1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
30'652.42
16:44:53
-0.03%
-8.18
30'762.20
15:31:54
30'441.80
15:50:15
–30'660.60
02.06.26
Adobe Rg
USDNMS
254.66
16:44:29
-2.84%
-7.45
259.67
15:30:08
252.43
15:58:03
262.11
02:00:00
Advanced Micro D Rg
USDNMS
536.03
16:44:51
+2.78%
+14.49
544.04
15:41:47
524.34
15:50:15
521.54
02:00:00
Airbnb Rg-A
USDNMS
132.85
16:44:30
-1.12%
-1.50
133.84
15:38:09
131.93
16:15:57
134.35
02:00:00
Alnylam Pharma Rg
USDNMS
286.90
16:43:49
+0.27%
+0.78
290.38
15:58:29
283.39
15:35:02
286.12
02:00:00
Alphab Rg-C-NV
USDNMS
358.92
16:44:52
+0.15%
+0.53
362.50
15:31:02
357.20
16:19:12
–358.39
02:00:00
Alphabet-A Rg
USDNMS
362.74
16:44:53
+0.25%
+0.89
366.43
15:31:03
360.91
15:47:55
361.85
02:00:00
Am Electric Rg
USDNMS
128.54
16:44:14
+1.12%
+1.43
129.59
15:56:58
127.07
15:30:01
127.11
02:00:00
Amazon.Com Rg
USDNMS
252.56
16:44:52
-1.54%
-3.96
257.09
15:38:26
252.54
16:39:42
256.52
02:00:00
Amgen Rg
USDNMS
330.54
16:44:50
+0.69%
+2.28
333.63
15:54:46
325.98
15:30:01
328.26
02:00:00
Analog Devices Rg
USDNMS
432.08
16:44:23
+2.10%
+8.88
432.83
16:40:12
418.22
15:49:22
423.20
02:00:00
Apple Rg
USDNMS
313.02
16:44:53
-0.69%
-2.18
316.94
15:42:21
313.02
16:44:53
315.20
02:00:00
Applied Material Rg
USDNMS
502.55
16:44:51
+2.55%
+12.50
504.53
16:32:02
487.45
15:50:08
490.05
02:00:00
AppLovin Rg-A
USDNMS
577.97
16:44:39
-4.57%
-27.67
595.69
15:30:02
568.78
16:14:27
605.63
02:00:00
Arm Hldg Sp ADR
USDNMS
396.71
16:44:52
-1.49%
-6.00
412.13
15:30:26
373.89
15:49:10
402.71
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'725.98
16:44:49
+1.21%
+20.61
1'731.85
16:30:36
1'690.00
15:50:15
–1'705.37
02:00:00
Autodesk Inc Rg
USDNMS
230.31
16:44:53
-2.68%
-6.35
235.05
15:30:23
228.26
15:58:09
236.66
02:00:00
Automatic Data P Rg
USDNMS
226.50
16:44:39
-2.02%
-4.68
229.93
15:30:00
225.06
16:16:45
231.18
02:00:00
Axon Enterprise Rg
USDNMS
480.70
16:44:36
-1.92%
-9.42
484.98
16:21:49
466.00
15:39:20
490.12
02:00:00
Baker Hughes Rg-A
USDNMS
64.04
16:44:26
-0.77%
-0.50
64.43
15:30:45
63.71
15:37:21
64.54
02:00:00
Booking Hldg Rg
USDNMS
165.33
16:44:53
-1.12%
-1.88
168.42
15:31:11
164.86
16:40:52
167.21
02:00:00
Broadcom Rg
USDNMS
485.27
16:44:52
+0.77%
+3.70
495.00
15:30:01
472.67
15:50:23
481.57
02:00:00
Cadence Design Rg
USDNMS
407.14
16:44:33
-2.22%
-9.25
411.04
15:31:11
401.46
15:50:31
416.39
02:00:00
Charter Comm Rg-A
USDNMS
134.09
16:44:42
-4.41%
-6.18
139.41
15:30:00
133.83
16:41:52
140.27
02:00:00
Cintas Rg
USDNMS
173.81
16:43:18
+0.29%
+0.50
174.67
15:50:01
172.12
15:30:00
173.31
02:00:00
Cisco Systems Rg
USDNMS
127.28
16:44:51
-0.56%
-0.72
127.40
16:43:44
124.92
15:59:48
128.00
02:00:00
Cnstlltn Ener Co Rg
USDNMS
269.37
16:44:43
-1.20%
-3.29
274.30
15:30:03
266.64
15:52:15
272.65
02:00:00
Coca-Cola EuPac Rg
USDNMS
91.95
16:44:32
+1.04%
+0.95
92.86
16:06:28
90.42
15:32:06
91.00
02:00:00
Cognizant Tech So-A
USDNMS
52.96
16:44:42
-3.95%
-2.18
54.91
15:30:00
52.86
16:43:46
55.14
02:00:00
Comcast-A
USDNMS
24.31
16:44:01
-2.19%
-0.55
24.74
15:30:01
24.29
16:38:10
24.85
02:00:00
Copart Rg
USDNMS
30.52
16:44:52
-1.10%
-0.34
30.77
16:05:01
30.41
16:16:54
30.86
02:00:00
Costco Whsl Rg
USDNMS
968.50
16:44:13
+1.49%
+14.23
969.18
16:37:01
951.99
15:31:06
954.27
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
753.42
16:44:39
-2.02%
-15.53
766.68
15:30:17
742.12
15:57:38
768.95
02:00:00
CSX Rg
USDNMS
46.80
16:44:47
+1.43%
+0.66
46.83
16:38:22
45.93
15:30:20
46.14
02:00:00
Datadog Rg-A
USDNMS
247.55
16:44:52
-8.02%
-21.58
262.00
15:30:04
245.64
15:58:05
269.13
02:00:00
Dexcom Rg
USDNMS
72.62
16:44:39
-1.13%
-0.83
73.13
16:20:42
71.97
15:47:49
73.45
02:00:00
Diamondback Eng Rg
USDNMS
205.09
16:44:34
+1.33%
+2.69
205.25
16:30:56
202.04
15:42:32
202.40
02:00:00
DoorDash Rg-A
USDNMS
153.20
16:44:13
-2.39%
-3.75
156.00
15:30:40
151.68
15:55:14
156.95
02:00:00
Electronic Arts Rg
USDNMS
202.40
16:44:14
+0.19%
+0.39
202.63
15:37:12
201.81
15:30:00
202.01
02:00:00
Exelon Rg
USDNMS
45.81
16:43:51
+1.80%
+0.81
46.12
15:55:28
45.10
15:30:02
45.00
02:00:00
Fastenal Rg
USDNMS
46.32
16:44:52
+3.55%
+1.59
46.32
16:44:52
44.62
15:30:02
44.73
02:00:00
Ferrovial Rg
USDNMS
66.20
16:44:52
-0.22%
-0.15
66.40
15:55:22
65.99
15:31:28
66.34
02:00:00
Fortinet Rg
USDNMS
147.50
16:44:41
-0.91%
-1.36
147.82
16:33:09
143.49
15:34:13
148.86
02:00:00
GE Hltc Tech Rg
USDNMS
61.29
16:44:41
-1.13%
-0.70
61.83
15:34:40
60.75
16:11:25
61.99
02:00:00
Gilead Sciences Rg
USDNMS
128.29
16:44:51
+0.56%
+0.72
129.42
15:55:46
127.59
15:30:00
127.57
02:00:00
Honeywell Intl Rg
USDNMS
236.26
16:44:15
+0.44%
+1.03
236.26
16:44:15
232.96
15:30:19
235.23
02:00:00
IDEXX Labs Rg
USDNMS
554.70
16:41:57
+0.70%
+3.88
554.84
16:41:44
547.58
15:36:26
550.82
02:00:00
Insmed Rg
USDNMS
103.55
16:44:13
-0.17%
-0.18
105.15
15:58:35
101.92
15:35:32
103.73
02:00:00
Intel Rg
USDNMS
113.52
16:44:52
+5.18%
+5.59
118.29
15:30:11
112.56
15:50:10
107.93
02:00:00
Intuit Rg
USDNMS
311.46
16:44:50
-3.32%
-10.68
319.52
15:30:01
310.37
16:32:18
322.14
02:00:00
Intuitive Surgic Rg
USDNMS
400.69
16:44:23
-0.40%
-1.61
402.67
15:43:10
399.80
15:33:16
402.30
02:00:00
Keurig Dr Pepper Rg
USDNMS
30.85
16:44:50
+1.61%
+0.49
30.85
16:44:13
30.21
15:30:03
30.36
02:00:00
KLA Rg
USDNMS
2'080.30
16:44:42
+1.72%
+35.10
2'087.10
16:30:23
2'019.54
15:50:10
2'045.20
02:00:00
Lam Research Rg
USDNMS
342.49
16:44:48
+2.41%
+8.08
343.31
16:44:11
332.19
15:50:07
334.41
02:00:00
Linde Rg
USDNMS
507.76
16:44:41
+2.39%
+11.85
510.07
16:37:04
497.44
15:31:31
495.91
02:00:00
Lumentum Hldngs Rg
USDNMS
977.15
16:44:52
-5.05%
-52.00
1'049.53
15:31:21
959.50
15:59:33
1'029.15
02:00:00
Marriott Intl Rg-A
USDNMS
375.66
16:44:46
+0.51%
+1.90
377.13
15:55:30
372.58
15:30:00
373.76
02:00:00
Marvell Tech Rg
USDNMS
311.31
16:44:53
+7.06%
+20.52
322.91
15:30:02
294.11
15:49:15
290.79
02:00:00
MercadoLibre Rg
USDNMS
1'656.00
16:44:45
-1.01%
-16.83
1'667.18
15:30:34
1'642.00
15:50:57
1'672.83
02:00:00
Meta Platforms Rg-A
USDNMS
619.24
16:44:53
+3.62%
+21.61
619.77
16:44:26
600.37
15:30:08
597.63
02:00:00
Microchip Tech Rg
USDNMS
96.04
16:44:42
-0.95%
-0.92
97.27
15:35:22
94.38
15:50:19
96.96
02:00:00
Micron Technolog Rg
USDNMS
1'068.13
16:44:53
+0.38%
+4.03
1'087.73
15:30:10
1'038.56
15:58:21
1'064.10
02:00:00
Microsoft Rg
USDNMS
428.29
16:44:51
-2.95%
-13.02
440.35
15:32:12
428.00
16:37:04
441.31
02:00:00
Mondelez Intl Rg-A
USDNMS
61.92
16:44:15
+1.39%
+0.85
62.02
15:50:15
61.14
15:30:00
61.07
02:00:00
Monolithic Power Rg
USDNMS
1'673.34
16:44:41
+2.98%
+48.35
1'685.18
16:33:50
1'620.22
15:50:07
1'624.99
02:00:00
Monster Beverage Rg
USDNMS
88.93
16:44:22
+0.78%
+0.69
88.94
16:20:22
87.85
15:33:17
88.24
02:00:00
Netflix Rg
USDNMS
81.75
16:44:43
-1.90%
-1.58
83.30
15:30:17
81.71
16:41:04
83.33
02:00:00
NVIDIA Rg
USDNMS
215.42
16:44:50
-3.32%
-7.40
222.77
15:30:56
214.58
16:35:30
222.82
02:00:00
NXP Semiconducto Br
USDNMS
323.29
16:44:30
-0.10%
-0.34
327.14
15:40:59
319.00
15:54:44
323.62
02:00:00
O Reilly Auto Rg
USDNMS
86.57
16:44:43
+0.39%
+0.34
87.94
15:54:59
85.48
15:30:31
86.23
02:00:00
Old Dominion Fre Rg
USDNMS
233.46
16:44:05
+1.91%
+4.38
235.00
15:30:00
231.00
15:31:10
229.08
02:00:00
Paccar Rg
USDNMS
115.33
16:44:48
+2.16%
+2.44
115.62
16:38:51
112.73
15:30:00
112.89
02:00:00
Palantir Tchnl-A Rg
USDNMS
145.56
16:44:52
-4.34%
-6.61
151.53
15:30:10
144.49
15:57:48
152.17
02:00:00
Palo Alto Net Rg
USDNMS
278.80
16:44:43
-6.18%
-18.38
288.00
15:30:30
276.00
15:45:25
297.18
02:00:00
Paychex Inc Rg
USDNMS
98.40
16:44:25
-2.37%
-2.39
99.94
15:30:46
97.63
16:16:50
100.79
02:00:00
PayPal Holdings Rg
USDNMS
42.91
16:44:52
-3.64%
-1.62
44.50
15:30:09
42.83
16:42:00
44.53
02:00:00
PDD Sp ADS-A
USDNMS
85.57
16:44:53
-2.97%
-2.62
87.40
15:30:00
85.51
16:43:03
88.18
02:00:00
Pepsico Rg
USDNMS
142.45
16:44:25
+0.32%
+0.45
143.53
15:50:17
141.78
15:30:01
142.00
02:00:00
Qualcomm Rg
USDNMS
249.31
16:44:51
+3.52%
+8.47
254.54
16:15:09
233.51
15:30:08
240.84
02:00:00
Regeneron Pharma Rg
USDNMS
613.76
16:41:55
+1.80%
+10.84
614.33
16:39:40
600.02
15:33:55
602.92
02:00:00
Roper Technologi Rg
USDNMS
327.89
16:44:33
-2.56%
-8.61
335.16
15:30:02
327.55
16:44:14
336.50
02:00:00
Ross Stores Rg
USDNMS
227.22
16:42:45
+1.52%
+3.40
227.72
16:39:30
223.77
15:31:43
223.82
02:00:00
Sandisk Rg
USDNMS
1'785.90
16:44:52
+4.05%
+69.54
1'797.36
16:43:35
1'708.88
15:48:18
1'716.36
02:00:00
Seagate Hldgs Rg
USDNMS
947.68
16:44:52
+2.27%
+21.07
955.22
15:32:59
919.87
16:07:47
926.61
02:00:00
Shopify Rg-A
USDNMS
114.34
16:44:47
-2.28%
-2.67
115.09
15:30:00
112.68
15:54:32
117.01
02:00:00
Starbucks Rg
USDNMS
97.80
16:44:48
+2.40%
+2.29
98.13
16:36:46
95.28
15:30:01
95.51
02:00:00
Strategy Rg-A
USDNMS
134.45
16:44:51
-1.20%
-1.63
138.18
15:39:52
133.73
15:30:03
136.08
02:00:00
Synopsys Rg
USDNMS
500.52
16:44:16
-1.54%
-7.83
504.00
15:30:01
492.87
15:55:18
508.35
02:00:00
T-Mobile US Rg
USDNMS
182.99
16:44:45
-3.09%
-5.84
187.05
15:30:00
182.85
16:44:18
188.83
02:00:00
Take-Two Interac Rg
USDNMS
216.31
16:43:19
-2.73%
-6.07
220.00
15:30:00
216.31
16:43:19
222.38
02:00:00
Tesla Rg
USDNMS
430.86
16:44:52
+1.68%
+7.12
432.47
16:24:02
416.00
15:30:28
423.74
02:00:00
Texas Instrument Rg
USDNMS
306.65
16:44:25
-0.48%
-1.47
312.76
15:34:36
301.98
15:50:20
308.12
02:00:00
The Kraft Heinz Rg
USDNMS
22.91
16:44:48
-1.82%
-0.43
23.18
15:50:13
22.78
16:14:20
23.33
02:00:00
Thomson Reuters Rg
USDNMS
83.51
16:44:32
-3.27%
-2.82
85.45
15:30:00
83.15
16:16:38
86.33
02:00:00
Verisk Analytics Rg
USDNMS
178.18
16:44:50
-0.51%
-0.92
178.26
16:39:05
175.42
15:57:27
179.10
02:00:00
Vertex Pharma Rg
USDNMS
423.27
16:44:24
-0.43%
-1.82
426.66
15:57:16
420.63
15:30:00
425.09
02:00:00
Walmart Rg
USDNMS
116.22
16:44:44
+2.79%
+3.16
116.40
16:36:44
112.97
15:30:00
113.06
02:00:00
Warnr Bros Rg-A
USDNMS
27.12
16:44:53
-0.22%
-0.06
27.22
15:52:51
27.04
15:31:24
27.18
02:00:00
Western Digital Rg
USDNMS
592.07
16:44:52
+5.14%
+28.97
597.17
15:39:58
573.19
15:30:01
563.10
02:00:00
Workday-A
USDNMS
145.66
16:44:42
-2.16%
-3.22
147.56
15:30:00
143.10
15:55:28
148.88
02:00:00
Xcel Energy Rg
USDNMS
78.18
16:44:46
+0.40%
+0.31
79.12
15:50:17
78.00
15:30:00
77.87
02:00:00
Zscaler Rg
USDNMS
136.22
16:44:19
-5.50%
-7.93
142.47
15:30:01
134.91
16:36:26
144.15
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte