1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
29'644.80
21:20:03
-0.30%
-88.36
29'946.93
15:48:20
29'574.40
18:12:32
–29'733.16
04.08.26
Adobe Rg
USDNMS
257.96
21:19:45
+0.18%
+0.47
261.00
15:45:00
255.56
17:59:20
257.49
02:00:00
Advanced Micro D Rg
USDNMS
487.49
21:20:01
-6.00%
-31.09
501.94
15:50:07
478.20
16:53:43
518.58
02:00:00
Airbnb Rg-A
USDNMS
151.94
21:20:02
+1.35%
+2.02
155.12
15:30:30
150.86
18:02:21
149.92
02:00:00
Alnylam Pharma Rg
USDNMS
227.51
21:19:41
+3.89%
+8.51
229.52
17:00:53
221.68
15:39:08
219.00
02:00:00
Alphab Rg-C-NV
USDNMS
359.94
21:20:03
-4.11%
-15.41
381.21
15:34:49
355.16
18:12:29
–375.35
02:00:00
Alphabet-A Rg
USDNMS
362.35
21:20:02
-4.05%
-15.30
384.47
15:30:00
356.82
18:12:41
377.65
02:00:00
Am Electric Rg
USDNMS
126.37
21:20:00
-1.54%
-1.98
128.56
15:30:03
124.50
17:28:32
128.35
02:00:00
Amazon.Com Rg
USDNMS
271.57
21:20:03
-2.11%
-5.86
282.79
15:31:02
270.74
20:48:18
277.42
02:00:00
Amgen Rg
USDNMS
401.97
21:19:57
+3.06%
+11.95
416.16
16:42:48
391.88
15:30:03
390.02
02:00:00
Analog Devices Rg
USDNMS
379.64
21:19:59
-0.17%
-0.65
384.13
15:59:05
374.93
17:25:05
380.29
02:00:00
Apple Rg
USDNMS
308.96
21:20:02
-0.14%
-0.42
311.70
17:11:04
305.67
15:38:08
309.38
02:00:00
Applied Material Rg
USDNMS
542.38
21:19:36
-0.78%
-4.24
553.77
15:50:09
530.73
16:53:44
546.62
02:00:00
AppLovin Rg-A
USDNMS
423.09
21:20:02
+0.81%
+3.39
437.50
16:16:28
417.50
20:33:28
419.70
02:00:00
Arm Hldg Sp ADR
USDNMS
277.64
21:19:37
-1.04%
-2.92
281.34
18:25:41
268.91
16:41:08
280.56
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'699.78
21:19:36
-0.71%
-12.12
1'729.06
15:49:12
1'679.85
16:53:43
–1'711.89
02:00:00
Astera Labs Rg
USDNMS
327.08
21:19:41
-9.57%
-34.60
356.00
15:31:27
320.00
19:30:04
361.67
02:00:00
Autodesk Inc Rg
USDNMS
237.93
21:17:35
+0.30%
+0.72
240.01
15:36:21
235.43
17:51:06
237.21
02:00:00
Automatic Data P Rg
USDNMS
269.47
21:19:40
-0.42%
-1.15
274.49
15:30:00
266.83
17:32:19
270.62
02:00:00
Axon Enterprise Rg
USDNMS
605.83
21:20:02
-0.23%
-1.38
617.25
15:30:00
595.23
18:13:35
607.20
02:00:00
Baker Hughes Rg-A
USDNMS
61.55
21:19:59
-0.29%
-0.18
62.36
15:31:01
61.12
17:35:22
61.73
02:00:00
Booking Hldg Rg
USDNMS
206.27
21:20:03
+6.18%
+12.00
211.30
15:32:49
202.19
15:41:49
194.27
02:00:00
Broadcom Rg
USDNMS
422.05
21:19:57
+0.93%
+3.89
427.00
15:39:54
418.00
17:59:52
418.16
02:00:00
Cadence Design Rg
USDNMS
337.55
21:19:34
-0.90%
-3.07
345.83
15:30:01
335.71
18:18:34
340.62
02:00:00
Cintas Rg
USDNMS
201.08
21:19:01
-1.26%
-2.57
204.75
15:30:01
199.73
17:37:44
203.65
02:00:00
Cisco Systems Rg
USDNMS
123.06
21:19:58
+1.08%
+1.32
124.21
15:30:27
121.06
17:30:08
121.74
02:00:00
Cnstlltn Ener Co Rg
USDNMS
265.79
21:20:03
-0.55%
-1.46
274.00
15:31:29
263.71
19:07:56
267.25
02:00:00
Coca-Cola EuPac Rg
USDNMS
108.17
21:20:04
+1.92%
+2.04
108.66
16:30:32
106.68
15:31:39
106.13
02:00:00
Comcast-A
USDNMS
24.61
21:20:02
-1.28%
-0.32
24.93
15:30:00
24.34
17:17:55
24.93
02:00:00
Copart Rg
USDNMS
28.71
21:20:02
-2.35%
-0.69
29.43
15:30:04
28.57
18:00:17
29.40
02:00:00
CoreWeave Rg A
USDNMS
91.91
21:20:02
+0.01%
+0.01
94.12
15:58:44
89.92
15:36:13
91.90
02:00:00
Costco Whsl Rg
USDNMS
940.68
21:20:00
-0.76%
-7.17
956.99
15:30:00
935.31
17:32:55
947.85
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
212.31
21:20:03
+0.52%
+1.09
219.30
15:41:58
211.48
17:49:18
211.22
02:00:00
CSX Rg
USDNMS
51.06
21:19:35
+0.05%
+0.03
51.20
15:30:06
50.67
17:18:09
51.03
02:00:00
Datadog Rg-A
USDNMS
287.13
21:19:54
-0.35%
-1.02
292.35
15:41:58
284.13
17:35:36
288.15
02:00:00
Dexcom Rg
USDNMS
82.32
21:20:01
-5.31%
-4.62
85.50
15:30:01
82.31
21:19:12
86.94
02:00:00
Diamondback Eng Rg
USDNMS
187.38
21:19:43
-2.34%
-4.49
191.98
15:30:01
184.91
16:50:54
191.87
02:00:00
DoorDash Rg-A
USDNMS
204.72
21:19:48
+1.16%
+2.35
208.14
16:14:51
203.77
15:30:01
202.37
02:00:00
Electronic Arts Rg
–USDNMS
209.70
02:00:00
–
–
–
–
–
–
209.70
02:00:00
Exelon Rg
USDNMS
45.51
21:20:02
-0.72%
-0.33
45.89
15:30:06
45.21
16:56:28
45.84
02:00:00
Fastenal Rg
USDNMS
50.00
21:19:57
+0.58%
+0.29
50.55
16:30:32
49.80
15:32:14
49.71
02:00:00
Ferrovial Rg
USDNMS
66.60
21:18:27
+0.11%
+0.08
66.89
15:59:14
66.46
16:53:42
66.52
02:00:00
Fortinet Rg
USDNMS
166.32
21:19:59
-1.17%
-1.98
172.09
15:42:24
165.07
20:01:39
168.29
02:00:00
GE Hltc Tech Rg
USDNMS
69.79
21:19:00
-0.67%
-0.47
71.04
16:16:17
69.74
19:02:53
70.26
02:00:00
Gilead Sciences Rg
USDNMS
130.94
21:19:53
-3.19%
-4.31
137.80
15:34:37
129.60
18:00:00
135.25
02:00:00
Honeywell Aerosp Rg
USDNMS
206.84
21:19:35
-4.45%
-9.64
222.22
15:30:51
206.78
21:18:59
–216.48
02:00:00
Honeywell Tech Rg
USDNMS
248.70
21:18:05
-0.04%
-0.09
251.11
15:55:09
246.79
17:32:03
248.79
02:00:00
IDEXX Labs Rg
USDNMS
583.00
21:20:00
-0.87%
-5.09
600.08
15:35:38
579.15
21:08:06
588.09
02:00:00
Intel Rg
USDNMS
102.47
21:20:03
+1.60%
+1.61
102.83
21:07:48
97.90
16:53:47
100.86
02:00:00
Intuit Rg
USDNMS
324.98
21:20:02
+0.43%
+1.38
328.42
15:36:33
320.47
17:57:36
323.60
02:00:00
Intuitive Surgic Rg
USDNMS
374.40
21:20:02
+1.67%
+6.14
376.50
15:35:10
369.76
17:27:32
368.27
02:00:00
Keurig Dr Pepper Rg
USDNMS
30.70
21:20:03
-1.29%
-0.40
31.32
15:30:01
30.67
21:19:56
31.10
02:00:00
KLA Rg
USDNMS
194.37
21:20:03
-0.55%
-1.08
201.07
15:50:09
191.77
16:53:43
195.45
02:00:00
Lam Research Rg
USDNMS
313.13
21:19:57
-1.45%
-4.61
323.57
15:58:53
305.36
16:53:58
317.74
02:00:00
Linde Rg
USDNMS
491.66
21:19:53
+1.45%
+7.02
494.62
16:02:10
488.73
15:45:45
–484.64
02:00:00
Lumentum Hldngs Rg
USDNMS
844.13
21:20:03
-0.63%
-5.34
883.63
15:59:17
824.79
15:30:00
849.47
02:00:00
Marriott Intl Rg-A
USDNMS
360.22
21:20:02
+4.35%
+15.02
360.63
16:34:00
347.78
15:30:01
345.20
02:00:00
Marvell Tech Rg
USDNMS
214.65
21:20:01
-1.80%
-3.94
222.29
15:50:09
211.92
16:40:03
218.59
02:00:00
MercadoLibre Rg
USDNMS
1'912.54
21:20:02
+1.27%
+24.04
1'944.28
15:42:30
1'909.80
18:16:14
1'888.50
02:00:00
Meta Platforms Rg-A
USDNMS
587.46
21:20:03
-0.08%
-0.48
600.89
15:30:02
580.12
18:12:24
587.94
02:00:00
Microchip Tech Rg
USDNMS
78.68
21:19:56
-2.47%
-1.99
80.39
15:55:07
77.00
17:57:21
80.67
02:00:00
Micron Technolog Rg
USDNMS
918.77
21:20:02
+2.92%
+26.10
928.88
18:29:31
881.93
15:30:02
892.67
02:00:00
Microsoft Rg
USDNMS
490.84
21:20:02
-0.40%
-1.97
498.21
15:30:05
485.69
20:07:35
492.81
02:00:00
Mondelez Intl Rg-A
USDNMS
62.56
21:19:57
+0.77%
+0.48
62.72
19:40:19
61.39
15:50:21
62.08
02:00:00
Monolithic Power Rg
USDNMS
1'348.46
21:19:36
+1.01%
+13.43
1'354.28
15:50:31
1'312.20
17:28:22
1'335.03
02:00:00
Monster Beverage Rg
USDNMS
94.44
21:19:45
+0.28%
+0.26
95.15
16:31:11
93.93
15:50:09
94.18
02:00:00
Nebius Group Rg-A
USDNMS
224.91
21:19:57
-0.37%
-0.83
228.02
18:30:02
214.80
15:36:48
225.74
02:00:00
Netflix Rg
USDNMS
73.65
21:20:03
+0.11%
+0.08
75.30
15:30:06
73.16
19:03:42
73.57
02:00:00
NVIDIA Rg
USDNMS
221.78
21:20:03
+4.64%
+9.84
222.22
16:15:11
216.40
15:30:02
211.94
02:00:00
NXP Semiconducto Br
USDNMS
232.01
21:19:48
-2.35%
-5.59
237.22
15:55:07
229.58
17:26:36
237.60
02:00:00
O Reilly Auto Rg
USDNMS
93.05
21:20:03
+1.33%
+1.22
94.09
16:20:14
92.19
15:32:20
91.83
02:00:00
Old Dominion Fre Rg
USDNMS
214.17
21:19:00
-2.35%
-5.15
219.98
15:59:02
213.30
20:02:42
219.32
02:00:00
Paccar Rg
USDNMS
133.82
21:19:33
-1.57%
-2.14
136.76
15:30:00
133.16
17:18:17
135.96
02:00:00
Palantir Tchnl-A Rg
USDNMS
158.94
21:19:59
-2.29%
-3.72
166.06
15:40:22
158.55
17:18:13
162.66
02:00:00
Palo Alto Net Rg
USDNMS
364.66
21:19:33
-0.46%
-1.68
376.76
15:41:58
363.01
18:36:16
366.34
02:00:00
Paychex Inc Rg
USDNMS
117.71
21:20:02
-0.80%
-0.95
119.41
15:30:19
116.15
17:32:54
118.66
02:00:00
PayPal Holdings Rg
USDNMS
57.98
21:20:01
-0.96%
-0.56
59.40
15:31:03
57.98
21:20:01
58.54
02:00:00
PDD Sp ADS-A
USDNMS
90.68
21:19:54
-0.38%
-0.35
92.15
16:37:32
90.58
19:04:01
91.03
02:00:00
Pepsico Rg
USDNMS
138.32
21:19:58
-0.56%
-0.78
140.27
15:30:00
137.92
15:50:21
139.10
02:00:00
Qualcomm Rg
USDNMS
158.64
21:19:49
-2.48%
-4.03
162.76
15:50:08
157.12
17:57:16
162.67
02:00:00
Regeneron Pharma Rg
USDNMS
766.58
21:17:59
+0.78%
+5.92
781.24
15:33:19
766.58
21:17:59
760.66
02:00:00
Rocket Lab Rg
USDNMS
75.09
21:20:01
+0.82%
+0.61
77.30
15:58:39
72.95
15:36:32
74.48
02:00:00
Roper Technologi Rg
USDNMS
393.04
21:17:34
+0.07%
+0.28
399.06
16:24:11
391.67
17:50:40
392.76
02:00:00
Ross Stores Rg
USDNMS
252.48
21:19:51
+0.57%
+1.42
253.94
16:25:21
251.63
15:42:27
251.06
02:00:00
Sandisk Rg
USDNMS
1'403.50
21:20:04
-1.69%
-24.12
1'441.67
15:50:09
1'365.00
16:41:09
1'427.62
02:00:00
Seagate Hldgs Rg
USDNMS
867.40
21:19:54
+2.61%
+22.05
884.77
17:31:39
843.53
15:36:47
845.35
02:00:00
Shopify Rg-A
USDNMS
146.79
21:20:03
+19.05%
+23.49
153.70
15:31:19
142.61
16:21:36
123.30
02:00:00
SpaceX Rg-A
USDNMS
109.42
21:20:04
-12.69%
-15.91
117.50
17:29:59
108.12
20:57:50
–125.33
02:00:00
Starbucks Rg
USDNMS
105.24
21:20:03
+0.26%
+0.27
106.41
18:31:42
104.31
15:45:24
104.97
02:00:00
Strategy Rg-A
USDNMS
98.41
21:20:00
+0.78%
+0.76
98.94
16:15:11
96.12
17:57:20
97.65
02:00:00
Synopsys Rg
USDNMS
402.43
21:19:52
-0.35%
-1.43
412.00
15:49:00
401.06
16:53:55
403.86
02:00:00
T-Mobile US Rg
USDNMS
172.39
21:19:48
-2.72%
-4.82
176.74
15:36:41
171.21
17:16:07
177.21
02:00:00
Take-Two Interac Rg
USDNMS
236.19
21:19:48
-1.68%
-4.03
243.05
15:30:17
232.59
18:48:08
240.22
02:00:00
Teradyne Rg
USDNMS
396.62
21:20:00
-1.72%
-6.94
409.40
15:50:08
386.50
16:41:09
403.56
02:00:00
Tesla Rg
USDNMS
321.94
21:20:03
-1.65%
-5.41
327.14
16:07:17
320.30
20:53:24
327.35
02:00:00
Texas Instrument Rg
USDNMS
279.98
21:20:01
-1.29%
-3.65
284.13
15:55:55
276.77
17:26:20
283.63
02:00:00
The Kraft Heinz Rg
USDNMS
25.68
21:20:03
-3.60%
-0.96
27.04
15:30:01
25.33
15:59:53
26.64
02:00:00
Thomson Reuters Rg
USDNMS
98.52
21:20:01
-9.74%
-10.63
112.83
15:30:38
97.85
20:22:15
109.15
02:00:00
Vertex Pharma Rg
USDNMS
482.32
21:20:02
+0.76%
+3.62
490.90
15:32:20
479.16
17:25:11
478.71
02:00:00
Walmart Rg
USDNMS
111.53
21:19:58
-0.02%
-0.02
113.15
16:40:02
111.37
21:02:53
111.55
02:00:00
Warnr Bros Rg-A
USDNMS
25.88
21:20:03
+0.33%
+0.09
25.91
21:15:57
25.59
15:38:34
25.79
02:00:00
Western Digital Rg
USDNMS
539.19
21:20:03
-1.71%
-9.37
564.66
15:50:09
538.38
21:16:51
548.56
02:00:00
Workday-A
USDNMS
170.75
21:19:32
-0.31%
-0.53
173.91
15:44:57
168.88
17:58:50
171.28
02:00:00
Xcel Energy Rg
USDNMS
77.49
21:19:45
-0.33%
-0.26
77.83
15:30:13
76.59
17:31:29
77.75
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte