1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
25'615.60
16:23:40
+0.38%
+97.25
25'621.91
16:23:24
25'435.02
15:37:49
–25'518.35
22.01.26
Adobe Rg
USDNMS
300.99
16:23:31
+0.42%
+1.26
303.75
15:41:01
300.20
15:30:02
299.73
02:00:00
Advanced Micro D Rg
USDNMS
264.08
16:23:40
+4.08%
+10.35
266.95
15:31:04
258.08
15:39:25
253.73
02:00:00
Airbnb Rg-A
USDNMS
133.89
16:23:33
+0.07%
+0.09
134.81
15:34:00
133.19
15:30:04
133.80
02:00:00
Alnylam Pharma Rg
USDNMS
363.33
16:21:25
-1.80%
-6.68
370.68
15:44:40
362.48
16:18:26
370.00
02:00:00
Alphab Rg-C-NV
USDNMS
332.05
16:23:40
+0.37%
+1.21
334.03
15:45:34
330.17
16:15:18
–330.84
02:00:00
Alphabet-A Rg
USDNMS
331.57
16:23:40
+0.31%
+1.03
333.66
15:45:37
329.74
16:15:18
330.54
02:00:00
Am Electric Rg
USDNMS
116.05
16:23:10
-0.96%
-1.13
117.17
15:30:03
115.91
16:19:36
117.18
02:00:00
Amazon.Com Rg
USDNMS
238.06
16:23:40
+1.59%
+3.72
238.12
16:23:20
234.62
15:30:00
234.34
02:00:00
Amgen Rg
USDNMS
346.46
16:23:14
-0.18%
-0.61
349.03
15:35:46
345.23
15:30:06
347.07
02:00:00
Analog Devices Rg
USDNMS
308.23
16:23:30
-0.09%
-0.29
312.41
15:30:33
306.36
15:48:23
308.52
02:00:00
Apple Rg
USDNMS
246.79
16:23:40
-0.63%
-1.56
247.20
15:30:01
244.69
15:49:10
248.35
02:00:00
Applied Material Rg
USDNMS
319.99
16:23:31
+0.38%
+1.21
320.33
16:23:13
311.07
15:36:09
318.79
02:00:00
AppLovin Rg-A
USDNMS
521.17
16:23:40
-0.15%
-0.77
522.05
15:30:01
509.04
15:35:53
521.94
02:00:00
Arm Hldg Sp ADR
USDNMS
116.90
16:23:36
-1.93%
-2.30
121.68
15:30:04
114.58
15:49:09
119.20
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'387.35
16:23:39
-0.55%
-7.65
1'388.67
16:23:12
1'363.78
15:40:24
–1'395.00
02:00:00
Atlassian Rg-A
USDNMS
129.33
16:23:35
+0.69%
+0.89
131.65
15:54:45
128.70
15:30:00
128.44
02:00:00
Autodesk Inc Rg
USDNMS
268.77
16:23:12
-0.37%
-1.00
271.07
15:32:00
267.86
15:41:36
269.77
02:00:00
Automatic Data P Rg
USDNMS
257.70
16:23:40
-0.83%
-2.16
260.65
15:39:53
257.27
16:22:04
259.86
02:00:00
Axon Enterprise Rg
USDNMS
617.68
16:23:35
+1.71%
+10.39
622.00
15:51:20
608.01
15:30:01
607.29
02:00:00
Baker Hughes Rg-A
USDNMS
54.72
16:23:40
+0.48%
+0.26
55.31
15:33:57
54.24
16:10:32
54.46
02:00:00
Booking Hldg Rg
USDNMS
5'091.33
16:23:10
-1.16%
-59.57
5'122.70
15:34:51
5'077.00
15:30:00
5'150.90
02:00:00
Broadcom Rg
USDNMS
318.20
16:23:40
-2.24%
-7.29
321.85
15:30:03
314.13
15:37:34
325.49
02:00:00
Cadence Design Rg
USDNMS
318.55
16:22:24
+0.46%
+1.46
318.55
16:22:24
313.11
15:44:17
317.09
02:00:00
Charter Comm Rg-A
USDNMS
189.05
16:23:21
-1.88%
-3.62
191.92
15:32:39
188.39
16:21:18
192.67
02:00:00
Cintas Rg
USDNMS
194.11
16:23:40
+0.54%
+1.040
194.38
15:32:49
192.91
15:41:00
193.07
02:00:00
Cisco Systems Rg
USDNMS
74.52
16:23:33
+0.26%
+0.19
74.52
16:23:33
73.72
15:31:28
74.33
02:00:00
Cnstlltn Ener Co Rg
USDNMS
289.65
16:23:40
+0.80%
+2.30
292.25
15:42:01
285.45
15:32:11
287.35
02:00:00
Coca-Cola EuPac Rg
USDNMS
88.83
16:20:52
-0.91%
-0.82
89.71
15:36:53
88.71
15:56:21
89.65
02:00:00
Cognizant Tech So-A
USDNMS
84.40
16:23:35
-0.25%
-0.21
85.27
15:36:09
84.35
16:19:42
84.61
02:00:00
Comcast-A
USDNMS
28.99
16:23:40
-0.84%
-0.25
29.13
15:36:50
28.76
15:48:50
29.23
02:00:00
Copart Rg
USDNMS
41.37
16:23:37
+0.24%
+0.10
41.38
15:34:38
41.12
15:30:13
41.27
02:00:00
CoStar Group Rg
USDNMS
65.52
16:23:35
-1.12%
-0.74
66.64
15:39:59
65.32
16:20:14
66.26
02:00:00
Costco Whsl Rg
USDNMS
977.96
16:22:30
+0.18%
+1.79
979.51
16:13:52
971.01
15:30:06
976.17
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
454.35
16:23:40
+0.13%
+0.58
456.58
16:00:54
449.83
15:48:00
453.77
02:00:00
CSX Rg
USDNMS
37.33
16:23:40
+4.33%
+1.55
37.55
15:32:39
36.69
15:30:11
35.78
02:00:00
Datadog Rg-A
USDNMS
129.94
16:22:50
-1.00%
-1.31
131.81
16:04:28
129.15
16:15:19
131.25
02:00:00
Dexcom Rg
USDNMS
73.05
16:23:30
-1.18%
-0.87
73.48
15:30:07
71.79
15:36:25
73.92
02:00:00
Diamondback Eng Rg
USDNMS
154.73
16:21:34
+1.90%
+2.88
156.12
15:41:22
153.61
15:30:00
151.85
02:00:00
DoorDash Rg-A
USDNMS
210.08
16:23:40
+1.17%
+2.43
211.40
16:14:38
206.00
15:36:05
207.65
02:00:00
Electronic Arts Rg
USDNMS
204.02
16:23:24
-0.18%
-0.36
204.27
15:30:07
203.89
15:32:00
204.38
02:00:00
Exelon Rg
USDNMS
44.15
16:23:40
-1.01%
-0.450
44.50
15:35:21
43.98
16:20:23
44.60
02:00:00
Fastenal Rg
USDNMS
44.19
16:23:32
-1.32%
-0.59
44.90
15:30:45
44.07
16:09:59
44.78
02:00:00
Ferrovial Rg
USDNMS
66.90
16:23:37
-0.76%
-0.51
66.90
16:22:50
66.12
15:38:04
67.41
02:00:00
Fortinet Rg
USDNMS
81.67
16:23:40
+5.22%
+4.05
85.04
15:32:37
81.58
16:23:14
77.62
02:00:00
GE Hltc Tech Rg
USDNMS
80.62
16:22:30
-1.55%
-1.27
81.81
15:38:31
80.56
16:20:13
81.89
02:00:00
Gilead Sciences Rg
USDNMS
133.37
16:23:32
+1.70%
+2.23
134.80
15:48:14
131.00
15:32:47
131.14
02:00:00
Honeywell Intl Rg
USDNMS
221.86
16:23:25
-0.31%
-0.68
223.05
15:32:19
221.44
16:19:37
222.54
02:00:00
IDEXX Labs Rg
USDNMS
694.04
16:22:53
+0.43%
+2.99
695.65
15:59:56
687.46
15:42:55
691.05
02:00:00
Insmed Rg
USDNMS
155.53
16:23:34
-3.03%
-4.86
160.02
15:30:00
154.78
16:19:07
160.39
02:00:00
Intel Rg
USDNMS
45.67
16:23:40
-15.93%
-8.66
48.13
15:30:06
45.36
16:17:35
54.32
02:00:00
Intuit Rg
USDNMS
556.35
16:23:31
+1.58%
+8.66
557.56
16:14:11
545.91
15:30:09
547.69
02:00:00
Intuitive Surgic Rg
USDNMS
525.44
16:23:26
-0.07%
-0.37
539.75
15:40:21
523.20
16:19:50
525.81
02:00:00
Keurig Dr Pepper Rg
USDNMS
27.62
16:23:39
+0.25%
+0.07
27.65
15:40:17
27.46
15:32:25
27.55
02:00:00
KLA Rg
USDNMS
1'503.62
16:22:38
+0.24%
+3.62
1'503.62
16:22:38
1'451.96
15:37:27
1'500.00
02:00:00
Lam Research Rg
USDNMS
222.05
16:23:41
+0.61%
+1.35
222.50
16:23:23
213.97
15:37:40
220.70
02:00:00
Linde Rg
USDNMS
446.54
16:23:40
+0.20%
+0.90
446.64
16:13:20
443.24
15:30:00
–445.64
02:00:00
Marriott Intl Rg-A
USDNMS
317.22
16:23:32
-1.38%
-4.46
320.64
15:40:43
316.69
16:17:59
321.67
02:00:00
Marvell Tech Rg
USDNMS
81.45
16:23:39
-1.99%
-1.65
82.00
15:30:10
79.87
15:36:06
83.10
02:00:00
MercadoLibre Rg
USDNMS
2'143.75
16:23:38
-0.46%
-10.00
2'152.61
15:31:58
2'100.31
15:51:34
2'153.75
02:00:00
Meta Platforms Rg-A
USDNMS
658.00
16:23:40
+1.60%
+10.37
661.00
16:11:32
644.77
15:30:01
647.63
02:00:00
Microchip Tech Rg
USDNMS
75.40
16:23:40
-0.09%
-0.07
75.94
15:30:18
75.10
16:17:02
75.47
02:00:00
Micron Technolog Rg
USDNMS
411.40
16:23:40
+3.48%
+13.82
412.00
16:23:20
390.74
15:36:19
397.58
02:00:00
Microsoft Rg
USDNMS
462.93
16:23:40
+2.61%
+11.79
463.68
16:22:36
450.60
15:30:03
451.14
02:00:00
Mondelez Intl Rg-A
USDNMS
57.96
16:23:38
+0.65%
+0.38
58.01
15:40:17
57.44
15:30:03
57.58
02:00:00
Monolithic Power Rg
USDNMS
1'075.44
16:22:34
-0.11%
-1.23
1'079.50
15:30:02
1'062.58
15:37:59
1'076.67
02:00:00
Monster Beverage Rg
USDNMS
81.18
16:23:38
+0.36%
+0.290
81.20
15:46:09
80.40
15:34:04
80.89
02:00:00
Netflix Rg
USDNMS
85.22
16:23:40
+2.01%
+1.68
85.45
16:11:39
83.29
15:30:01
83.54
02:00:00
NVIDIA Rg
USDNMS
187.45
16:23:40
+1.41%
+2.61
189.60
15:31:44
186.83
15:40:06
184.84
02:00:00
NXP Semiconducto Br
USDNMS
233.22
16:23:40
-1.49%
-3.53
236.62
15:30:00
231.77
15:47:37
236.75
02:00:00
O Reilly Auto Rg
USDNMS
99.16
16:23:18
+0.28%
+0.28
99.63
15:32:52
98.67
15:35:20
98.88
02:00:00
Old Dominion Fre Rg
USDNMS
176.11
16:23:40
-1.20%
-2.140
177.67
15:36:15
175.94
16:08:25
178.25
02:00:00
Paccar Rg
USDNMS
123.02
16:23:33
-0.44%
-0.54
123.44
15:36:03
122.70
16:09:33
123.56
02:00:00
Palantir Tchnl-A Rg
USDNMS
168.63
16:23:40
+1.65%
+2.73
169.25
16:04:03
166.38
15:33:25
165.90
02:00:00
Palo Alto Net Rg
USDNMS
183.23
16:23:05
+0.53%
+0.96
184.64
15:32:31
182.00
15:37:49
182.27
02:00:00
Paychex Inc Rg
USDNMS
106.84
16:23:40
-0.33%
-0.35
107.57
15:34:17
106.52
15:30:41
107.19
02:00:00
PayPal Holdings Rg
USDNMS
56.49
16:23:39
-1.16%
-0.67
56.93
15:34:08
56.42
16:21:36
57.15
02:00:00
PDD Sp ADS-A
USDNMS
106.72
16:23:36
+0.66%
+0.70
107.00
15:30:05
106.21
15:31:26
106.02
02:00:00
Pepsico Rg
USDNMS
144.26
16:23:40
-0.10%
-0.14
144.80
15:39:36
143.74
15:31:40
144.40
02:00:00
Qualcomm Rg
USDNMS
156.94
16:23:31
-0.54%
-0.86
157.62
15:40:37
155.90
15:31:15
157.80
02:00:00
Regeneron Pharma Rg
USDNMS
753.66
16:22:59
-0.24%
-1.85
761.94
15:47:11
753.46
16:19:35
755.51
02:00:00
Roper Technologi Rg
USDNMS
408.96
16:22:29
+0.36%
+1.48
410.08
16:11:17
406.02
15:30:00
407.48
02:00:00
Ross Stores Rg
USDNMS
186.85
16:22:10
-0.09%
-0.16
187.41
15:33:46
186.15
16:10:31
187.01
02:00:00
Seagate Hldgs Rg
USDNMS
346.90
16:23:06
+0.11%
+0.37
347.61
16:22:59
331.80
15:54:05
346.53
02:00:00
Shopify Rg-A
USDNMS
136.41
16:23:39
-0.89%
-1.23
137.28
15:30:00
134.70
15:47:36
137.64
02:00:00
Starbucks Rg
USDNMS
97.63
16:23:38
+1.88%
+1.80
97.63
16:23:38
95.84
15:30:51
95.83
02:00:00
Strategy Rg-A
USDNMS
160.26
16:23:41
-0.45%
-0.72
161.52
15:30:48
158.75
15:46:56
160.98
02:00:00
Synopsys Rg
USDNMS
504.59
16:23:22
-0.96%
-4.88
507.52
15:30:00
497.00
15:58:29
509.47
02:00:00
T-Mobile US Rg
USDNMS
185.06
16:23:39
-0.18%
-0.33
185.29
16:05:43
183.91
15:30:52
185.39
02:00:00
Take-Two Interac Rg
USDNMS
241.00
16:22:29
-0.04%
-0.10
242.39
15:30:38
241.00
16:16:58
241.10
02:00:00
Tesla Rg
USDNMS
447.23
16:23:41
-0.47%
-2.13
451.20
16:01:43
444.05
15:47:16
449.36
02:00:00
Texas Instrument Rg
USDNMS
194.51
16:23:39
-0.25%
-0.48
196.40
15:30:27
193.83
16:17:02
194.99
02:00:00
The Kraft Heinz Rg
USDNMS
22.88
16:22:53
+0.70%
+0.160
22.95
16:05:45
22.67
15:31:39
22.72
02:00:00
Thomson Reuters Rg
USDNMS
121.84
16:21:00
-0.01%
-0.010000
122.54
15:37:50
121.29
15:30:02
121.85
02:00:00
Verisk Analytics Rg
USDNMS
217.46
16:23:40
-0.48%
-1.04
219.21
15:34:59
217.17
15:30:00
218.50
02:00:00
Vertex Pharmaceu Rg
USDNMS
467.62
16:21:14
+0.06%
+0.27
470.08
16:02:39
464.96
15:32:25
467.35
02:00:00
Walmart Rg
USDNMS
118.38
16:23:36
+0.47%
+0.55
118.39
16:23:33
117.14
15:58:25
117.83
02:00:00
Warnr Bros Rg-A
USDNMS
28.28
16:23:28
-0.28%
-0.08
28.37
15:34:52
28.25
15:30:00
28.36
02:00:00
Western Digital Rg
USDNMS
242.42
16:23:33
-0.36%
-0.87
242.93
16:23:00
232.22
15:53:56
243.29
02:00:00
Workday-A
USDNMS
188.97
16:23:39
+0.42%
+0.79
189.76
16:15:50
187.01
15:30:00
188.18
02:00:00
Xcel Energy Rg
USDNMS
74.72
16:23:30
-1.50%
-1.14
75.62
15:46:23
74.62
16:19:34
75.86
02:00:00
Zscaler Rg
USDNMS
208.54
16:23:15
+0.11%
+0.23
210.63
15:30:32
207.42
15:46:50
208.31
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte