:27 |
+0,36 |
+0,19% |
189,38 |
185,63 |
188,37 |
|
|
Copart |
55,73 |
26.04. / 23:21 |
+0,51 |
+0,92% |
56,07 |
54,94 |
55,73 |
|
|
CoStar Group |
92,65 |
26.04. / 22:35 |
+2,31 |
+2,56% |
93,27 |
89,80 |
92,65 |
|
|
Costco Wholesa... |
729,18 |
26.04. / 23:28 |
+7,32 |
+1,01% |
730,94 |
715,00 |
729,18 |
|
|
CrowdStrike Ho... |
304,07 |
26.04. / 23:25 |
+6,05 |
+2,03% |
305,78 |
298,27 |
304,07 |
|
|
CSX Corp |
33,99 |
26.04. / 23:22 |
-0,04 |
-0,12% |
34,17 |
33,57 |
33,99 |
|
|
Datadog |
131,45 |
26.04. / 23:28 |
+6,20 |
+4,95% |
132,90 |
128,11 |
131,45 |
|
|
DexCom |
124,34 |
26.04. / 23:29 |
-13,67 |
-9,91% |
138,80 |
124,08 |
124,34 |
|
|
Diamondback En... |
207,76 |
26.04. / 22:39 |
+0,66 |
+0,32% |
208,84 |
204,86 |
207,76 |
|
|
Dollar Tree |
121,74 |
26.04. / 23:05 |
+0,05 |
+0,04% |
122,89 |
120,53 |
121,74 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
132,11 |
26.04. / 23:30 |
+4,00 |
+3,12% |
133,42 |
127,51 |
132,11 |
|
|
Electronic Arts |
127,90 |
26.04. / 23:21 |
+0,59 |
+0,46% |
128,95 |
126,72 |
127,90 |
|
|
Exelon Corp |
37,32 |
26.04. / 22:04 |
-0,34 |
-0,90% |
37,60 |
37,26 |
37,32 |
|
|
Fastenal Company |
68,17 |
26.04. / 23:21 |
+0,03 |
+0,04% |
68,60 |
67,68 |
68,17 |
|
|
Fortinet |
64,18 |
26.04. / 23:14 |
+0,15 |
+0,23% |
65,15 |
63,90 |
64,18 |
|
|
GE HealthCare ... |
86,24 |
26.04. / 23:29 |
+0,29 |
+0,34% |
86,90 |
85,16 |
86,24 |
|
|
Gilead Sciences |
65,42 |
26.04. / 23:29 |
+0,15 |
+0,23% |
66,35 |
64,63 |
65,42 |
|
|
GlobalFoundries |
48,39 |
26.04. / 23:22 |
+0,60 |
+1,26% |
48,78 |
47,06 |
48,39 |
|
|
Honeywell Inte... |
193,45 |
26.04. / 23:28 |
+0,43 |
+0,22% |
193,65 |
190,11 |
193,45 |
|
|
IDEXX Laborato... |
499,30 |
26.04. / 23:07 |
+10,06 |
+2,06% |
500,48 |
484,03 |
499,30 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
122,28 |
26.04. / 22:51 |
+1,23 |
+1,02% |
123,73 |
118,97 |
122,28 |
|
|
Intel Corp |
31,88 |
26.04. / 23:31 |
-3,23 |
-9,20% |
32,24 |
30,64 |
31,88 |
|
|
Intuit |
636,55 |
26.04. / 23:12 |
+10,16 |
+1,62% |
640,13 |
626,59 |
636,55 |
|
|
Intuitive Surg... |
375,33 |
26.04. / 23:22 |
+2,21 |
+0,59% |
377,83 |
368,10 |
375,33 |
|
|
Keurig Dr Pepper |
33,72 |
26.04. / 22:15 |
-0,12 |
-0,35% |
33,99 |
33,45 |
33,72 |
|
|
KLA Corp |
706,26 |
26.04. / 23:22 |
+33,31 |
+4,95% |
710,26 |
678,80 |
706,26 |
|
|
Kraft Heinz Co... |
38,16 |
26.04. / 23:21 |
-0,21 |
-0,55% |
38,56 |
37,95 |
38,16 |
|
|
Lam Research C... |
925,37 |
26.04. / 23:31 |
+23,90 |
+2,65% |
930,03 |
897,86 |
925,37 |
|
|
lululemon athl... |
364,70 |
26.04. / 23:29 |
+4,70 |
+1,31% |
367,59 |
359,39 |
364,70 |
|
|
Marriott Inter... |
240,84 |
26.04. / 23:02 |
-1,10 |
-0,45% |
244,11 |
240,74 |
240,84 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
69,62 |
26.04. / 23:29 |
+2,14 |
+3,17% |
69,74 |
67,80 |
69,62 |
|
|
MercadoLibre |
1.406,00 |
26.04. / 23:11 |
+42,17 |
+3,09% |
1.416,76 |
1.376,69 |
1.406,00 |
|
|
Meta Platforms |
443,29 |
26.04. / 23:31 |
+1,91 |
+0,43% |
446,44 |
431,96 |
443,29 |
|
|
Microchip Tech... |
93,60 |
26.04. / 23:18 |
+1,39 |
+1,51% |
94,63 |
91,46 |
93,60 |
|
|
Micron Technol... |
114,84 |
26.04. / 23:29 |
+3,26 |
+2,92% |
115,06 |
111,60 |
114,84 |
|
|
Microsoft Corp |
406,32 |
26.04. / 23:31 |
+7,28 |
+1,82% |
413,00 |
405,76 |
406,32 |
|
|
Moderna |
107,97 |
26.04. / 23:05 |
+1,79 |
+1,69% |
108,19 |
105,25 |
107,97 |
|
|
Mondelez Inter... |
70,61 |
26.04. / 23:21 |
-0,19 |
-0,27% |
71,14 |
70,24 |
70,61 |
|
|
MongoDB |
383,80 |
26.04. / 23:24 |
+17,67 |
+4,83% |
385,86 |
375,30 |
383,80 |
|
|
Monster Bevera... |
53,37 |
26.04. / 23:24 |
+0,22 |
+0,41% |
53,53 |
52,51 |
53,37 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
561,23 |
26.04. / 23:26 |
-3,57 |
-0,63% |
562,92 |
553,19 |
561,23 |
|
|
NVIDIA Corp |
877,35 |
26.04. / 23:31 |
+51,03 |
+6,18% |
883,31 |
833,87 |
877,35 |
|
|
NXP Semiconduc... |
242,70 |
26.04. / 23:17 |
+4,62 |
+1,94% |
244,29 |
236,39 |
242,70 |
|
|
O'Reilly Autom... |
1.043,93 |
26.04. / 23:21 |
-10,20 |
-0,97% |
1.055,59 |
1.040,80 |
1.043,93 |
|
|
Old Dominion F... |
182,42 |
26.04. / 23:26 |
-14,24 |
-7,24% |
191,49 |
181,30 |
182,42 |
|
|
ON Semiconduct... |
68,06 |
26.04. / 23:29 |
+1,68 |
+2,53% |
68,96 |
66,17 |
68,06 |
|
|
PACCAR |
111,96 |
26.04. / 23:21 |
-0,66 |
-0,59% |
112,83 |
111,22 |
111,96 |
|
|
Palo Alto Netw... |
291,42 |
26.04. / 23:27 |
+2,63 |
+0,91% |
294,13 |
287,43 |
291,42 |
|
|
Paychex |
119,97 |
26.04. / 23:28 |
-2,00 |
-1,64% |
122,19 |
119,84 |
119,97 |
|
|
PayPal Holdings |
65,96 |
26.04. / 23:30 |
+1,86 |
+2,90% |
66,30 |
63,75 |
65,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
129,31 |
26.04. / 23:28 |
+3,52 |
+2,80% |
130,02 |
124,86 |
129,31 |
|
|
PepsiCo |
175,58 |
26.04. / 23:24 |
-1,10 |
-0,62% |
178,57 |
174,34 |
175,58 |
|
|
QUALCOMM |
165,66 |
26.04. / 22:55 |
+2,36 |
+1,45% |
166,52 |
162,51 |
165,66 |
|
|
Regeneron Phar... |
883,20 |
26.04. / 23:27 |
-7,48 |
-0,84% |
887,48 |
875,22 |
883,20 |
|
|
Roper Technolo... |
526,78 |
26.04. / 23:25 |
-13,63 |
-2,52% |
540,29 |
526,52 |
526,78 |
|
|
Ross Stores |
133,61 |
26.04. / 23:22 |
+1,46 |
+1,10% |
134,30 |
131,52 |
133,61 |
|
|
Sirius XM Hold... |
3,02 |
26.04. / 23:29 |
±0,00 |
±0,00% |
3,03 |
2,97 |
3,02 |
|
|
Starbucks Corp |
88,25 |
26.04. / 23:30 |
+0,41 |
+0,47% |
89,25 |
87,37 |
88,25 |
|
|
Synopsys |
543,66 |
26.04. / 23:28 |
+13,55 |
+2,56% |
548,77 |
529,48 |
543,66 |
|
|
T-Mobile US |
163,96 |
26.04. / 23:06 |
-0,09 |
-0,05% |
164,17 |
160,62 |
163,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
144,47 |
26.04. / 23:21 |
+1,04 |
+0,73% |
145,69 |
143,38 |
144,47 |
|
|
Tesla |
168,29 |
26.04. / 23:31 |
-1,89 |
-1,11% |
172,12 |
166,37 |
168,29 |
|
|
Texas Instrume... |
177,48 |
26.04. / 23:00 |
+2,23 |
+1,27% |
178,30 |
175,00 |
177,48 |
|
|
Trade Desk (The) |
84,73 |
26.04. / 23:27 |
+1,39 |
+1,67% |
85,75 |
84,52 |
84,73 |
|
|
Verisk Analytics |
221,14 |
26.04. / 23:21 |
-1,65 |
-0,74% |
223,61 |
220,66 |
221,14 |
|
|
Vertex Pharmac... |
397,48 |
26.04. / 23:18 |
-0,22 |
-0,06% |
399,68 |
393,49 |
397,48 |
|
|
Walgreens Boot... |
17,70 |
26.04. / 23:29 |
+0,10 |
+0,57% |
17,95 |
17,49 |
17,70 |
|
|
Warner Bros Di... |
8,11 |
26.04. / 23:22 |
-0,18 |
-2,17% |
8,20 |
8,06 |
8,11 |
|
|
Workday |
251,04 |
26.04. / 22:22 |
-3,02 |
-1,19% |
255,54 |
250,64 |
251,04 |
|
|
Xcel Energy |
53,96 |
26.04. / 23:21 |
-1,05 |
-1,91% |
54,68 |
53,71 |
53,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
177,05 |
26.04. / 23:19 |
+2,24 |
+1,28% |
179,90 |
175,08 |
177,05 |
|