Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.920,58 |
Kurszeit | 29.05. |
Differenz | -99,30 |
Differenz (in %) | -0,58% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.920,58 |
29.05. |
+5,15% |
16.989,60 |
16.873,97 |
16.920,58 |
|
|
Booking Holdings |
3.734,29 |
29.05. / 23:17 |
+8,13% |
3.776,06 |
3.726,72 |
3.734,29 |
|
|
MercadoLibre |
1.709,86 |
29.05. / 23:29 |
+7,21% |
1.733,00 |
1.689,65 |
1.709,86 |
|
|
Broadcom |
1.390,71 |
29.05. / 23:30 |
+7,39% |
1.399,10 |
1.383,00 |
1.390,67 |
|
|
NVIDIA Corp |
1.148,25 |
29.05. / 23:31 |
+45,06% |
1.154,92 |
1.109,01 |
1.148,25 |
|
|
Regeneron Phar... |
966,49 |
29.05. / 22:54 |
+0,04% |
971,24 |
958,63 |
966,49 |
|
|
O'Reilly Autom... |
957,90 |
29.05. / 23:04 |
-12,45% |
959,72 |
947,49 |
957,90 |
|
|
ASML Holding NV |
957,88 |
29.05. / 23:26 |
+1,20% |
965,50 |
955,94 |
957,88 |
|
|
Lam Research C... |
953,24 |
29.05. / 23:28 |
+1,82% |
960,84 |
952,02 |
953,24 |
|
|
Costco Wholesa... |
806,52 |
29.05. / 23:24 |
+8,69% |
813,44 |
806,29 |
806,52 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
772,36 |
29.05. / 23:28 |
+13,43% |
780,07 |
765,10 |
772,36 |
|
|
Cintas Corp |
663,52 |
29.05. / 23:26 |
+5,76% |
667,18 |
659,71 |
663,52 |
|
|
Netflix |
654,62 |
29.05. / 23:30 |
+8,57% |
664,25 |
643,89 |
654,62 |
|
|
Intuit |
598,28 |
29.05. / 23:24 |
-9,57% |
611,30 |
593,20 |
598,28 |
|
|
Synopsys |
580,21 |
29.05. / 23:17 |
+1,14% |
586,35 |
576,60 |
580,21 |
|
|
Roper Technolo... |
531,18 |
29.05. / 23:28 |
-2,35% |
532,81 |
528,49 |
530,94 |
|
|
IDEXX Laborato... |
498,35 |
29.05. / 23:19 |
-13,35% |
507,37 |
496,08 |
498,35 |
|
|
Adobe |
477,60 |
29.05. / 23:31 |
-14,71% |
482,79 |
472,59 |
477,60 |
|
|
Meta Platforms |
474,36 |
29.05. / 23:30 |
-3,06% |
479,85 |
473,70 |
474,36 |
|
|
Vertex Pharmac... |
441,13 |
29.05. / 22:59 |
+4,89% |
448,21 |
440,56 |
441,13 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
429,17 |
29.05. / 23:31 |
+4,02% |
430,94 |
425,69 |
429,17 |
|
|
Intuitive Surg... |
398,40 |
29.05. / 23:29 |
+3,32% |
403,00 |
396,15 |
398,40 |
|
|
CrowdStrike Ho... |
349,52 |
29.05. / 23:29 |
+7,83% |
353,54 |
341,96 |
349,52 |
|
|
MongoDB |
333,99 |
29.05. / 23:27 |
-25,37% |
339,15 |
328,01 |
333,99 |
|
|
ANSYS |
322,44 |
29.05. / 22:59 |
-3,51% |
326,92 |
321,10 |
322,44 |
|
|
Palo Alto Netw... |
306,90 |
29.05. / 23:30 |
-1,20% |
310,32 |
304,40 |
306,90 |
|
|
lululemon athl... |
298,54 |
29.05. / 23:27 |
-36,13% |
301,45 |
293,36 |
298,54 |
|
|
Amgen |
296,37 |
29.05. / 23:20 |
+9,10% |
299,06 |
295,81 |
296,37 |
|
|
Cadence Design... |
291,70 |
29.05. / 23:22 |
-4,12% |
293,00 |
288,44 |
291,70 |
|
|
NXP Semiconduc... |
273,83 |
29.05. / 23:16 |
+15,11% |
277,18 |
273,40 |
273,83 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Charter Commun... |
271,35 |
29.05. / 22:48 |
-7,68% |
271,52 |
268,14 |
271,35 |
|
|
Verisk Analytics |
246,92 |
29.05. / 23:28 |
+3,01% |
248,84 |
246,30 |
246,92 |
|
|
Automatic Data... |
240,09 |
29.05. / 22:54 |
-3,84% |
242,73 |
239,62 |
240,09 |
|
|
Marriott Inter... |
228,46 |
29.05. / 23:26 |
-8,28% |
232,44 |
227,82 |
228,46 |
|
|
Analog Devices |
228,15 |
29.05. / 23:31 |
+19,52% |
231,62 |
227,83 |
228,15 |
|
|
Constellation ... |
220,74 |
29.05. / 23:16 |
+31,50% |
228,88 |
218,89 |
220,74 |
|
|
CDW Corp |
220,71 |
29.05. / 23:24 |
-7,81% |
224,44 |
220,29 |
220,71 |
|
|
Applied Materi... |
219,05 |
29.05. / 23:29 |
+8,89% |
220,65 |
217,16 |
219,05 |
|
|
Biogen |
214,41 |
29.05. / 22:54 |
-1,16% |
216,40 |
210,33 |
214,41 |
|
|
Workday |
211,58 |
29.05. / 23:29 |
-28,20% |
216,06 |
211,19 |
211,58 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Autodesk |
208,51 |
29.05. / 23:02 |
-19,24% |
210,12 |
206,72 |
208,51 |
|
|
QUALCOMM |
208,26 |
29.05. / 23:26 |
+31,74% |
210,66 |
206,70 |
208,26 |
|
|
Honeywell Inte... |
197,07 |
29.05. / 23:18 |
-0,30% |
198,40 |
196,89 |
197,07 |
|
|
Diamondback En... |
195,02 |
29.05. / 23:30 |
+12,99% |
197,79 |
193,26 |
195,02 |
|
|
Texas Instrume... |
194,91 |
29.05. / 23:31 |
+17,31% |
197,66 |
194,75 |
194,91 |
|
|
Apple |
190,29 |
29.05. / 23:31 |
+5,47% |
192,25 |
189,51 |
190,29 |
|
|
Amazon.com |
182,02 |
29.05. / 23:30 |
+3,02% |
184,08 |
181,55 |
182,02 |
|
|
Alphabet |
177,40 |
29.05. / 23:29 |
+26,96% |
178,23 |
176,26 |
177,40 |
|
|
Tesla |
176,21 |
29.05. / 23:31 |
-12,72% |
178,15 |
173,93 |
176,19 |
|
|
Alphabet |
175,90 |
29.05. / 23:29 |
+27,04% |
176,84 |
174,72 |
175,90 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Old Dominion F... |
171,30 |
29.05. / 23:29 |
-22,45% |
173,10 |
170,56 |
171,30 |
|
|
PepsiCo |
171,15 |
29.05. / 22:49 |
+3,55% |
173,18 |
170,72 |
171,15 |
|
|
T-Mobile US |
168,88 |
29.05. / 23:26 |
+3,45% |
169,11 |
167,13 |
168,88 |
|
|
Atlassian Corp |
165,76 |
29.05. / 23:26 |
-20,12% |
166,93 |
159,49 |
165,76 |
|
|
Advanced Micro... |
165,14 |
29.05. / 23:31 |
-14,16% |
168,48 |
162,91 |
165,14 |
|
|
Zscaler |
164,37 |
29.05. / 23:29 |
-32,07% |
166,60 |
160,77 |
164,37 |
|
|
Take-Two Inter... |
159,68 |
29.05. / 23:14 |
+8,68% |
160,40 |
155,60 |
159,68 |
|
|
PDD Holdings |
151,27 |
29.05. / 23:30 |
+21,49% |
154,28 |
145,40 |
151,27 |
|
|
Moderna |
147,92 |
29.05. / 23:17 |
+60,36% |
150,00 |
140,23 |
147,92 |
|
|
Airbnb |
146,61 |
29.05. / 23:23 |
-4,17% |
147,13 |
144,73 |
146,61 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Ross Stores |
139,10 |
29.05. / 23:24 |
-6,38% |
139,31 |
136,41 |
139,10 |
|
|
Electronic Arts |
131,97 |
29.05. / 23:08 |
-5,25% |
133,03 |
130,93 |
131,97 |
|
|
Micron Technol... |
131,58 |
29.05. / 23:29 |
+45,36% |
133,10 |
129,90 |
131,58 |
|
|
DexCom |
127,64 |
29.05. / 22:55 |
+10,98% |
128,63 |
126,19 |
127,64 |
|
|
Datadog |
121,68 |
29.05. / 23:27 |
-6,35% |
122,16 |
120,14 |
121,68 |
|
|
Paychex |
118,75 |
29.05. / 23:30 |
-2,37% |
120,63 |
118,69 |
118,75 |
|
|
Dollar Tree |
113,83 |
29.05. / 23:10 |
-22,66% |
114,73 |
112,35 |
113,83 |
|
|
DoorDash |
111,74 |
29.05. / 23:25 |
-8,17% |
113,41 |
111,11 |
111,74 |
|
|
PACCAR |
105,24 |
29.05. / 23:26 |
-4,82% |
107,22 |
104,95 |
105,24 |
|
|
Illumina |
101,76 |
29.05. / 23:17 |
-27,23% |
104,17 |
101,08 |
101,76 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
95,56 |
29.05. / 23:26 |
+14,11% |
97,49 |
95,45 |
95,56 |
|
|
Trade Desk (The) |
95,45 |
29.05. / 23:30 |
+12,03% |
96,09 |
93,03 |
95,45 |
|
|
American Elect... |
87,47 |
29.05. / 22:58 |
+3,67% |
87,96 |
86,97 |
87,47 |
|
|
CoStar Group |
80,13 |
29.05. / 22:53 |
-7,85% |
82,39 |
80,01 |
80,13 |
|
|
GE HealthCare ... |
78,45 |
29.05. / 23:16 |
-15,30% |
78,92 |
77,91 |
78,45 |
|
|
Starbucks Corp |
76,88 |
29.05. / 23:29 |
-18,37% |
78,32 |
76,83 |
76,88 |
|
|
AstraZeneca PLC |
76,08 |
29.05. / 23:29 |
+18,58% |
76,51 |
75,79 |
76,08 |
|
|
Marvell Techno... |
75,78 |
29.05. / 23:27 |
+16,07% |
77,39 |
75,70 |
75,78 |
|
|
Coca-Cola Euro... |
71,42 |
29.05. / 23:09 |
+5,22% |
71,64 |
70,82 |
71,42 |
|
|
ON Semiconduct... |
71,01 |
29.05. / 23:24 |
-10,01% |
72,52 |
70,89 |
71,01 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
66,93 |
29.05. / 23:23 |
-7,82% |
67,27 |
66,63 |
66,93 |
|
|
Cognizant Tech... |
66,12 |
29.05. / 23:08 |
-15,97% |
66,51 |
66,06 |
66,12 |
|
|
Fastenal Company |
64,45 |
29.05. / 22:59 |
-11,17% |
64,68 |
63,86 |
64,45 |
|
|
Gilead Sciences |
63,50 |
29.05. / 23:29 |
-10,97% |
63,91 |
63,10 |
63,50 |
|
|
PayPal Holdings |
61,05 |
29.05. / 23:31 |
+3,19% |
61,59 |
60,85 |
61,05 |
|
|
Fortinet |
59,73 |
29.05. / 23:26 |
-13,57% |
60,30 |
58,69 |
59,73 |
|
|
Xcel Energy |
53,30 |
29.05. / 22:54 |
+2,30% |
53,54 |
53,03 |
53,30 |
|
|
Copart |
52,14 |
29.05. / 22:54 |
-1,90% |
52,48 |
51,73 |
52,14 |
|
|
Monster Bevera... |
52,13 |
29.05. / 23:29 |
-11,79% |
52,30 |
51,31 |
52,13 |
|
|
GlobalFoundries |
48,65 |
29.05. / 22:59 |
-4,98% |
49,75 |
48,26 |
48,65 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
46,08 |
29.05. / 23:31 |
-3,89% |
46,33 |
45,85 |
46,08 |
|
|
Comcast Corp |
37,94 |
29.05. / 23:24 |
-10,76% |
38,43 |
37,84 |
37,94 |
|
|
Exelon Corp |
36,18 |
29.05. / 23:22 |
+3,05% |
36,62 |
36,13 |
36,18 |
|
|
Kraft Heinz Co... |
34,66 |
29.05. / 23:23 |
-0,60% |
35,22 |
34,63 |
34,66 |
|
|
Keurig Dr Pepper |
33,66 |
29.05. / 23:26 |
+13,40% |
33,77 |
33,34 |
33,66 |
|
|
CSX Corp |
33,24 |
29.05. / 23:26 |
-12,39% |
33,47 |
33,08 |
33,24 |
|
|
Baker Hughes C... |
31,93 |
29.05. / 22:54 |
+10,67% |
32,32 |
31,73 |
31,93 |
|
|
Intel Corp |
30,13 |
29.05. / 23:30 |
-29,73% |
30,67 |
30,10 |
30,13 |
|
|
Walgreens Boot... |
14,89 |
29.05. / 23:31 |
-26,30% |
15,24 |
14,62 |
14,89 |
|
|
Warner Bros Di... |
7,66 |
29.05. / 23:27 |
-12,86% |
7,87 |
7,62 |
7,66 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,74 |
29.05. / 23:22 |
-37,70% |
2,76 |
2,71 |
2,74 |
|