1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
25'983.49
17:53:49
+0.17%
+43.75
26'165.08
15:45:09
25'976.83
17:53:24
–25'939.74
27.01.26
Adobe Rg
USDNMS
300.92
17:53:49
+1.18%
+3.50
303.85
16:36:24
298.64
15:42:23
297.42
02:00:00
Advanced Micro D Rg
USDNMS
252.49
17:53:45
+0.18%
+0.46
257.37
15:44:33
252.03
17:51:57
252.03
02:00:00
Airbnb Rg-A
USDNMS
132.61
17:53:14
+0.29%
+0.39
134.12
15:57:44
132.43
17:39:10
132.22
02:00:00
Alnylam Pharma Rg
USDNMS
350.83
17:47:59
-1.11%
-3.92
356.53
15:39:28
350.65
16:57:16
354.75
02:00:00
Alphab Rg-C-NV
USDNMS
333.27
17:53:47
-0.52%
-1.73
337.56
16:16:19
333.13
17:53:40
–335.00
02:00:00
Alphabet-A Rg
USDNMS
333.11
17:53:45
-0.43%
-1.44
337.24
16:16:19
332.95
17:53:40
334.55
02:00:00
Am Electric Rg
USDNMS
119.68
17:51:00
+0.21%
+0.25
120.02
15:35:10
119.04
15:59:20
119.43
02:00:00
Amazon.Com Rg
USDNMS
241.70
17:53:49
-1.22%
-2.98
247.77
16:02:08
241.68
17:53:22
244.68
02:00:00
Amgen Rg
USDNMS
344.81
17:53:18
-1.85%
-6.51
351.70
15:35:27
344.18
17:44:26
351.32
02:00:00
Analog Devices Rg
USDNMS
315.44
17:52:28
+3.82%
+11.61
316.37
17:39:55
309.40
15:30:06
303.83
02:00:00
Apple Rg
USDNMS
254.79
17:53:49
-1.35%
-3.48
258.84
15:33:15
254.78
17:53:30
258.27
02:00:00
Applied Material Rg
USDNMS
336.96
17:53:44
+1.28%
+4.25
343.87
15:30:12
332.98
16:23:49
332.71
02:00:00
AppLovin Rg-A
USDNMS
549.52
17:53:38
+1.10%
+5.96
557.63
16:39:13
540.00
15:37:21
543.56
02:00:00
Arm Hldg Sp ADR
USDNMS
109.44
17:53:48
-4.74%
-5.44
115.46
15:30:39
109.12
17:41:29
114.88
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'416.00
17:53:20
-2.65%
-38.59
1'490.45
15:30:00
1'414.00
17:51:57
–1'454.59
02:00:00
Atlassian Rg-A
USDNMS
135.46
17:51:26
+1.20%
+1.60
138.84
16:10:49
134.49
15:41:42
133.86
02:00:00
Autodesk Inc Rg
USDNMS
268.19
17:53:31
+0.04%
+0.10
271.12
16:30:35
267.88
17:45:22
268.09
02:00:00
Automatic Data P Rg
USDNMS
253.84
17:53:40
-0.26%
-0.67
255.73
15:31:08
248.41
15:45:04
254.51
02:00:00
Axon Enterprise Rg
USDNMS
565.97
17:52:18
-7.25%
-44.26
612.13
15:31:46
565.97
17:52:18
610.22
02:00:00
Baker Hughes Rg-A
USDNMS
56.83
17:53:48
+0.58%
+0.33
57.50
15:31:56
56.27
17:14:13
56.50
02:00:00
Booking Hldg Rg
USDNMS
5'116.65
17:51:53
-0.71%
-36.76
5'212.36
16:04:05
5'107.45
17:35:49
5'153.41
02:00:00
Broadcom Rg
USDNMS
327.15
17:53:46
-1.69%
-5.64
339.98
15:30:23
326.71
17:46:46
332.79
02:00:00
Cadence Design Rg
USDNMS
317.45
17:51:57
-0.29%
-0.92
325.00
15:31:30
316.51
16:59:51
318.37
02:00:00
Charter Comm Rg-A
USDNMS
186.87
17:53:28
+2.12%
+3.88
188.55
15:49:48
183.18
15:30:00
182.99
02:00:00
Cintas Rg
USDNMS
190.32
17:50:01
-0.47%
-0.89
190.84
15:35:05
189.61
17:20:10
191.21
02:00:00
Cisco Systems Rg
USDNMS
78.55
17:53:36
-0.17%
-0.13
79.02
15:30:12
78.02
16:10:59
78.68
02:00:00
Cnstlltn Ener Co Rg
USDNMS
287.32
17:53:30
-0.50%
-1.44
293.00
15:35:23
286.62
17:23:03
288.76
02:00:00
Coca-Cola EuPac Rg
USDNMS
91.14
17:53:31
+0.41%
+0.37
91.76
16:56:30
90.57
15:30:00
90.77
02:00:00
Cognizant Tech So-A
USDNMS
83.79
17:53:41
-1.02%
-0.86
85.11
15:31:11
83.57
17:23:42
84.65
02:00:00
Comcast-A
USDNMS
28.95
17:53:17
+0.87%
+0.25
29.08
15:56:39
28.71
15:30:07
28.70
02:00:00
Copart Rg
USDNMS
40.58
17:53:33
+0.51%
+0.21
40.97
15:59:05
40.30
15:30:05
40.37
02:00:00
CoStar Group Rg
USDNMS
67.23
17:53:11
+1.53%
+1.01
67.68
16:55:35
65.60
15:51:42
66.22
02:00:00
Costco Whsl Rg
USDNMS
959.64
17:52:30
-1.10%
-10.65
970.00
15:30:11
959.43
17:51:40
970.28
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
475.35
17:53:11
-0.27%
-1.31
486.78
15:56:17
474.54
17:40:46
476.66
02:00:00
CSX Rg
USDNMS
37.63
17:52:25
-0.11%
-0.04
37.80
16:47:30
37.38
15:31:46
37.67
02:00:00
Datadog Rg-A
USDNMS
140.49
17:53:41
+1.65%
+2.28
143.39
15:56:17
139.43
15:38:13
138.21
02:00:00
Dexcom Rg
USDNMS
73.03
17:52:37
-0.87%
-0.64
73.79
15:30:02
72.67
15:45:27
73.67
02:00:00
Diamondback Eng Rg
USDNMS
160.35
17:52:46
+0.77%
+1.23
161.43
15:30:00
159.07
16:09:21
159.12
02:00:00
DoorDash Rg-A
USDNMS
206.25
17:53:01
-0.54%
-1.12
212.50
16:03:34
206.19
17:50:10
207.36
02:00:00
Electronic Arts Rg
USDNMS
204.09
17:53:32
-0.14%
-0.28
204.43
16:15:18
203.97
17:24:26
204.37
02:00:00
Exelon Rg
USDNMS
44.91
17:53:19
+0.18%
+0.080
45.05
17:00:19
44.68
15:32:57
44.83
02:00:00
Fastenal Rg
USDNMS
43.91
17:53:10
-0.09%
-0.04
44.08
15:31:08
43.71
16:10:04
43.95
02:00:00
Ferrovial Rg
USDNMS
67.68
17:53:28
-2.93%
-2.04
68.22
15:42:14
67.66
15:30:02
69.72
02:00:00
Fortinet Rg
USDNMS
81.83
17:52:59
+0.15%
+0.120
82.55
15:35:47
81.71
17:32:24
81.71
02:00:00
GE Hltc Tech Rg
USDNMS
79.61
17:53:28
-0.88%
-0.71
80.23
15:31:00
79.40
17:22:14
80.32
02:00:00
Gilead Sciences Rg
USDNMS
140.67
17:53:28
-0.21%
-0.30
140.87
17:49:01
138.87
15:58:07
140.97
02:00:00
Honeywell Intl Rg
USDNMS
220.68
17:53:45
-0.10%
-0.2300
221.22
15:31:25
218.45
16:18:55
220.91
02:00:00
IDEXX Labs Rg
USDNMS
684.70
17:44:50
-1.45%
-10.05
689.30
16:10:26
680.61
16:00:26
694.75
02:00:00
Insmed Rg
USDNMS
159.84
17:51:55
-1.72%
-2.80
163.64
15:43:11
159.83
17:48:25
162.64
02:00:00
Intel Rg
USDNMS
49.12
17:53:49
+11.81%
+5.19
49.17
17:52:33
46.32
15:30:01
43.93
02:00:00
Intuit Rg
USDNMS
545.81
17:52:48
+0.08%
+0.41
552.86
16:00:12
544.17
17:44:25
545.40
02:00:00
Intuitive Surgic Rg
USDNMS
522.76
17:53:17
-0.44%
-2.29
529.36
15:35:35
521.83
17:08:25
525.04
02:00:00
Keurig Dr Pepper Rg
USDNMS
27.30
17:53:13
-1.05%
-0.29
27.76
16:47:00
27.30
17:53:08
27.59
02:00:00
KLA Rg
USDNMS
1'622.72
17:53:41
+0.40%
+6.39
1'650.00
15:32:32
1'602.09
16:59:58
1'616.33
02:00:00
Lam Research Rg
USDNMS
238.11
17:53:49
-0.15%
-0.35
243.99
15:30:08
237.40
15:59:50
238.46
02:00:00
Linde Rg
USDNMS
451.53
17:53:47
-0.33%
-1.50
453.45
15:31:25
449.72
17:00:36
453.03
02:00:00
Marriott Intl Rg-A
USDNMS
314.21
17:53:30
+0.08%
+0.26
316.00
15:31:05
313.57
15:43:24
313.95
02:00:00
Marvell Tech Rg
USDNMS
82.99
17:53:42
+0.07%
+0.06
85.46
15:44:23
82.82
17:51:56
82.93
02:00:00
MercadoLibre Rg
USDNMS
2'284.75
17:53:10
-0.45%
-10.25
2'342.00
16:09:50
2'282.90
17:40:59
2'295.00
02:00:00
Meta Platforms Rg-A
USDNMS
668.51
17:53:48
-0.66%
-4.46
677.66
16:04:51
668.00
17:42:07
672.97
02:00:00
Microchip Tech Rg
USDNMS
80.04
17:53:47
+6.49%
+4.88
80.93
15:42:59
78.73
15:30:49
75.16
02:00:00
Micron Technolog Rg
USDNMS
430.28
17:53:46
+4.88%
+20.04
435.64
15:44:32
417.00
15:30:17
410.24
02:00:00
Microsoft Rg
USDNMS
478.26
17:53:49
-0.48%
-2.32
483.43
15:30:01
478.00
17:53:19
480.58
02:00:00
Mondelez Intl Rg-A
USDNMS
58.77
17:53:24
-0.42%
-0.25
59.59
15:47:51
58.69
17:39:15
59.02
02:00:00
Monolithic Power Rg
USDNMS
1'161.37
17:52:07
+6.01%
+65.88
1'162.11
17:37:04
1'110.48
15:30:01
1'095.49
02:00:00
Monster Beverage Rg
USDNMS
80.70
17:53:48
-0.87%
-0.71
81.62
15:35:05
80.67
17:52:36
81.41
02:00:00
Netflix Rg
USDNMS
84.53
17:53:43
-1.23%
-1.05
86.47
16:07:05
84.51
17:51:51
85.58
02:00:00
NVIDIA Rg
USDNMS
189.97
17:53:49
+0.77%
+1.45
192.35
16:01:00
189.84
17:53:23
188.52
02:00:00
NXP Semiconducto Br
USDNMS
240.40
17:53:45
+4.79%
+10.98
241.34
16:40:32
233.01
15:30:00
229.42
02:00:00
O Reilly Auto Rg
USDNMS
101.24
17:53:49
+0.62%
+0.62
101.32
17:33:08
100.01
15:32:46
100.62
02:00:00
Old Dominion Fre Rg
USDNMS
173.43
17:52:40
-0.58%
-1.02
175.06
15:30:00
173.17
15:56:25
174.44
02:00:00
Paccar Rg
USDNMS
123.94
17:53:13
+2.59%
+3.13
124.54
15:36:20
122.17
16:33:51
120.81
02:00:00
Palantir Tchnl-A Rg
USDNMS
161.37
17:53:49
-2.61%
-4.33
165.04
15:30:03
161.26
17:53:21
165.70
02:00:00
Palo Alto Net Rg
USDNMS
184.77
17:53:41
+0.69%
+1.27
186.68
15:56:39
183.75
15:37:42
183.50
02:00:00
Paychex Inc Rg
USDNMS
102.83
17:53:49
-2.01%
-2.11
103.57
16:10:00
102.11
15:45:09
104.94
02:00:00
PayPal Holdings Rg
USDNMS
54.45
17:53:11
-1.91%
-1.06
55.47
15:31:11
54.35
17:28:13
55.51
02:00:00
PDD Sp ADS-A
USDNMS
103.99
17:53:40
-2.74%
-2.93
107.10
15:30:01
103.91
16:33:31
106.91
02:00:00
Pepsico Rg
USDNMS
149.00
17:53:38
+0.15%
+0.22
150.01
15:35:52
148.24
15:30:02
148.78
02:00:00
Qualcomm Rg
USDNMS
152.97
17:53:23
-0.05%
-0.070
153.98
16:28:44
150.41
15:33:41
153.04
02:00:00
Regeneron Pharma Rg
USDNMS
754.56
17:53:38
-2.16%
-16.69
765.99
15:32:04
752.85
16:39:09
771.25
02:00:00
Roper Technologi Rg
USDNMS
360.69
17:53:49
-2.32%
-8.58
367.96
15:30:00
356.32
15:45:00
369.27
02:00:00
Ross Stores Rg
USDNMS
185.97
17:53:22
-0.02%
-0.03
186.30
17:19:01
184.70
15:37:29
186.00
02:00:00
Seagate Hldgs Rg
USDNMS
443.90
17:53:46
+19.40%
+72.14
449.50
17:36:32
389.00
15:30:02
371.76
02:00:00
Shopify Rg-A
USDNMS
138.70
17:52:26
+0.87%
+1.20
140.00
15:31:02
137.73
16:15:11
137.50
02:00:00
Starbucks Rg
USDNMS
97.70
17:53:43
+2.07%
+1.98
104.80
15:31:48
97.29
17:26:11
95.72
02:00:00
Strategy Rg-A
USDNMS
159.90
17:53:47
-1.04%
-1.68
165.69
15:32:07
159.44
17:42:38
161.58
02:00:00
Synopsys Rg
USDNMS
509.70
17:52:16
+1.39%
+7.00
515.05
15:32:00
504.84
15:30:00
502.70
02:00:00
T-Mobile US Rg
USDNMS
186.49
17:53:45
+1.08%
+2.00
186.93
17:11:32
184.49
15:30:04
184.49
02:00:00
Take-Two Interac Rg
USDNMS
245.34
17:50:52
-0.07%
-0.18
248.34
16:08:45
244.34
15:32:27
245.52
02:00:00
Tesla Rg
USDNMS
433.13
17:53:47
+0.52%
+2.23
438.26
15:58:04
431.20
15:30:03
430.90
02:00:00
Texas Instrument Rg
USDNMS
212.66
17:53:49
+8.15%
+16.03
213.79
15:47:15
203.99
15:30:00
196.63
02:00:00
The Kraft Heinz Rg
USDNMS
23.44
17:53:41
-1.12%
-0.265
23.86
15:35:47
23.42
17:40:20
23.70
02:00:00
Thomson Reuters Rg
USDNMS
118.68
17:52:41
-0.19%
-0.22
119.25
15:51:07
117.69
15:38:09
118.90
02:00:00
Verisk Analytics Rg
USDNMS
218.68
17:53:34
+1.11%
+2.40
218.84
17:48:13
215.00
15:30:06
216.28
02:00:00
Vertex Pharmaceu Rg
USDNMS
478.00
17:50:55
+0.81%
+3.83
478.73
17:15:04
469.72
15:33:04
474.17
02:00:00
Walmart Rg
USDNMS
116.67
17:53:28
-0.23%
-0.27
117.45
17:00:50
116.04
15:48:04
116.94
02:00:00
Warnr Bros Rg-A
USDNMS
27.97
17:52:38
-0.36%
-0.10
28.15
15:30:02
27.93
16:16:34
28.07
02:00:00
Western Digital Rg
USDNMS
278.54
17:53:32
+10.24%
+25.88
280.81
15:42:19
261.00
15:30:22
252.66
02:00:00
Workday-A
USDNMS
191.53
17:53:35
+1.56%
+2.95
193.47
16:34:39
189.44
15:37:37
188.58
02:00:00
Xcel Energy Rg
USDNMS
76.57
17:53:03
+0.31%
+0.24
76.75
17:04:56
76.17
15:30:44
76.33
02:00:00
Zscaler Rg
USDNMS
216.74
17:53:47
-1.33%
-2.93
221.94
15:56:39
216.37
17:44:12
219.67
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte