1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
28'643.52
16:33:04
-1.21%
-350.85
28'978.42
15:37:18
28'567.16
16:21:55
–28'994.37
18.05.26
Adobe Rg
USDNMS
262.63
16:32:59
+2.73%
+6.99
265.02
16:07:15
257.40
15:38:07
255.64
02:00:00
Advanced Micro D Rg
USDNMS
397.19
16:33:03
-5.65%
-23.80
428.69
15:39:08
393.45
16:22:15
420.99
02:00:00
Airbnb Rg-A
USDNMS
134.17
16:32:43
-0.10%
-0.13
135.35
16:22:28
131.31
15:37:54
134.30
02:00:00
Alnylam Pharma Rg
USDNMS
292.18
16:32:03
+2.06%
+5.91
294.33
16:17:11
286.99
15:42:27
286.27
02:00:00
Alphab Rg-C-NV
USDNMS
387.08
16:33:03
-1.53%
-6.03
393.30
15:30:01
384.10
15:52:04
–393.11
02:00:00
Alphabet-A Rg
USDNMS
390.32
16:33:03
-1.67%
-6.62
397.15
15:30:01
387.74
15:52:08
396.94
02:00:00
Am Electric Rg
USDNMS
127.93
16:32:51
+0.19%
+0.25
128.23
16:22:55
126.36
15:30:17
127.68
02:00:00
Amazon.Com Rg
USDNMS
256.97
16:33:03
-2.98%
-7.89
262.17
15:30:51
256.50
16:22:35
264.86
02:00:00
Amgen Rg
USDNMS
327.33
16:33:03
+0.90%
+2.94
327.78
16:27:09
321.00
15:37:45
324.39
02:00:00
Analog Devices Rg
USDNMS
412.34
16:33:02
-1.49%
-6.24
423.40
15:37:38
407.19
16:22:31
418.58
02:00:00
Apple Rg
USDNMS
296.68
16:33:03
-0.39%
-1.17
300.51
15:50:21
296.35
15:30:03
297.84
02:00:00
Applied Material Rg
USDNMS
400.81
16:33:01
-3.09%
-12.76
415.38
15:37:30
397.52
16:20:33
413.57
02:00:00
AppLovin Rg-A
USDNMS
488.94
16:32:48
-0.70%
-3.44
503.74
15:30:01
482.07
15:35:49
492.38
02:00:00
Arm Hldg Sp ADR
USDNMS
210.03
16:32:29
-2.37%
-5.09
221.06
15:37:41
206.49
16:20:34
215.12
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'450.70
16:33:02
-1.47%
-21.69
1'485.42
15:37:37
1'442.90
16:21:54
–1'472.39
02:00:00
Autodesk Inc Rg
USDNMS
248.70
16:33:02
+2.14%
+5.21
251.16
15:51:59
245.56
15:38:06
243.49
02:00:00
Automatic Data P Rg
USDNMS
225.85
16:32:49
+1.31%
+2.91
227.43
15:59:07
222.90
15:36:09
222.94
02:00:00
Axon Enterprise Rg
USDNMS
389.78
16:30:00
-2.40%
-9.59
401.05
15:30:47
386.93
15:37:43
399.37
02:00:00
Baker Hughes Rg-A
USDNMS
65.94
16:32:50
-0.40%
-0.27
66.49
15:30:10
65.57
16:11:27
66.21
02:00:00
Booking Hldg Rg
USDNMS
159.29
16:33:02
+2.72%
+4.22
160.91
16:18:04
153.89
15:30:03
155.07
02:00:00
Broadcom Rg
USDNMS
407.55
16:33:03
-3.13%
-13.16
417.62
15:37:39
405.88
16:18:11
420.71
02:00:00
Cadence Design Rg
USDNMS
343.90
16:32:48
-0.60%
-2.09
348.12
15:51:32
342.67
15:30:01
345.99
02:00:00
Charter Comm Rg-A
USDNMS
145.10
16:32:37
+2.75%
+3.89
146.21
16:23:34
141.79
15:37:28
141.21
02:00:00
Cintas Rg
USDNMS
174.80
16:32:55
+0.17%
+0.29
175.81
16:17:05
171.76
15:37:26
174.51
02:00:00
Cisco Systems Rg
USDNMS
115.54
16:33:02
-2.81%
-3.34
118.47
15:37:27
114.79
16:20:20
118.88
02:00:00
Cnstlltn Ener Co Rg
USDNMS
256.50
16:33:04
-2.10%
-5.50
261.02
15:30:40
256.50
16:33:04
262.00
02:00:00
Coca-Cola EuPac Rg
USDNMS
92.35
16:32:57
-0.06%
-0.06
92.88
16:17:02
91.09
15:37:05
92.41
02:00:00
Cognizant Tech So-A
USDNMS
52.43
16:32:57
+2.01%
+1.04
53.19
16:04:45
51.53
15:37:22
51.40
02:00:00
Comcast-A
USDNMS
25.05
16:32:44
+0.48%
+0.12
25.25
16:17:08
24.83
15:40:52
24.93
02:00:00
Copart Rg
USDNMS
33.84
16:32:42
+1.20%
+0.40
34.03
16:17:05
33.30
15:37:44
33.44
02:00:00
Costco Whsl Rg
USDNMS
1'092.53
16:32:55
+1.49%
+16.06
1'092.53
16:32:55
1'073.39
15:33:17
1'076.47
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
629.88
16:33:01
+1.79%
+11.05
634.00
15:52:03
615.66
15:32:11
618.83
02:00:00
CSX Rg
USDNMS
46.03
16:33:03
-0.37%
-0.17
46.07
16:27:34
45.73
16:02:27
46.20
02:00:00
Datadog Rg-A
USDNMS
211.14
16:32:34
+1.11%
+2.32
215.20
15:52:02
207.26
15:34:26
208.82
02:00:00
Dexcom Rg
USDNMS
66.49
16:33:01
+2.15%
+1.40
66.82
16:06:17
64.50
15:37:31
65.09
02:00:00
Diamondback Eng Rg
USDNMS
207.70
16:32:46
+1.01%
+2.08
208.22
16:31:38
205.02
15:34:19
205.62
02:00:00
DoorDash Rg-A
USDNMS
159.90
16:33:02
-1.70%
-2.77
162.46
16:04:24
158.01
15:37:27
162.67
02:00:00
Electronic Arts Rg
USDNMS
201.38
16:31:02
+0.16%
+0.33
201.61
16:22:54
201.05
15:32:50
201.05
02:00:00
Exelon Rg
USDNMS
44.29
16:32:42
+0.72%
+0.32
44.46
15:58:24
43.83
15:30:31
43.97
02:00:00
Fastenal Rg
USDNMS
43.57
16:33:01
-0.98%
-0.43
44.00
15:30:01
43.19
15:43:25
44.00
02:00:00
Ferrovial Rg
USDNMS
64.84
16:32:47
-3.50%
-2.35
65.56
15:55:57
64.83
16:32:35
67.19
02:00:00
Fortinet Rg
USDNMS
126.16
16:33:04
-0.27%
-0.34
127.88
15:30:00
123.93
15:32:33
126.50
02:00:00
GE Hltc Tech Rg
USDNMS
62.08
16:32:20
+0.93%
+0.57
62.39
16:21:38
61.21
15:32:18
61.51
02:00:00
Gilead Sciences Rg
USDNMS
130.76
16:33:01
+0.84%
+1.09
131.12
16:29:54
128.47
15:36:04
129.67
02:00:00
Honeywell Intl Rg
USDNMS
217.11
16:32:53
-0.06%
-0.12
218.10
16:17:46
215.35
15:43:46
217.23
02:00:00
IDEXX Labs Rg
USDNMS
555.93
16:31:43
+1.86%
+10.14
558.62
16:20:29
544.06
15:37:21
545.79
02:00:00
Insmed Rg
USDNMS
108.01
16:32:37
+0.80%
+0.86
108.25
16:23:17
105.34
15:34:01
107.15
02:00:00
Intel Rg
USDNMS
103.55
16:33:03
-4.27%
-4.62
109.43
15:37:39
102.41
16:22:52
108.17
02:00:00
Intuit Rg
USDNMS
413.77
16:33:01
+2.63%
+10.61
423.71
15:52:04
410.84
15:37:47
403.16
02:00:00
Intuitive Surgic Rg
USDNMS
442.38
16:32:03
+0.56%
+2.46
447.65
16:07:03
437.45
15:37:51
439.92
02:00:00
Keurig Dr Pepper Rg
USDNMS
29.57
16:32:12
+0.46%
+0.14
29.66
16:17:07
29.15
15:36:56
29.43
02:00:00
KLA Rg
USDNMS
1'708.83
16:32:57
-2.71%
-47.62
1'762.56
15:37:35
1'690.56
16:15:57
1'756.45
02:00:00
Lam Research Rg
USDNMS
267.65
16:32:41
-3.71%
-10.31
278.43
15:37:28
263.85
16:20:30
277.96
02:00:00
Linde Rg
USDNMS
507.74
16:32:49
-0.61%
-3.12
510.06
16:15:16
504.92
15:48:28
510.86
02:00:00
Lumentum Hldngs Rg
USDNMS
857.90
16:33:03
-3.06%
-27.08
908.52
15:37:41
848.23
16:17:24
884.98
02:00:00
Marriott Intl Rg-A
USDNMS
359.46
16:32:08
+0.08%
+0.28
360.15
16:17:06
354.50
15:43:24
359.18
02:00:00
Marvell Tech Rg
USDNMS
166.92
16:33:02
-1.19%
-2.01
173.44
15:37:40
163.66
15:30:00
168.93
02:00:00
MercadoLibre Rg
USDNMS
1'611.28
16:33:00
+1.60%
+25.37
1'624.98
15:52:02
1'573.78
15:36:14
1'585.91
02:00:00
Meta Platforms Rg-A
USDNMS
608.20
16:32:59
-0.49%
-3.01
613.80
15:59:14
605.11
15:45:05
611.21
02:00:00
Microchip Tech Rg
USDNMS
90.91
16:32:48
-2.00%
-1.86
93.18
15:37:27
90.23
15:30:03
92.76
02:00:00
Micron Technolog Rg
USDNMS
665.27
16:33:02
-2.39%
-16.27
701.05
15:37:41
652.26
16:18:11
681.54
02:00:00
Microsoft Rg
USDNMS
425.68
16:33:02
+0.51%
+2.14
432.70
15:31:01
424.21
15:38:13
423.54
02:00:00
Mondelez Intl Rg-A
USDNMS
62.44
16:33:02
+1.30%
+0.80
62.59
16:16:54
61.34
15:37:05
61.64
02:00:00
Monolithic Power Rg
USDNMS
1'437.51
16:32:24
-3.28%
-48.82
1'484.12
15:37:38
1'413.96
16:20:34
1'486.33
02:00:00
Monster Beverage Rg
USDNMS
87.03
16:32:20
-1.71%
-1.51
87.84
15:30:06
86.72
16:03:30
88.54
02:00:00
Netflix Rg
USDNMS
90.82
16:33:03
+1.31%
+1.17
91.45
15:31:16
89.78
15:37:40
89.65
02:00:00
NVIDIA Rg
USDNMS
218.91
16:33:03
-1.53%
-3.41
223.32
15:37:41
217.93
16:17:12
222.32
02:00:00
NXP Semiconducto Br
USDNMS
290.14
16:31:15
-0.53%
-1.54
294.67
15:37:58
285.68
15:30:00
291.68
02:00:00
O Reilly Auto Rg
USDNMS
92.39
16:32:11
+0.71%
+0.65
93.08
15:54:12
91.25
15:31:29
91.74
02:00:00
Old Dominion Fre Rg
USDNMS
202.14
16:31:53
-0.97%
-1.99
203.64
15:30:00
199.51
15:42:53
204.13
02:00:00
Paccar Rg
USDNMS
109.85
16:32:59
-1.64%
-1.84
110.97
15:30:00
108.80
15:43:41
111.68
02:00:00
Palantir Tchnl-A Rg
USDNMS
135.06
16:33:02
-0.06%
-0.08
137.43
15:33:12
134.50
16:30:33
135.14
02:00:00
Palo Alto Net Rg
USDNMS
247.44
16:32:48
-0.04%
-0.11
248.59
16:01:11
242.86
15:34:45
247.55
02:00:00
Paychex Inc Rg
USDNMS
96.51
16:32:53
+2.14%
+2.02
97.10
16:17:29
94.53
15:37:23
94.49
02:00:00
PayPal Holdings Rg
USDNMS
44.71
16:32:48
+0.73%
+0.33
45.01
15:59:16
43.91
15:37:42
44.39
02:00:00
PDD Sp ADS-A
USDNMS
95.99
16:32:44
+1.07%
+1.02
96.40
15:54:16
94.97
15:30:01
94.97
02:00:00
Pepsico Rg
USDNMS
151.84
16:33:03
+1.87%
+2.78
152.11
16:22:51
148.99
15:37:15
149.06
02:00:00
Qualcomm Rg
USDNMS
192.88
16:32:51
-5.28%
-10.76
201.50
15:37:35
191.04
16:18:11
203.64
02:00:00
Regeneron Pharma Rg
USDNMS
631.32
16:32:40
+0.26%
+1.64
632.39
16:30:32
616.33
15:37:35
629.68
02:00:00
Roper Technologi Rg
USDNMS
336.36
16:32:08
+1.62%
+5.35
339.89
16:17:06
330.76
15:37:41
331.01
02:00:00
Ross Stores Rg
USDNMS
212.03
16:32:57
+0.45%
+0.95
212.25
16:31:46
208.27
15:50:33
211.08
02:00:00
Sandisk Rg
USDNMS
1'301.08
16:33:04
-2.40%
-31.93
1'353.53
15:38:57
1'278.18
16:20:33
1'333.01
02:00:00
Seagate Hldgs Rg
USDNMS
701.05
16:33:02
-5.37%
-39.79
745.55
15:37:22
695.39
16:22:59
740.84
02:00:00
Shopify Rg-A
USDNMS
103.35
16:32:50
+0.94%
+0.96
104.89
16:20:06
101.22
15:38:05
102.39
02:00:00
Starbucks Rg
USDNMS
106.79
16:32:18
+0.18%
+0.19
106.98
16:27:34
105.17
15:32:19
106.60
02:00:00
Strategy Rg-A
USDNMS
165.25
16:32:48
-0.83%
-1.38
168.44
15:55:06
163.52
15:30:24
166.63
02:00:00
Synopsys Rg
USDNMS
494.78
16:33:03
-0.73%
-3.65
500.00
15:31:03
493.39
16:27:01
498.43
02:00:00
T-Mobile US Rg
USDNMS
193.96
16:32:35
+1.73%
+3.31
195.00
16:17:05
190.81
15:37:45
190.65
02:00:00
Take-Two Interac Rg
USDNMS
239.02
16:32:00
-1.30%
-3.14
242.16
15:30:01
238.59
16:31:30
242.16
02:00:00
Tesla Rg
USDNMS
396.38
16:33:03
-3.32%
-13.61
404.73
15:37:17
395.21
16:30:41
409.99
02:00:00
Texas Instrument Rg
USDNMS
296.72
16:32:50
-1.29%
-3.88
299.15
15:37:23
292.52
15:30:05
300.60
02:00:00
The Kraft Heinz Rg
USDNMS
23.40
16:32:46
+0.21%
+0.05
23.57
16:17:06
23.01
15:37:32
23.35
02:00:00
Thomson Reuters Rg
USDNMS
90.78
16:32:41
+0.87%
+0.78
92.27
15:30:05
88.79
15:32:00
90.00
02:00:00
Verisk Analytics Rg
USDNMS
175.52
16:32:12
+2.33%
+4.00
178.38
16:17:28
172.33
15:37:16
171.52
02:00:00
Vertex Pharma Rg
USDNMS
439.83
16:32:51
+0.74%
+3.25
440.19
16:26:52
433.57
15:38:45
436.58
02:00:00
Walmart Rg
USDNMS
134.34
16:33:00
+0.75%
+1.00
134.40
16:30:40
132.09
15:33:08
133.34
02:00:00
Warnr Bros Rg-A
USDNMS
27.21
16:32:13
+0.41%
+0.11
27.21
16:32:13
27.02
15:30:01
27.10
02:00:00
Western Digital Rg
USDNMS
437.52
16:33:02
-4.61%
-21.16
464.00
15:37:21
434.26
16:20:33
458.68
02:00:00
Workday-A
USDNMS
134.02
16:32:43
+3.99%
+5.14
135.74
15:52:00
130.57
15:38:03
128.88
02:00:00
Xcel Energy Rg
USDNMS
78.72
16:32:58
+0.79%
+0.62
78.96
16:17:30
77.83
15:31:40
78.10
02:00:00
Zscaler Rg
USDNMS
179.28
16:32:57
+2.63%
+4.59
182.64
15:51:59
175.24
15:32:28
174.69
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte