1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
26'334.13
17:43:31
+0.49%
+129.55
26'374.43
17:37:45
26'113.65
15:55:06
–26'204.58
15.04.26
Adobe Rg
USDNMS
247.40
17:43:29
+1.12%
+2.74
254.50
15:30:06
245.78
16:40:06
244.66
02:00:00
Advanced Micro D Rg
USDNMS
275.85
17:43:27
+6.87%
+17.73
276.57
17:31:42
261.57
15:53:41
258.12
02:00:00
Airbnb Rg-A
USDNMS
138.43
17:41:44
+0.67%
+0.92
139.88
15:32:05
137.46
15:55:25
137.51
02:00:00
Alnylam Pharma Rg
USDNMS
327.54
17:41:08
-1.75%
-5.85
333.39
15:30:00
326.17
16:26:47
333.39
02:00:00
Alphab Rg-C-NV
USDNMS
334.22
17:43:30
-0.07%
-0.25
337.38
15:30:03
333.00
16:01:19
–334.47
02:00:00
Alphabet-A Rg
USDNMS
336.92
17:43:31
-0.06%
-0.20
339.88
15:30:03
335.73
16:01:19
337.12
02:00:00
Am Electric Rg
USDNMS
133.95
17:43:29
-0.33%
-0.44
135.07
16:00:14
133.63
17:29:28
134.39
02:00:00
Amazon.Com Rg
USDNMS
247.85
17:43:23
-0.26%
-0.65
250.00
15:30:02
244.21
16:00:36
248.50
02:00:00
Amgen Rg
USDNMS
347.28
17:43:13
-0.27%
-0.94
351.14
16:02:11
346.63
15:30:01
348.22
02:00:00
Analog Devices Rg
USDNMS
355.45
17:43:29
+2.16%
+7.51
355.56
17:41:53
346.97
15:30:01
347.94
02:00:00
Apple Rg
USDNMS
262.75
17:43:31
-1.38%
-3.68
267.00
15:30:01
261.27
16:53:11
266.43
02:00:00
Applied Material Rg
USDNMS
392.20
17:43:15
-0.52%
-2.06
393.46
17:11:41
384.33
15:55:28
394.26
02:00:00
AppLovin Rg-A
USDNMS
473.65
17:43:03
+1.94%
+9.02
487.39
15:30:02
461.86
15:55:05
464.63
02:00:00
Arm Hldg Sp ADR
USDNMS
164.67
17:43:16
+3.35%
+5.33
165.22
17:41:07
156.95
16:30:47
159.34
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'436.10
17:43:16
-3.08%
-45.67
1'453.33
15:30:01
1'412.11
15:55:49
–1'481.77
02:00:00
Atlassian Rg-A
USDNMS
68.10
17:43:23
+3.18%
+2.10
71.00
15:30:04
66.85
16:26:02
66.00
02:00:00
Autodesk Inc Rg
USDNMS
242.16
17:43:10
+1.19%
+2.84
245.07
15:30:03
240.54
16:03:48
239.32
02:00:00
Automatic Data P Rg
USDNMS
200.34
17:42:35
+1.74%
+3.42
200.45
15:55:07
198.17
15:34:57
196.92
02:00:00
Axon Enterprise Rg
USDNMS
408.60
17:42:29
+1.60%
+6.42
413.79
15:30:01
401.76
16:01:19
402.18
02:00:00
Baker Hughes Rg-A
USDNMS
60.70
17:43:30
+1.05%
+0.630
61.04
16:03:32
59.40
15:30:02
60.07
02:00:00
Booking Hldg Rg
USDNMS
186.56
17:43:25
+0.47%
+0.87
188.16
15:37:05
185.40
16:59:21
185.69
02:00:00
Broadcom Rg
USDNMS
397.41
17:43:29
+0.17%
+0.69
399.68
17:17:00
392.40
15:32:21
396.72
02:00:00
Cadence Design Rg
USDNMS
306.81
17:43:13
+0.89%
+2.71
312.88
15:32:43
303.98
16:26:49
304.10
02:00:00
Charter Comm Rg-A
USDNMS
228.24
17:42:36
+3.61%
+7.95
228.64
17:28:17
220.70
15:30:00
220.29
02:00:00
Cintas Rg
USDNMS
177.88
17:42:37
+0.80%
+1.42
178.32
15:35:38
176.64
15:30:01
176.46
02:00:00
Cisco Systems Rg
USDNMS
83.37
17:43:29
+1.23%
+1.01
83.41
17:15:16
82.02
15:31:46
82.36
02:00:00
Cnstlltn Ener Co Rg
USDNMS
302.47
17:43:19
+2.63%
+7.74
304.00
17:16:25
295.90
15:30:06
294.73
02:00:00
Coca-Cola EuPac Rg
USDNMS
97.09
17:43:23
+0.95%
+0.92
97.92
15:54:53
95.85
15:30:01
96.17
02:00:00
Cognizant Tech So-A
USDNMS
60.79
17:43:13
+0.66%
+0.400
61.14
15:32:43
60.42
16:27:03
60.39
02:00:00
Comcast-A
USDNMS
28.84
17:43:10
+1.89%
+0.54
28.86
17:30:17
28.27
15:30:03
28.30
02:00:00
Copart Rg
USDNMS
33.46
17:43:23
+0.30%
+0.10
33.70
15:32:54
33.29
16:30:32
33.36
02:00:00
CoStar Group Rg
USDNMS
40.31
17:43:03
+2.54%
+1.00
40.37
17:37:19
39.57
16:04:19
39.31
02:00:00
Costco Whsl Rg
USDNMS
987.82
17:42:29
+0.31%
+3.07
995.74
15:55:41
984.00
15:30:00
984.75
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
418.66
17:43:03
+1.82%
+7.50
425.76
15:30:05
411.16
16:02:31
411.16
02:00:00
CSX Rg
USDNMS
42.63
17:43:25
+1.25%
+0.53
42.69
16:16:33
42.12
15:30:00
42.10
02:00:00
Datadog Rg-A
USDNMS
126.86
17:43:25
+4.79%
+5.80
128.75
15:30:09
122.73
16:01:20
121.06
02:00:00
Dexcom Rg
USDNMS
62.15
17:42:32
+0.99%
+0.61
63.89
15:41:54
61.25
15:30:01
61.54
02:00:00
Diamondback Eng Rg
USDNMS
187.81
17:41:52
+1.04%
+1.94
189.22
15:56:15
185.55
15:30:01
185.87
02:00:00
DoorDash Rg-A
USDNMS
180.68
17:43:13
+0.41%
+0.75
182.95
15:30:05
178.28
16:01:18
179.94
02:00:00
Electronic Arts Rg
USDNMS
203.45
17:40:25
+0.10%
+0.210
203.63
16:49:14
203.15
15:34:18
203.24
02:00:00
Exelon Rg
USDNMS
47.65
17:43:03
-0.48%
-0.23
48.07
16:00:27
47.54
17:29:28
47.88
02:00:00
Fastenal Rg
USDNMS
45.15
17:42:29
+1.69%
+0.75
45.24
16:59:17
44.35
15:30:02
44.40
02:00:00
Ferrovial Rg
USDNMS
70.62
17:43:31
-0.94%
-0.67
71.38
15:31:29
70.54
17:36:11
71.29
02:00:00
Fortinet Rg
USDNMS
81.53
17:43:29
+2.37%
+1.89
81.66
17:37:20
79.89
15:30:01
79.64
02:00:00
GE Hltc Tech Rg
USDNMS
73.50
17:42:31
-0.01%
-0.0100
74.15
15:33:05
72.87
17:01:48
73.51
02:00:00
Gilead Sciences Rg
USDNMS
138.70
17:43:26
-0.77%
-1.07
140.22
16:01:41
138.42
17:36:41
139.77
02:00:00
Honeywell Intl Rg
USDNMS
231.06
17:42:27
-0.49%
-1.13
233.60
15:37:08
230.28
16:33:07
232.19
02:00:00
IDEXX Labs Rg
USDNMS
576.51
17:42:26
-0.73%
-4.26
584.84
15:32:11
573.16
15:51:24
580.76
02:00:00
Insmed Rg
USDNMS
143.55
17:42:32
-2.18%
-3.20
146.18
15:30:00
142.12
16:10:08
146.74
02:00:00
Intel Rg
USDNMS
67.62
17:43:30
+4.13%
+2.68
67.80
17:38:51
64.29
15:30:05
64.94
02:00:00
Intuit Rg
USDNMS
387.97
17:43:13
-0.45%
-1.75
404.59
15:30:06
386.43
17:07:34
389.72
02:00:00
Intuitive Surgic Rg
USDNMS
458.56
17:42:29
-2.09%
-9.80
471.80
15:31:50
455.58
16:04:17
468.36
02:00:00
Keurig Dr Pepper Rg
USDNMS
26.28
17:43:30
+1.08%
+0.28
26.34
15:54:55
25.84
15:35:08
26.00
02:00:00
KLA Rg
USDNMS
1'731.66
17:42:40
-0.94%
-16.45
1'740.12
17:10:09
1'696.52
15:32:16
1'748.11
02:00:00
Lam Research Rg
USDNMS
263.58
17:42:53
-0.60%
-1.58
266.10
17:10:44
259.50
15:37:49
265.16
02:00:00
Linde Rg
USDNMS
498.10
17:42:29
+0.03%
+0.16
500.71
16:16:24
495.54
15:30:06
497.94
02:00:00
Marriott Intl Rg-A
USDNMS
364.29
17:42:27
+0.15%
+0.55
367.49
15:36:30
363.00
16:35:52
363.74
02:00:00
Marvell Tech Rg
USDNMS
133.56
17:43:30
-0.77%
-1.04
133.79
17:41:08
128.44
15:55:26
134.60
02:00:00
MercadoLibre Rg
USDNMS
1'843.50
17:43:19
-1.53%
-28.62
1'890.75
15:38:26
1'815.00
16:29:09
1'872.12
02:00:00
Meta Platforms Rg-A
USDNMS
674.56
17:43:30
+0.44%
+2.98
676.68
15:30:00
667.82
16:03:41
671.58
02:00:00
Microchip Tech Rg
USDNMS
77.28
17:43:29
+3.75%
+2.79
77.28
17:41:29
74.23
15:30:23
74.49
02:00:00
Micron Technolog Rg
USDNMS
460.80
17:43:31
+1.00%
+4.57
462.22
16:28:51
444.74
15:32:26
456.23
02:00:00
Microsoft Rg
USDNMS
417.41
17:43:31
+1.51%
+6.19
420.00
15:30:03
412.14
16:02:35
411.22
02:00:00
Mondelez Intl Rg-A
USDNMS
56.82
17:43:24
+0.42%
+0.24
56.97
16:02:27
56.09
15:35:07
56.58
02:00:00
Monolithic Power Rg
USDNMS
1'395.47
17:38:01
+3.14%
+42.47
1'396.86
17:37:55
1'354.56
15:31:07
1'353.00
02:00:00
Monster Beverage Rg
USDNMS
75.76
17:43:13
+1.11%
+0.83
76.30
15:55:03
74.55
15:30:01
74.93
02:00:00
Netflix Rg
USDNMS
108.45
17:43:30
+0.69%
+0.74
108.53
17:15:21
106.64
15:42:02
107.71
02:00:00
NVIDIA Rg
USDNMS
199.00
17:43:30
+0.07%
+0.130
199.84
17:10:52
195.82
15:32:21
198.87
02:00:00
NXP Semiconducto Br
USDNMS
215.25
17:42:27
+2.80%
+5.86
215.41
17:39:40
209.48
15:30:00
209.39
02:00:00
O Reilly Auto Rg
USDNMS
93.30
17:43:14
-0.32%
-0.30
94.26
15:51:46
93.15
16:26:45
93.60
02:00:00
Old Dominion Fre Rg
USDNMS
214.66
17:43:14
+4.62%
+9.47
214.66
17:43:14
206.64
15:30:00
205.19
02:00:00
Paccar Rg
USDNMS
124.52
17:43:26
+0.84%
+1.04
124.88
15:40:13
123.10
15:30:00
123.48
02:00:00
Palantir Tchnl-A Rg
USDNMS
143.20
17:43:21
+0.74%
+1.05
144.78
15:30:01
139.54
16:03:25
142.15
02:00:00
Palo Alto Net Rg
USDNMS
167.43
17:43:03
+2.02%
+3.32
170.24
15:32:55
165.00
16:25:59
164.11
02:00:00
Paychex Inc Rg
USDNMS
92.30
17:43:15
+2.26%
+2.04
92.36
15:51:25
91.01
15:30:01
90.26
02:00:00
PayPal Holdings Rg
USDNMS
49.54
17:43:25
-0.06%
-0.030
49.84
15:38:05
48.36
15:30:00
49.57
02:00:00
PDD Sp ADS-A
USDNMS
104.91
17:43:27
+2.88%
+2.94
104.97
17:39:09
103.10
15:34:54
101.97
02:00:00
Pepsico Rg
USDNMS
157.90
17:43:16
+1.97%
+3.05
159.74
16:37:00
154.38
15:35:09
154.85
02:00:00
Qualcomm Rg
USDNMS
134.91
17:43:05
+1.40%
+1.86
135.00
17:41:05
131.91
15:30:01
133.05
02:00:00
Regeneron Pharma Rg
USDNMS
749.29
17:43:00
-0.62%
-4.64
755.64
15:59:31
747.25
16:53:31
753.93
02:00:00
Roper Technologi Rg
USDNMS
363.08
17:43:03
+1.39%
+4.99
365.45
15:36:38
360.57
16:25:00
358.09
02:00:00
Ross Stores Rg
USDNMS
222.26
17:42:29
-0.84%
-1.89
224.51
15:51:18
222.22
17:38:00
224.15
02:00:00
Seagate Hldgs Rg
USDNMS
517.26
17:43:25
-0.45%
-2.35
523.57
15:41:16
506.56
15:32:11
519.60
02:00:00
Shopify Rg-A
USDNMS
127.88
17:43:04
+0.37%
+0.47
130.69
15:30:01
125.87
16:26:12
127.41
02:00:00
Starbucks Rg
USDNMS
98.49
17:43:17
+0.15%
+0.15
99.12
15:32:17
98.15
15:35:22
98.34
02:00:00
Strategy Rg-A
USDNMS
143.64
17:43:29
+0.07%
+0.10
144.15
17:37:32
139.33
15:55:25
143.54
02:00:00
Synopsys Rg
USDNMS
443.26
17:43:13
+1.10%
+4.81
449.49
15:32:28
437.06
16:04:09
438.45
02:00:00
T-Mobile US Rg
USDNMS
196.31
17:42:25
+3.22%
+6.12
196.70
16:31:05
191.00
15:30:06
190.19
02:00:00
Take-Two Interac Rg
USDNMS
215.31
17:42:53
+0.54%
+1.16
217.00
15:30:01
213.89
16:03:35
214.15
02:00:00
Tesla Rg
USDNMS
389.20
17:43:31
-0.70%
-2.75
394.06
15:30:00
381.81
15:58:25
391.95
02:00:00
Texas Instrument Rg
USDNMS
223.67
17:43:29
+3.41%
+7.38
224.00
17:37:45
216.72
15:30:00
216.29
02:00:00
The Kraft Heinz Rg
USDNMS
22.42
17:43:13
+1.86%
+0.41
22.43
17:33:03
22.02
15:30:01
22.01
02:00:00
Thomson Reuters Rg
USDNMS
95.28
17:43:03
+3.08%
+2.85
95.50
17:27:13
93.36
15:30:00
92.43
02:00:00
Verisk Analytics Rg
USDNMS
180.76
17:43:30
+2.22%
+3.92
181.72
16:48:15
178.39
15:41:23
176.84
02:00:00
Vertex Pharma Rg
USDNMS
440.94
17:42:29
-0.17%
-0.76
445.31
15:34:19
438.75
16:09:41
441.70
02:00:00
Walmart Rg
USDNMS
124.61
17:43:23
-0.12%
-0.15
125.94
15:55:08
123.97
15:35:08
124.76
02:00:00
Warnr Bros Rg-A
USDNMS
27.29
17:43:00
+0.31%
+0.09
27.30
17:15:24
27.20
15:30:02
27.20
02:00:00
Western Digital Rg
USDNMS
358.99
17:42:50
-1.65%
-6.01
368.29
15:41:03
355.58
17:27:23
365.00
02:00:00
Workday-A
USDNMS
124.62
17:43:18
+0.40%
+0.50
131.35
15:30:11
123.80
16:27:39
124.12
02:00:00
Xcel Energy Rg
USDNMS
80.49
17:43:29
+2.34%
+1.84
80.82
16:23:01
79.09
15:30:03
78.65
02:00:00
Zscaler Rg
USDNMS
135.37
17:43:31
+3.33%
+4.36
138.00
15:33:05
132.79
16:25:28
131.01
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte