1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
24'722.95
16:10:18
+0.14%
+35.34
24'776.31
15:48:26
24'514.96
15:42:32
–24'687.61
12.02.26
Adobe Rg
USDNMS
260.69
16:10:14
-0.69%
-1.81
263.05
15:30:13
257.50
15:35:21
262.50
02:00:00
Advanced Micro D Rg
USDNMS
207.54
16:10:16
+0.78%
+1.60
210.03
15:35:59
203.98
15:30:00
205.94
02:00:00
Airbnb Rg-A
USDNMS
122.59
16:10:15
+5.72%
+6.63
127.00
15:30:11
121.50
15:52:34
115.96
02:00:00
Alnylam Pharma Rg
USDNMS
312.23
16:09:11
+1.22%
+3.75
312.86
16:08:58
302.55
15:30:00
308.48
02:00:00
Alphab Rg-C-NV
USDNMS
307.21
16:10:13
-0.70%
-2.16
308.84
15:33:01
303.93
15:42:03
–309.37
02:00:00
Alphabet-A Rg
USDNMS
306.71
16:10:16
-0.74%
-2.29
308.63
15:33:01
303.75
15:42:03
309.00
02:00:00
Am Electric Rg
USDNMS
128.75
16:10:18
+1.84%
+2.32
128.99
16:05:11
126.82
15:32:51
126.43
02:00:00
Amazon.Com Rg
USDNMS
198.23
16:10:17
-0.69%
-1.37
199.53
15:30:05
197.28
15:42:38
199.60
02:00:00
Amgen Rg
USDNMS
367.03
16:09:46
+0.23%
+0.83
367.65
15:55:09
361.83
15:33:50
366.20
02:00:00
Analog Devices Rg
USDNMS
333.33
16:09:38
+0.59%
+1.97
333.33
16:09:38
328.50
15:50:35
331.36
02:00:00
Apple Rg
USDNMS
259.57
16:10:17
-0.83%
-2.16
262.17
15:30:01
258.80
15:36:37
261.73
02:00:00
Applied Material Rg
USDNMS
364.21
16:10:14
+10.91%
+35.82
376.31
15:37:28
360.42
16:05:48
328.39
02:00:00
AppLovin Rg-A
USDNMS
377.15
16:10:17
+2.79%
+10.24
380.00
16:09:17
359.00
15:37:58
366.91
02:00:00
Arm Hldg Sp ADR
USDNMS
124.12
16:10:15
+1.58%
+1.93
125.50
15:46:34
119.85
15:30:31
122.19
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'426.95
16:10:07
+1.43%
+20.08
1'428.07
16:09:56
1'401.16
15:42:44
–1'406.87
02:00:00
Atlassian Rg-A
USDNMS
86.98
16:10:14
+0.58%
+0.50
87.54
16:04:58
84.34
15:42:13
86.48
02:00:00
Autodesk Inc Rg
USDNMS
228.91
16:10:12
+2.43%
+5.42
228.92
16:10:11
223.30
15:40:30
223.49
02:00:00
Automatic Data P Rg
USDNMS
211.79
16:10:16
+0.87%
+1.83
212.06
16:00:10
209.05
15:35:28
209.96
02:00:00
Axon Enterprise Rg
USDNMS
444.19
16:09:55
+1.92%
+8.38
445.99
15:55:36
434.23
15:43:05
435.81
02:00:00
Baker Hughes Rg-A
USDNMS
61.44
16:10:15
+0.08%
+0.05
61.46
16:09:13
60.27
15:42:31
61.39
02:00:00
Booking Hldg Rg
USDNMS
4'173.86
16:09:57
+0.35%
+14.76
4'192.00
15:45:21
4'080.39
15:33:23
4'159.10
02:00:00
Broadcom Rg
USDNMS
329.02
16:10:16
-0.65%
-2.15
334.16
15:48:17
326.20
15:42:46
331.17
02:00:00
Cadence Design Rg
USDNMS
295.04
16:10:16
+2.33%
+6.71
295.25
16:10:04
288.38
15:30:01
288.33
02:00:00
Charter Comm Rg-A
USDNMS
238.29
16:09:30
+0.09%
+0.21
240.00
15:31:59
236.69
16:03:15
238.08
02:00:00
Cintas Rg
USDNMS
193.65
16:09:30
-1.25%
-2.45
196.97
15:31:23
193.59
16:09:13
196.10
02:00:00
Cisco Systems Rg
USDNMS
74.18
16:10:17
-1.09%
-0.82
74.69
15:32:35
73.42
15:40:40
75.00
02:00:00
Cnstlltn Ener Co Rg
USDNMS
284.14
16:10:01
+2.90%
+8.02
284.43
16:04:50
272.29
15:35:01
276.12
02:00:00
Coca-Cola EuPac Rg
USDNMS
98.64
16:10:12
-0.41%
-0.41
99.43
15:41:25
98.28
15:57:46
99.05
02:00:00
Cognizant Tech So-A
USDNMS
67.11
16:10:16
+1.94%
+1.28
67.17
15:55:19
65.52
15:31:25
65.83
02:00:00
Comcast-A
USDNMS
31.44
16:10:16
-1.21%
-0.39
31.87
15:31:00
31.13
15:49:57
31.82
02:00:00
Copart Rg
USDNMS
37.37
16:09:41
+1.77%
+0.65
37.66
15:39:24
37.03
15:30:00
36.72
02:00:00
CoStar Group Rg
USDNMS
45.38
16:10:05
+0.78%
+0.35
45.90
15:55:26
44.98
15:32:59
45.03
02:00:00
Costco Whsl Rg
USDNMS
1'011.67
16:10:01
+1.28%
+12.81
1'012.25
15:52:28
993.76
15:34:19
998.86
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
422.88
16:10:11
+2.76%
+11.34
428.28
15:49:57
412.67
15:31:19
411.54
02:00:00
CSX Rg
USDNMS
40.52
16:10:15
-0.44%
-0.18
40.71
15:32:05
40.27
15:30:01
40.70
02:00:00
Datadog Rg-A
USDNMS
124.62
16:09:56
-1.20%
-1.51
126.87
15:30:00
122.67
15:43:13
126.13
02:00:00
Dexcom Rg
USDNMS
70.79
16:10:15
+8.77%
+5.71
71.15
15:53:57
64.08
15:30:01
65.08
02:00:00
Diamondback Eng Rg
USDNMS
168.85
16:09:13
+0.85%
+1.43
168.85
16:09:13
166.62
15:30:01
167.42
02:00:00
DoorDash Rg-A
USDNMS
163.46
16:10:03
+1.44%
+2.32
166.51
15:48:06
161.78
15:30:12
161.14
02:00:00
Electronic Arts Rg
USDNMS
200.70
16:10:06
+0.12%
+0.24
200.76
16:02:49
200.00
15:30:00
200.46
02:00:00
Exelon Rg
USDNMS
48.24
16:10:16
+1.45%
+0.69
48.30
16:02:31
47.43
15:30:02
47.55
02:00:00
Fastenal Rg
USDNMS
45.53
16:10:17
-0.02%
-0.01
45.71
15:30:01
45.05
15:34:24
45.54
02:00:00
Ferrovial Rg
USDNMS
72.75
16:09:38
-0.30%
-0.22
72.75
16:09:38
71.73
15:41:23
72.97
02:00:00
Fortinet Rg
USDNMS
84.51
16:10:17
+0.30%
+0.25
85.44
15:48:05
83.70
15:38:16
84.26
02:00:00
GE Hltc Tech Rg
USDNMS
80.50
16:09:51
+2.35%
+1.85
80.58
16:09:39
78.50
15:34:31
78.65
02:00:00
Gilead Sciences Rg
USDNMS
155.28
16:10:15
+2.29%
+3.47
155.29
16:10:00
151.81
15:33:49
151.81
02:00:00
Honeywell Intl Rg
USDNMS
241.53
16:09:12
+0.71%
+1.70
241.53
16:09:12
239.00
15:35:07
239.83
02:00:00
IDEXX Labs Rg
USDNMS
634.88
16:09:40
+2.86%
+17.68
634.88
16:09:36
616.61
15:30:01
617.20
02:00:00
Insmed Rg
USDNMS
149.89
16:09:37
+2.54%
+3.72
150.15
16:08:58
146.53
15:43:02
146.17
02:00:00
Intel Rg
USDNMS
47.07
16:10:16
+1.27%
+0.59
47.11
16:09:50
44.97
15:41:00
46.48
02:00:00
Intuit Rg
USDNMS
395.63
16:10:06
-0.59%
-2.33
399.30
15:46:02
389.50
15:42:21
397.96
02:00:00
Intuitive Surgic Rg
USDNMS
490.33
16:09:34
+2.45%
+11.73
491.65
15:48:06
480.57
15:30:01
478.60
02:00:00
Keurig Dr Pepper Rg
USDNMS
29.51
16:10:06
-1.34%
-0.40
29.96
15:30:14
29.36
15:59:20
29.91
02:00:00
KLA Rg
USDNMS
1'466.59
16:07:52
+1.08%
+15.74
1'484.98
15:34:17
1'435.01
15:42:03
1'450.85
02:00:00
Lam Research Rg
USDNMS
239.98
16:09:48
+3.76%
+8.69
240.74
15:37:36
233.39
15:41:54
231.29
02:00:00
Linde Rg
USDNMS
476.34
16:10:01
+0.74%
+3.48
481.82
15:31:07
473.38
15:30:00
472.86
02:00:00
Marriott Intl Rg-A
USDNMS
355.85
16:09:42
+0.22%
+0.77
355.85
16:09:42
350.18
15:33:01
355.08
02:00:00
Marvell Tech Rg
USDNMS
79.15
16:10:07
+1.18%
+0.92
79.66
15:48:05
77.75
15:30:32
78.23
02:00:00
MercadoLibre Rg
USDNMS
1'989.02
16:09:47
-0.90%
-17.98
2'004.21
15:48:05
1'964.25
15:42:06
2'007.00
02:00:00
Meta Platforms Rg-A
USDNMS
643.80
16:10:16
-0.93%
-6.02
646.26
15:56:00
634.57
15:42:05
649.81
02:00:00
Microchip Tech Rg
USDNMS
78.99
16:10:11
+0.09%
+0.07
78.99
16:10:11
77.60
15:42:30
78.92
02:00:00
Micron Technolog Rg
USDNMS
404.05
16:10:11
-2.40%
-9.92
406.90
15:30:01
392.85
15:42:45
413.97
02:00:00
Microsoft Rg
USDNMS
402.98
16:10:17
+0.28%
+1.14
405.50
15:48:03
400.33
15:40:25
401.84
02:00:00
Mondelez Intl Rg-A
USDNMS
61.68
16:10:16
-0.29%
-0.18
62.04
15:30:38
61.42
15:33:39
61.86
02:00:00
Monolithic Power Rg
USDNMS
1'163.93
16:09:41
+0.69%
+8.00
1'164.56
15:36:00
1'138.00
15:42:25
1'155.93
02:00:00
Monster Beverage Rg
USDNMS
81.40
16:10:07
+0.28%
+0.23
81.46
16:09:59
80.52
15:48:57
81.17
02:00:00
Netflix Rg
USDNMS
76.47
16:10:16
+0.80%
+0.61
76.68
16:03:03
75.54
15:30:06
75.86
02:00:00
NVIDIA Rg
USDNMS
183.60
16:10:16
-1.79%
-3.34
187.44
15:30:01
182.18
16:00:13
186.94
02:00:00
NXP Semiconducto Br
USDNMS
241.18
16:09:40
-0.42%
-1.01
241.76
15:48:03
238.00
15:41:03
242.19
02:00:00
O Reilly Auto Rg
USDNMS
96.48
16:10:17
+1.33%
+1.27
96.58
16:09:55
95.00
15:32:50
95.21
02:00:00
Old Dominion Fre Rg
USDNMS
191.20
16:09:38
+3.07%
+5.69
191.21
16:09:28
187.71
15:31:40
185.51
02:00:00
Paccar Rg
USDNMS
126.59
16:09:46
+1.40%
+1.75
126.59
16:09:42
124.55
15:30:01
124.84
02:00:00
Palantir Tchnl-A Rg
USDNMS
130.80
16:10:12
+1.29%
+1.67
131.50
16:04:51
126.24
15:31:07
129.13
02:00:00
Palo Alto Net Rg
USDNMS
168.35
16:10:08
+3.40%
+5.54
170.48
15:48:20
163.13
15:31:32
162.81
02:00:00
Paychex Inc Rg
USDNMS
93.05
16:09:31
+0.63%
+0.58
93.96
15:32:44
92.78
15:33:56
92.47
02:00:00
PayPal Holdings Rg
USDNMS
39.41
16:10:16
+0.83%
+0.33
39.63
15:45:58
39.09
15:30:00
39.08
02:00:00
PDD Sp ADS-A
USDNMS
100.30
16:10:14
+0.08%
+0.08
100.30
16:10:14
98.74
15:30:16
100.22
02:00:00
Pepsico Rg
USDNMS
165.89
16:10:05
-0.78%
-1.31
167.69
15:32:11
165.00
15:46:16
167.20
02:00:00
Qualcomm Rg
USDNMS
138.82
16:10:07
+0.25%
+0.35
138.92
16:10:05
136.74
15:30:31
138.47
02:00:00
Regeneron Pharma Rg
USDNMS
796.70
16:09:30
+1.67%
+13.05
798.96
15:40:07
786.50
15:30:11
783.65
02:00:00
Roper Technologi Rg
USDNMS
321.58
16:10:08
+0.55%
+1.76
325.09
15:50:00
318.01
15:34:17
319.82
02:00:00
Ross Stores Rg
USDNMS
194.32
16:09:30
-0.27%
-0.53
195.15
15:31:41
193.44
16:01:41
194.85
02:00:00
Seagate Hldgs Rg
USDNMS
413.24
16:10:08
-4.16%
-17.93
420.46
15:33:39
403.00
15:41:43
431.17
02:00:00
Shopify Rg-A
USDNMS
111.64
16:10:16
+0.89%
+0.98
112.50
15:46:15
107.52
15:30:57
110.66
02:00:00
Starbucks Rg
USDNMS
95.40
16:10:10
-1.41%
-1.36
96.89
15:31:13
94.43
15:43:50
96.76
02:00:00
Strategy Rg-A
USDNMS
130.67
16:10:17
+6.24%
+7.67
131.55
15:48:06
125.77
15:42:31
123.00
02:00:00
Synopsys Rg
USDNMS
438.06
16:10:08
+3.47%
+14.71
438.06
16:10:08
423.35
15:30:00
423.35
02:00:00
T-Mobile US Rg
USDNMS
215.20
16:09:08
+0.24%
+0.52
219.77
15:32:33
214.60
16:08:59
214.68
02:00:00
Take-Two Interac Rg
USDNMS
193.32
16:10:10
+1.55%
+2.96
193.70
16:04:55
188.82
15:42:03
190.36
02:00:00
Tesla Rg
USDNMS
415.43
16:10:16
-0.39%
-1.64
417.68
15:33:19
410.91
15:42:16
417.07
02:00:00
Texas Instrument Rg
USDNMS
223.35
16:10:16
+0.16%
+0.35
223.56
15:31:47
221.67
15:41:00
223.00
02:00:00
The Kraft Heinz Rg
USDNMS
24.47
16:10:17
+0.62%
+0.15
24.72
15:41:02
24.29
15:30:05
24.32
02:00:00
Thomson Reuters Rg
USDNMS
87.82
16:10:02
+2.24%
+1.93
88.82
15:53:02
85.71
15:33:06
85.89
02:00:00
Verisk Analytics Rg
USDNMS
180.25
16:10:16
+0.70%
+1.25
180.69
15:32:12
176.42
15:35:13
179.00
02:00:00
Vertex Pharmaceu Rg
USDNMS
488.04
16:10:13
+4.95%
+23.02
497.28
15:32:00
473.06
15:30:00
465.02
02:00:00
Walmart Rg
USDNMS
132.35
16:10:16
-0.97%
-1.29
133.10
15:41:49
131.76
16:03:25
133.64
02:00:00
Warnr Bros Rg-A
USDNMS
28.06
16:09:47
-0.18%
-0.05
28.11
15:55:56
27.91
15:38:12
28.11
02:00:00
Western Digital Rg
USDNMS
277.71
16:10:08
-2.25%
-6.39
278.77
16:08:56
266.51
15:52:12
284.10
02:00:00
Workday-A
USDNMS
145.80
16:10:02
+1.22%
+1.76
146.96
16:04:46
141.70
15:36:07
144.04
02:00:00
Xcel Energy Rg
USDNMS
80.73
16:10:05
+2.22%
+1.75
80.73
16:10:05
79.39
15:34:11
78.98
02:00:00
Zscaler Rg
USDNMS
175.37
16:10:05
+2.62%
+4.47
178.21
15:56:02
172.70
15:31:16
170.90
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte