Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.322,77 | 14.05. | +1,11% | 18.339,58 | 18.175,30 | 18.198,61 | |||
Adobe | 475,95 | 14.05. / 23:30 | -23,11% | 481,80 | 466,48 | 483,11 | |||
Advanced Micro... | 153,16 | 14.05. / 23:31 | -11,92% | 153,49 | 148,78 | 150,56 | |||
Alphabet | 171,93 | 14.05. / 23:31 | +13,36% | 172,78 | 170,42 | 170,90 | |||
Alphabet | 170,34 | 14.05. / 23:31 | +13,19% | 171,25 | 168,80 | 169,14 | |||
Amazon.com | 187,07 | 14.05. / 23:30 | +7,47% | 187,72 | 183,45 | 186,57 | |||
Amgen | 311,41 | 14.05. / 22:55 | +7,37% | 312,40 | 307,47 | 308,45 | |||
Analog Devices | 211,94 | 14.05. / 22:49 | +6,74% | 212,42 | 206,71 | 208,38 | |||
ANSYS | 325,86 | 14.05. / 23:23 | -4,10% | 329,48 | 323,91 | 328,20 | |||
Apple | 187,43 | 14.05. / 23:30 | -2,94% | 188,30 | 186,29 | 186,28 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Applied Materi... | 209,82 | 14.05. / 23:31 | +13,05% | 210,10 | 204,71 | 206,63 | |||
Autodesk | 215,83 | 14.05. / 22:13 | -18,34% | 217,05 | 214,74 | 216,65 | |||
Automatic Data... | 245,50 | 14.05. / 23:25 | -0,68% | 249,42 | 244,50 | 247,80 | |||
Biogen | 226,88 | 14.05. / 22:46 | -8,08% | 227,30 | 222,01 | 225,34 | |||
Booking Holdings | 3.772,85 | 14.05. / 22:44 | +1,52% | 3.778,67 | 3.729,00 | 3.745,00 | |||
Broadcom | 1.380,03 | 14.05. / 23:26 | +4,29% | 1.381,99 | 1.325,80 | 1.337,51 | |||
CDW Corp | 221,58 | 14.05. / 22:02 | -6,49% | 224,37 | 220,40 | 222,05 | |||
CSX Corp | 33,93 | 14.05. / 22:58 | -6,51% | 34,68 | 33,81 | 34,52 | |||
Cadence Design... | 283,33 | 14.05. / 23:17 | -7,84% | 285,37 | 282,10 | 284,46 | |||
Charter Commun... | 278,13 | 14.05. / 22:35 | -5,36% | 283,44 | 274,82 | 274,65 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Cisco Systems | 48,95 | 14.05. / 23:29 | -3,35% | 49,18 | 48,35 | 48,68 | |||
Cintas Corp | 687,70 | 14.05. / 23:25 | +13,52% | 690,82 | 684,49 | 690,11 | |||
Cognizant Tech... | 67,78 | 14.05. / 23:26 | -12,79% | 68,75 | 67,57 | 67,87 | |||
Comcast Corp | 39,70 | 14.05. / 23:29 | -5,87% | 40,06 | 39,59 | 39,70 | |||
Copart | 54,40 | 14.05. / 23:25 | +7,52% | 54,48 | 53,80 | 54,59 | |||
Costco Wholesa... | 777,90 | 14.05. / 23:28 | +8,99% | 780,81 | 771,43 | 775,15 | |||
CoStar Group | 87,78 | 14.05. / 22:02 | +8,12% | 89,83 | 87,36 | 88,58 | |||
DexCom | 125,97 | 14.05. / 22:32 | +5,46% | 126,58 | 124,25 | 124,95 | |||
Diamondback En... | 198,05 | 14.05. / 23:26 | +23,29% | 199,92 | 197,06 | 200,77 | |||
Dollar Tree | 118,88 | 14.05. / 23:25 | -14,03% | 122,53 | 118,58 | 120,20 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 126,59 | 14.05. / 22:02 | -9,46% | 126,90 | 125,45 | 126,58 | |||
Fastenal Company | 67,23 | 14.05. / 23:25 | -2,49% | 67,79 | 67,06 | 67,36 | |||
Fortinet | 60,20 | 14.05. / 23:29 | -17,43% | 60,50 | 59,23 | 59,63 | |||
Gilead Sciences | 67,65 | 14.05. / 23:14 | -9,55% | 68,37 | 67,04 | 67,54 | |||
IDEXX Laborato... | 521,11 | 14.05. / 23:28 | -10,90% | 522,38 | 505,37 | 503,02 | |||
Illumina | 115,58 | 14.05. / 23:22 | -19,81% | 119,68 | 114,25 | 112,77 | |||
Intel Corp | 31,05 | 14.05. / 23:31 | -30,80% | 31,11 | 30,61 | 30,51 | |||
Intuit | 635,42 | 14.05. / 23:27 | -3,79% | 637,46 | 623,16 | 627,19 | |||
Intuitive Surg... | 384,19 | 14.05. / 23:20 | -0,39% | 384,80 | 379,67 | 380,88 | |||
KLA Corp | 729,92 | 14.05. / 23:01 | +10,78% | 731,73 | 705,18 | 714,15 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Kraft Heinz Co... | 36,19 | 14.05. / 23:23 | +1,90% | 36,70 | 36,11 | 36,49 | |||
Lam Research C... | 912,54 | 14.05. / 23:25 | +0,64% | 913,93 | 896,52 | 903,79 | |||
lululemon athl... | 352,35 | 14.05. / 23:28 | -24,94% | 353,39 | 349,04 | 347,16 | |||
Marriott Inter... | 235,87 | 14.05. / 23:09 | -2,45% | 238,58 | 235,69 | 237,50 | |||
MercadoLibre | 1.683,91 | 14.05. / 22:22 | -2,77% | 1.706,00 | 1.655,95 | 1.677,34 | |||
Microsoft Corp | 416,56 | 14.05. / 23:31 | -1,20% | 417,49 | 411,55 | 413,72 | |||
Microchip Tech... | 93,86 | 14.05. / 22:21 | +7,67% | 94,07 | 92,72 | 92,54 | |||
Micron Technol... | 124,81 | 14.05. / 23:31 | +41,84% | 125,04 | 121,67 | 123,00 | |||
Mondelez Inter... | 71,93 | 14.05. / 23:25 | +0,50% | 72,06 | 71,28 | 71,76 | |||
MongoDB | 359,27 | 14.05. / 23:30 | -29,43% | 364,65 | 352,76 | 359,24 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Monster Bevera... | 54,48 | 14.05. / 22:26 | -0,36% | 54,83 | 53,98 | 54,72 | |||
Netflix | 613,66 | 14.05. / 23:27 | +8,83% | 621,48 | 608,40 | 616,59 | |||
NVIDIA Corp | 913,56 | 14.05. / 23:31 | +24,61% | 916,51 | 889,34 | 903,99 | |||
O'Reilly Autom... | 1.006,77 | 14.05. / 22:02 | -0,63% | 1.012,05 | 990,11 | 1.012,75 | |||
Old Dominion F... | 181,94 | 14.05. / 22:02 | -14,89% | 185,96 | 180,42 | 182,02 | |||
ON Semiconduct... | 72,99 | 14.05. / 23:29 | -12,80% | 74,14 | 72,64 | 72,33 | |||
PACCAR | 108,12 | 14.05. / 23:30 | +3,26% | 108,24 | 106,50 | 106,85 | |||
Paychex | 123,71 | 14.05. / 23:25 | +1,15% | 126,21 | 123,07 | 124,77 | |||
PayPal Holdings | 64,58 | 14.05. / 23:29 | +6,82% | 64,86 | 64,27 | 63,95 | |||
PepsiCo | 179,87 | 14.05. / 23:25 | +8,05% | 181,28 | 178,60 | 180,90 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
PDD Holdings | 138,69 | 14.05. / 23:00 | +6,90% | 139,11 | 136,80 | 140,52 | |||
QUALCOMM | 188,97 | 14.05. / 23:20 | +21,20% | 189,29 | 184,49 | 184,21 | |||
Regeneron Phar... | 984,64 | 14.05. / 22:02 | +2,14% | 987,80 | 970,95 | 976,96 | |||
Ross Stores | 132,86 | 14.05. / 22:13 | -8,26% | 134,88 | 132,16 | 133,60 | |||
Sirius XM Hold... | 3,17 | 14.05. / 23:31 | -37,62% | 3,27 | 3,14 | 3,14 | |||
American Elect... | 90,79 | 14.05. / 23:26 | +20,67% | 92,01 | 90,37 | 91,52 | |||
Exelon Corp | 38,40 | 14.05. / 23:25 | +13,64% | 38,51 | 38,13 | 38,13 | |||
Starbucks Corp | 75,63 | 14.05. / 23:29 | -21,78% | 76,73 | 75,52 | 76,18 | |||
Honeywell Inte... | 203,21 | 14.05. / 23:27 | +4,72% | 205,38 | 202,91 | 203,80 | |||
Synopsys | 559,63 | 14.05. / 23:23 | -3,23% | 560,35 | 552,76 | 557,39 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
T-Mobile US | 162,41 | 14.05. / 23:23 | +1,64% | 164,50 | 161,72 | 163,35 | |||
Take-Two Inter... | 144,96 | 14.05. / 22:26 | -5,83% | 145,31 | 143,55 | 143,95 | |||
Tesla | 177,55 | 14.05. / 23:31 | -12,97% | 179,49 | 174,07 | 171,89 | |||
Texas Instrume... | 191,13 | 14.05. / 22:49 | +16,01% | 191,46 | 187,10 | 187,82 | |||
Trade Desk (The) | 86,18 | 14.05. / 23:30 | +22,37% | 87,79 | 85,58 | 87,53 | |||
Roper Technolo... | 520,83 | 14.05. / 23:02 | -4,73% | 523,54 | 517,27 | 521,76 | |||
AstraZeneca PLC | 77,04 | 14.05. / 23:27 | +25,87% | 77,93 | 77,02 | 77,43 | |||
Verisk Analytics | 246,93 | 14.05. / 23:30 | +0,74% | 247,95 | 245,43 | 246,34 | |||
Vertex Pharmac... | 428,59 | 14.05. / 23:06 | -0,03% | 429,93 | 422,44 | 429,93 | |||
Walgreens Boot... | 18,35 | 14.05. / 23:29 | -21,83% | 18,83 | 18,09 | 18,12 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Workday | 246,88 | 14.05. / 23:25 | -19,20% | 248,96 | 246,12 | 247,08 | |||
Xcel Energy | 55,56 | 14.05. / 23:25 | -3,63% | 56,38 | 55,34 | 55,83 | |||
Zscaler | 176,82 | 14.05. / 23:11 | -31,50% | 178,23 | 175,31 | 175,00 | |||
Meta Platforms | 471,85 | 14.05. / 23:29 | +1,84% | 472,54 | 460,08 | 468,01 | |||
Palo Alto Netw... | 301,54 | 14.05. / 23:22 | -21,07% | 303,30 | 298,44 | 302,25 | |||
Coca-Cola Euro... | 74,81 | 14.05. / 23:02 | +11,15% | 74,96 | 74,20 | 74,46 | |||
Baker Hughes C... | 32,63 | 14.05. / 22:02 | +12,84% | 32,78 | 32,37 | 32,41 | |||
Keurig Dr Pepper | 34,17 | 14.05. / 22:31 | +10,02% | 34,25 | 33,90 | 34,12 | |||
Moderna | 128,32 | 14.05. / 23:17 | +34,21% | 129,94 | 126,34 | 125,67 | |||
CrowdStrike Ho... | 329,55 | 14.05. / 23:27 | -2,61% | 330,79 | 319,18 | 319,18 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Datadog | 116,75 | 14.05. / 23:25 | -11,82% | 118,41 | 115,90 | 118,26 | |||
Airbnb | 146,70 | 14.05. / 23:27 | -0,86% | 149,40 | 146,31 | 149,13 | |||
DoorDash | 114,68 | 14.05. / 23:22 | -3,75% | 117,96 | 114,50 | 116,51 | |||
GlobalFoundries | 54,39 | 14.05. / 22:02 | -4,41% | 54,50 | 52,66 | 52,63 | |||
GE HealthCare ... | 80,52 | 14.05. / 23:14 | +2,57% | 81,69 | 80,30 | 81,03 | |||
Constellation ... | 217,74 | 14.05. / 23:28 | +62,94% | 217,91 | 210,77 | 213,59 | |||
Warner Bros Di... | 8,56 | 14.05. / 23:29 | -15,46% | 8,68 | 8,43 | 8,38 | |||
Atlassian Corp | 184,08 | 14.05. / 23:25 | -17,83% | 186,08 | 182,25 | 182,83 | |||
Marvell Techno... | 68,02 | 14.05. / 23:24 | +1,39% | 69,00 | 66,97 | 69,02 | |||
ASML Holding NV | 915,03 | 14.05. / 22:42 | -1,83% | 916,38 | 905,88 | 917,24 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
NXP Semiconduc... | 267,66 | 14.05. / 23:03 | +12,55% | 268,43 | 263,94 | 263,93 |