Nasdaq 100
Loading...
Loading...
| Name | Aktuell | +/- | Hoch | Tief | Monitor | Vortag | ||
|---|---|---|---|---|---|---|---|---|
NASDAQ 100USD | NAI | 16'084.6923:16:00 | +0.39% +62.20 | 16'100.86 20:52:52 | 15'937.58 15:30:35 | 16'022.49 07.12.23 | |||
Adobe RgUSD | NMS | 610.0102:00:00 | +0.20% +1.230 | 610.23 21:59:33 | 601.39 17:42:57 | 608.78 08.12.23 | |||
Advanced Micro D RgUSD | NMS | 128.9202:00:00 | +0.43% +0.550 | 130.99 16:25:09 | 126.89 18:15:26 | 128.37 08.12.23 | |||
Airbnb Rg-AUSD | NMS | 140.6802:00:00 | +0.60% +0.840 | 141.53 16:57:46 | 137.86 15:32:56 | 139.84 08.12.23 | |||
Align Technology RgUSD | NMS | 221.2302:00:00 | +2.13% +4.620 | 222.00 21:34:02 | 214.90 15:33:16 | 216.61 08.12.23 | |||
Alphab Rg-C-NVUSD | NMS | 136.6402:00:00 | -1.31% -1.810 | 137.99 16:21:47 | 135.57 15:30:05 | 138.45 08.12.23 | |||
Alphabet-A RgUSD | NMS | 134.9902:00:00 | -1.42% -1.940 | 136.40 16:21:45 | 134.03 15:30:04 | 136.93 08.12.23 | |||
Am Electric RgUSD | NMS | 79.6402:00:00 | -0.70% -0.560 | 80.44 15:31:12 | 79.25 16:48:52 | 80.20 08.12.23 | |||
Amazon.Com RgUSD | NMS | 147.4202:00:00 | +0.37% +0.540 | 147.84 20:50:55 | 145.40 15:30:00 | 146.88 08.12.23 | |||
Amgen RgUSD | NMS | 269.1202:00:00 | -0.81% -2.190 | 271.78 16:17:59 | 268.82 21:58:47 | 271.31 08.12.23 | |||
Analog Devices RgUSD | NMS | 184.8802:00:00 | +0.27% +0.500 | 186.21 16:57:45 | 183.81 15:30:01 | 184.38 08.12.23 | |||
Ansys RgUSD | NMS | 287.2002:00:00 | +0.38% +1.090 | 287.72 16:17:32 | 284.39 15:30:01 | 286.11 08.12.23 | |||
Apple RgUSD | NMS | 195.7102:00:00 | +0.74% +1.440 | 195.99 21:50:54 | 193.68 15:58:18 | 194.27 08.12.23 | |||
Applied Material RgUSD | NMS | 147.7202:00:00 | -0.45% -0.670 | 148.79 16:30:22 | 146.00 18:15:26 | 148.39 08.12.23 | |||
ASML Hold NY Sp ADRUSD | NMS | 696.4302:00:00 | -0.46% -3.220 | 702.73 16:59:48 | 694.38 18:15:33 | 699.65 08.12.23 | |||
Astrazeneca Sp ADRUSD | NMS | 63.2502:00:00 | -0.41% -0.260 | 63.68 15:49:10 | 63.04 18:15:38 | 63.51 08.12.23 | |||
Atlassian Rg-AUSD | NMS | 192.3602:00:00 | +2.40% +4.510 | 193.39 21:24:38 | 184.81 15:30:04 | 187.85 08.12.23 | |||
Autodesk Inc RgUSD | NMS | 224.0102:00:00 | +0.08% +0.170 | 225.20 16:11:59 | 222.07 15:30:00 | 223.84 08.12.23 | |||
Automatic Data P RgUSD | NMS | 229.2702:00:00 | -0.31% -0.720 | 232.58 16:58:18 | 228.60 15:30:05 | 229.99 08.12.23 | |||
Baker Hughes Rg-AUSD | NMS | 32.2402:00:00 | +1.61% +0.510 | 32.27 21:59:52 | 31.83 15:30:01 | 31.73 08.12.23 | |||
Biogen RgUSD | NMS | 239.2902:00:00 | +0.07% +0.170 | 240.74 16:15:32 | 237.34 17:19:01 | 239.12 08.12.23 | |||
Booking Hldg RgUSD | NMS | 3'275.0002:00:00 | +1.13% +36.73 | 3'277.43 21:39:51 | 3'220.96 15:30:00 | 3'238.27 08.12.23 | |||
Broadcom RgUSD | NMS | 944.3002:00:00 | +2.39% +22.04 | 950.65 21:42:40 | 910.57 17:38:49 | 922.26 08.12.23 | |||
Cadence Design RgUSD | NMS | 259.9302:00:00 | +0.18% +0.460 | 261.53 17:00:02 | 257.56 15:30:00 | 259.47 08.12.23 | |||
Charter Comm Rg-AUSD | NMS | 367.5502:00:00 | -0.30% -1.110 | 370.84 16:24:24 | 363.47 18:05:38 | 368.66 08.12.23 | |||
Cintas RgUSD | NMS | 553.3302:00:00 | -0.08% -0.420 | 554.09 21:02:48 | 549.46 15:30:00 | 553.75 08.12.23 | |||
Cisco Systems RgUSD | NMS | 48.3802:00:00 | +0.25% +0.120 | 48.59 21:09:36 | 48.21 15:34:42 | 48.26 08.12.23 | |||
Cnstlltn Ener Co RgUSD | NMS | 111.2102:00:00 | +0.62% +0.680 | 111.61 17:03:04 | 109.99 15:30:00 | 110.53 08.12.23 | |||
Cognizant Tech So-AUSD | NMS | 70.3302:00:00 | -0.13% -0.090 | 70.55 20:44:04 | 69.94 15:30:00 | 70.42 08.12.23 | |||
Comcast-AUSD | NMS | 42.1002:00:00 | -0.17% -0.070 | 42.24 16:24:38 | 41.67 15:39:53 | 42.17 08.12.23 | |||
Copart RgUSD | NMS | 47.3902:00:00 | -0.61% -0.290 | 47.63 15:51:19 | 47.08 18:15:27 | 47.68 08.12.23 | |||
CoStar Group RgUSD | NMS | 82.3902:00:00 | -0.23% -0.190 | 82.78 20:43:52 | 81.78 18:15:26 | 82.58 08.12.23 | |||
Costco Whsl RgUSD | NMS | 610.7802:00:00 | -0.03% -0.170 | 613.55 17:00:06 | 607.96 15:39:52 | 610.95 08.12.23 | |||
CrwdStrik Hldg Rg-AUSD | NMS | 242.5502:00:00 | +0.99% +2.380 | 243.44 21:17:46 | 237.80 15:40:28 | 240.17 08.12.23 | |||
CSX RgUSD | NMS | 32.9602:00:00 | -1.61% -0.540 | 33.49 15:30:03 | 32.93 21:59:20 | 33.50 08.12.23 | |||
Datadog Rg-AUSD | NMS | 113.8302:00:00 | -1.02% -1.170 | 114.37 20:19:00 | 112.25 16:39:36 | 115.00 08.12.23 | |||
Dexcom RgUSD | NMS | 116.9702:00:00 | -1.61% -1.920 | 119.35 16:20:58 | 116.92 21:59:57 | 118.89 08.12.23 | |||
Diamondback Eng RgUSD | NMS | 148.7302:00:00 | +0.77% +1.140 | 150.38 16:20:05 | 148.24 15:30:00 | 147.59 08.12.23 | |||
Dollar Tree RgUSD | NMS | 124.4102:00:00 | -1.84% -2.330 | 127.23 16:31:39 | 124.35 21:59:52 | 126.74 08.12.23 | |||
eBay RgUSD | NMS | 41.2902:00:00 | -0.46% -0.190 | 41.72 16:20:11 | 41.17 18:50:34 | 41.48 08.12.23 | |||
Electronic Arts RgUSD | NMS | 137.1402:00:00 | +1.17% +1.590 | 137.37 20:55:46 | 135.00 15:30:00 | 135.55 08.12.23 | |||
Enphase Energy RgUSD | NMS | 103.0102:00:00 | -3.88% -4.160 | 108.33 15:38:44 | 101.64 19:20:49 | 107.17 08.12.23 | |||
Exelon RgUSD | NMS | 39.2102:00:00 | -0.33% -0.130 | 39.38 15:31:05 | 38.98 20:14:16 | 39.34 08.12.23 | |||
Fastenal RgUSD | NMS | 62.2902:00:00 | -0.11% -0.070 | 62.47 15:30:37 | 62.00 16:34:30 | 62.36 08.12.23 | |||
Fortinet RgUSD | NMS | 52.1602:00:00 | +1.64% +0.840 | 52.36 21:09:05 | 50.97 15:40:28 | 51.32 08.12.23 | |||
GE Hltc Tech RgUSD | NMS | 68.5202:00:00 | +1.68% +1.130 | 68.62 21:45:27 | 67.05 15:40:15 | 67.39 08.12.23 | |||
GFS RgUSD | NMS | 52.5002:00:00 | -0.49% -0.260 | 53.29 16:30:50 | 52.21 18:15:26 | 52.76 08.12.23 | |||
Gilead Sciences RgUSD | NMS | 79.0202:00:00 | +1.24% +0.970 | 79.24 21:55:14 | 77.95 15:31:52 | 78.05 08.12.23 | |||
Honeywell Intl RgUSD | NMS | 194.6102:00:00 | -1.61% -3.180 | 197.23 16:44:57 | 193.01 15:35:59 | 197.79 08.12.23 | |||
IDEXX Labs RgUSD | NMS | 531.3502:00:00 | +1.58% +8.270 | 532.41 21:55:03 | 520.17 15:30:00 | 523.08 08.12.23 | |||
Illumina RgUSD | NMS | 112.9402:00:00 | -3.58% -4.190 | 117.52 15:48:03 | 112.90 21:59:56 | 117.13 08.12.23 | |||
Intel RgUSD | NMS | 42.7002:00:00 | +1.30% +0.550 | 42.96 16:16:27 | 41.82 15:30:03 | 42.15 08.12.23 | |||
Intuit RgUSD | NMS | 573.9002:00:00 | +0.42% +2.410 | 574.58 21:19:58 | 565.91 15:32:06 | 571.49 08.12.23 | |||
Intuitive Surgic RgUSD | NMS | 310.4202:00:00 | -0.37% -1.140 | 312.63 16:21:42 | 308.62 15:58:51 | 311.56 08.12.23 | |||
JD.com Sp ADR-AUSD | NMS | 26.4502:00:00 | -1.78% -0.480 | 26.91 15:48:46 | 26.44 21:59:57 | 26.93 08.12.23 | |||
Keurig Dr Pepper RgUSD | NMS | 32.1102:00:00 | -0.77% -0.250 | 32.33 15:30:00 | 32.08 21:54:50 | 32.36 08.12.23 | |||
KLA RgUSD | NMS | 534.4302:00:00 | -1.26% -6.800 | 538.88 17:00:17 | 532.00 18:15:26 | 541.23 08.12.23 | |||
Lam Research Cor RgUSD | NMS | 703.1702:00:00 | -0.69% -4.860 | 710.81 16:31:00 | 699.24 17:40:59 | 708.03 08.12.23 | |||
Lucid Group RgUSD | NMS | 4.73002:00:00 | +5.58% +0.250 | 4.750 21:21:30 | 4.440 15:30:06 | 4.480 08.12.23 | |||
Lululemon Athl RgUSD | NMS | 489.6402:00:00 | +5.37% +24.97 | 493.78 20:07:33 | 449.00 15:30:45 | 464.67 08.12.23 | |||
Marriott Intl Rg-AUSD | NMS | 209.4002:00:00 | +0.66% +1.370 | 209.80 20:13:25 | 207.18 16:13:06 | 208.03 08.12.23 | |||
Marvell Tech RgUSD | NMS | 52.8802:00:00 | +1.32% +0.690 | 53.12 16:30:20 | 51.66 15:30:01 | 52.19 08.12.23 | |||
MercadoLibre RgUSD | NMS | 1'577.9802:00:00 | -0.81% -12.960 | 1'593.09 16:09:04 | 1'573.00 16:42:08 | 1'590.94 08.12.23 | |||
Meta Platforms Rg-AUSD | NMS | 332.7502:00:00 | +1.89% +6.160 | 333.16 21:50:20 | 323.07 15:30:01 | 326.59 08.12.23 | |||
Microchip Tech RgUSD | NMS | 86.0802:00:00 | +0.31% +0.270 | 86.75 16:58:10 | 85.46 15:30:00 | 85.81 08.12.23 | |||
Micron Technolog RgUSD | NMS | 74.9602:00:00 | +1.78% +1.310 | 75.34 20:19:38 | 73.43 15:30:01 | 73.65 08.12.23 | |||
Microsoft RgUSD | NMS | 374.2302:00:00 | +0.88% +3.280 | 374.44 21:55:00 | 368.28 15:35:08 | 370.95 08.12.23 | |||
Moderna RgUSD | NMS | 80.3202:00:00 | +0.46% +0.370 | 81.82 16:02:12 | 78.78 15:32:54 | 79.95 08.12.23 | |||
Mondelez Intl Rg-AUSD | NMS | 71.0902:00:00 | -0.73% -0.520 | 71.78 16:19:14 | 71.06 21:20:57 | 71.61 08.12.23 | |||
Monster Beverage RgUSD | NMS | 53.9202:00:00 | -0.70% -0.380 | 54.35 17:00:11 | 53.72 15:33:51 | 54.30 08.12.23 | |||
Netflix RgUSD | NMS | 453.7602:00:00 | +0.39% +1.760 | 455.48 17:00:00 | 450.76 15:30:00 | 452.00 08.12.23 | |||
NVIDIA RgUSD | NMS | 475.0602:00:00 | +1.95% +9.100 | 477.40 17:00:02 | 465.75 15:32:03 | 465.96 08.12.23 | |||
NXP Semiconducto BrUSD | NMS | 215.5502:00:00 | +1.82% +3.850 | 217.19 16:58:52 | 211.43 15:30:00 | 211.70 08.12.23 | |||
O Reilly Auto RgUSD | NMS | 945.8802:00:00 | -0.82% -7.830 | 955.43 16:06:32 | 942.56 17:22:44 | 953.71 08.12.23 | |||
Old Dominion Fre RgUSD | NMS | 369.4502:00:00 | -1.48% -5.540 | 380.54 16:21:06 | 369.10 19:06:05 | 374.99 08.12.23 | |||
ON Semiconductor RgUSD | NMS | 76.1402:00:00 | +0.40% +0.300 | 77.24 16:58:11 | 75.57 15:30:00 | 75.84 08.12.23 | |||
Paccar RgUSD | NMS | 95.3802:00:00 | -0.15% -0.140 | 96.11 16:12:15 | 94.93 18:15:25 | 95.52 08.12.23 | |||
Palo Alto Net RgUSD | NMS | 298.4202:00:00 | +1.64% +4.810 | 298.91 20:48:43 | 290.64 15:30:00 | 293.61 08.12.23 | |||
Paychex Inc RgUSD | NMS | 124.0202:00:00 | -0.65% -0.810 | 125.15 17:02:07 | 123.85 21:56:06 | 124.83 08.12.23 | |||
PayPal Holdings RgUSD | NMS | 58.9402:00:00 | +0.79% +0.460 | 59.74 16:31:37 | 57.40 15:33:06 | 58.48 08.12.23 | |||
PDD Sp ADS-AUSD | NMS | 138.9602:00:00 | -0.95% -1.330 | 139.26 19:10:15 | 136.30 15:40:06 | 140.29 08.12.23 | |||
Pepsico RgUSD | NMS | 165.6802:00:00 | -1.06% -1.780 | 167.12 15:30:00 | 165.27 19:38:59 | 167.46 08.12.23 | |||
Qualcomm RgUSD | NMS | 132.9702:00:00 | +0.02% +0.030 | 133.97 16:53:22 | 131.22 15:30:00 | 132.94 08.12.23 | |||
Regeneron Pharma RgUSD | NMS | 840.1402:00:00 | -1.06% -9.040 | 847.91 16:59:58 | 839.66 21:59:58 | 849.18 08.12.23 | |||
Ross Stores RgUSD | NMS | 132.0802:00:00 | +0.32% +0.420 | 132.28 21:41:36 | 130.53 15:42:19 | 131.66 08.12.23 | |||
SeaGen RgUSD | NMS | 218.9802:00:00 | +0.30% +0.650 | 219.75 20:52:22 | 218.20 15:47:20 | 218.33 08.12.23 | |||
Sirius XM Hldgs RgUSD | NMS | 4.64002:00:00 | -1.49% -0.070 | 4.660 15:31:10 | 4.570 16:38:49 | 4.710 08.12.23 | |||
Starbucks RgUSD | NMS | 96.6102:00:00 | +0.18% +0.170 | 96.85 18:44:10 | 95.83 15:34:44 | 96.44 08.12.23 | |||
Synopsys RgUSD | NMS | 535.9302:00:00 | +0.33% +1.780 | 539.46 16:59:09 | 531.63 15:30:00 | 534.15 08.12.23 | |||
T-Mobile US RgUSD | NMS | 156.4002:00:00 | +0.03% +0.040 | 156.98 16:28:02 | 154.25 15:35:14 | 156.36 08.12.23 | |||
Tesla RgUSD | NMS | 243.8402:00:00 | +0.49% +1.200 | 245.27 17:00:00 | 239.29 15:30:33 | 242.64 08.12.23 | |||
Texas Instrument RgUSD | NMS | 157.0302:00:00 | -0.41% -0.650 | 158.31 15:44:45 | 156.35 18:15:35 | 157.68 08.12.23 | |||
The Kraft Heinz RgUSD | NMS | 36.2302:00:00 | -0.74% -0.270 | 36.54 16:00:07 | 36.09 18:00:15 | 36.50 08.12.23 | |||
The Trade Desk Rg-AUSD | NMS | 70.6302:00:00 | +2.69% +1.850 | 70.68 21:54:51 | 68.03 15:32:44 | 68.78 08.12.23 | |||
Verisk Analytics RgUSD | NMS | 232.9202:00:00 | -0.36% -0.830 | 233.14 21:58:00 | 230.38 16:36:53 | 233.75 08.12.23 | |||
Vertex Pharmaceu RgUSD | NMS | 350.1502:00:00 | -1.07% -3.800 | 354.00 15:30:00 | 348.65 17:19:10 | 353.95 08.12.23 | |||
Walgreens Boots RgUSD | NMS | 23.1602:00:00 | +1.09% +0.250 | 23.42 15:55:12 | 22.73 15:32:04 | 22.91 08.12.23 | |||
Warnr Bros Rg-AUSD | NMS | 11.47002:00:00 | +6.01% +0.650 | 11.670 16:27:56 | 11.000 15:30:00 | 10.820 08.12.23 | |||
Workday-AUSD | NMS | 273.4102:00:00 | +0.38% +1.030 | 274.81 21:21:55 | 269.88 15:31:55 | 272.38 08.12.23 | |||
Xcel Energy RgUSD | NMS | 60.9102:00:00 | -1.04% -0.640 | 61.58 15:31:36 | 60.42 16:48:53 | 61.55 08.12.23 | |||
Zoom Vid Commu Rg-AUSD | NMS | 73.0602:00:00 | +1.57% +1.130 | 73.96 20:32:12 | 71.21 15:32:02 | 71.93 08.12.23 | |||
Zscaler RgUSD | NMS | 198.8002:00:00 | -0.62% -1.250 | 202.73 16:18:04 | 197.64 17:42:45 | 200.05 08.12.23 |
| Name | Aktuell | +/-% | ||
|---|---|---|---|---|
| Warnr Bros Rg-A | 11.470 | +6.01% | ||
| Lucid Group Rg | 4.730 | +5.58% | ||
| Lululemon Athl Rg | 489.64 | +5.37% | ||
| The Trade Desk Rg-A | 70.63 | +2.69% | ||
| Atlassian Rg-A | 192.36 | +2.40% | ||
| Broadcom Rg | 944.30 | +2.39% | ||
| Align Technology Rg | 221.23 | +2.13% | ||
| NVIDIA Rg | 475.06 | +1.95% | ||
| Meta Platforms Rg-A | 332.75 | +1.89% | ||
| NXP Semiconducto Br | 215.55 | +1.82% |
| Name | Aktuell | +/-% | ||
|---|---|---|---|---|
| Enphase Energy Rg | 103.01 | -3.88% | ||
| Illumina Rg | 112.94 | -3.58% | ||
| Dollar Tree Rg | 124.41 | -1.84% | ||
| JD.com Sp ADR-A | 26.45 | -1.78% | ||
| Dexcom Rg | 116.97 | -1.61% | ||
| CSX Rg | 32.96 | -1.61% | ||
| Honeywell Intl Rg | 194.61 | -1.61% | ||
| Sirius XM Hldgs Rg | 4.640 | -1.49% | ||
| Old Dominion Fre Rg | 369.45 | -1.48% | ||
| Alphabet-A Rg | 134.99 | -1.42% |