1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
29'373.33
22:36:50
-0.39%
-114.46
29'569.76
17:11:26
29'123.38
15:33:05
–29'487.79
05.08.26
Adobe Rg
USDNMS
260.24
22:30:00
+0.35%
+0.92
260.62
21:57:28
250.89
16:13:32
259.32
02:00:00
Advanced Micro D Rg
USDNMS
489.28
22:30:00
+1.50%
+7.23
496.69
19:06:02
469.71
22:30:00
482.05
02:00:00
Airbnb Rg-A
USDNMS
151.64
22:30:00
-0.56%
-0.85
153.78
15:34:37
148.81
19:23:23
152.49
02:00:00
Alnylam Pharma Rg
USDNMS
216.12
22:30:00
-5.51%
-12.60
233.84
15:58:10
213.00
21:50:02
228.72
02:00:00
Alphab Rg-C-NV
USDNMS
356.62
22:30:00
-0.97%
-3.51
361.94
15:36:20
355.85
21:42:50
–360.13
02:00:00
Alphabet-A Rg
USDNMS
357.75
22:30:00
-1.29%
-4.68
364.09
15:36:20
356.88
20:10:18
362.43
02:00:00
Am Electric Rg
USDNMS
125.26
22:30:00
-0.96%
-1.21
128.05
15:30:01
124.31
18:59:51
126.47
02:00:00
Amazon.Com Rg
USDNMS
272.26
22:30:00
-0.14%
-0.39
275.47
15:39:15
271.10
21:30:08
272.65
02:00:00
Amgen Rg
USDNMS
404.85
22:30:00
-0.73%
-2.98
418.40
15:31:28
401.20
19:57:16
407.83
02:00:00
Analog Devices Rg
USDNMS
377.31
22:30:00
-0.10%
-0.38
384.05
16:19:16
373.11
15:33:33
377.69
02:00:00
Apple Rg
USDNMS
312.41
22:30:00
+0.45%
+1.41
316.28
15:55:38
309.24
17:57:34
311.00
02:00:00
Applied Material Rg
USDNMS
527.48
22:30:00
-1.27%
-6.76
539.08
17:17:04
511.17
15:33:48
534.24
02:00:00
AppLovin Rg-A
USDNMS
335.67
22:30:00
-19.66%
-82.13
351.53
15:32:25
332.26
16:04:51
417.80
02:00:00
Arm Hldg Sp ADR
USDNMS
286.68
22:30:00
+4.41%
+12.10
295.57
16:36:00
267.95
15:33:22
274.58
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'704.37
22:30:00
+1.56%
+26.15
1'735.00
20:16:13
1'672.11
15:34:04
–1'678.22
02:00:00
Astera Labs Rg
USDNMS
331.50
22:30:00
+4.10%
+13.07
344.80
21:11:48
308.40
15:30:39
318.43
02:00:00
Autodesk Inc Rg
USDNMS
242.47
22:30:00
+1.02%
+2.44
242.93
21:57:25
235.38
16:11:04
240.03
02:00:00
Automatic Data P Rg
USDNMS
273.51
22:30:00
+1.27%
+3.42
273.63
18:30:34
269.25
16:16:29
270.09
02:00:00
Axon Enterprise Rg
USDNMS
522.46
22:30:00
-14.28%
-87.03
628.22
15:31:38
516.36
21:43:30
609.49
02:00:00
Baker Hughes Rg-A
USDNMS
62.75
22:30:00
+1.75%
+1.08
63.30
17:55:53
62.11
15:35:39
61.67
02:00:00
Booking Hldg Rg
USDNMS
207.39
22:30:00
+0.18%
+0.37
211.79
15:45:01
205.83
17:42:03
207.02
02:00:00
Broadcom Rg
USDNMS
420.57
22:30:00
+0.55%
+2.29
427.58
16:17:39
410.88
15:33:08
418.28
02:00:00
Cadence Design Rg
USDNMS
338.42
22:30:00
+0.40%
+1.35
341.52
17:07:09
333.00
15:32:59
337.07
02:00:00
Cintas Rg
USDNMS
202.15
22:30:00
+0.37%
+0.75
203.91
15:30:02
199.52
16:36:00
201.40
02:00:00
Cisco Systems Rg
USDNMS
120.88
22:30:00
-0.51%
-0.62
122.19
16:35:59
119.94
15:34:24
121.50
02:00:00
Cnstlltn Ener Co Rg
USDNMS
261.10
22:30:00
-1.52%
-4.02
280.00
15:30:00
260.72
21:59:43
265.12
02:00:00
Coca-Cola EuPac Rg
USDNMS
108.25
22:30:00
-0.30%
-0.33
110.14
15:30:57
107.40
21:32:03
108.58
02:00:00
Comcast-A
USDNMS
25.17
22:30:00
+1.70%
+0.42
25.20
21:59:59
24.76
16:13:38
24.75
02:00:00
Copart Rg
USDNMS
29.01
22:30:00
+0.35%
+0.10
29.08
15:30:10
28.56
19:03:46
28.91
02:00:00
CoreWeave Rg A
USDNMS
85.33
22:30:00
-5.07%
-4.56
89.17
16:20:23
85.26
21:59:43
89.89
02:00:00
Costco Whsl Rg
USDNMS
949.15
22:30:00
+0.76%
+7.16
966.00
15:32:16
942.00
16:17:18
941.99
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
207.39
22:30:00
-1.18%
-2.47
207.60
16:42:47
201.79
16:01:50
209.86
02:00:00
CSX Rg
USDNMS
50.70
22:30:00
-0.82%
-0.42
51.58
15:31:11
50.62
21:56:35
51.12
02:00:00
Datadog Rg-A
USDNMS
229.29
22:30:00
-19.03%
-53.88
242.88
17:10:39
225.26
15:30:01
283.17
02:00:00
Dexcom Rg
USDNMS
83.02
22:30:00
+0.44%
+0.36
83.67
15:33:00
82.49
16:32:10
82.66
02:00:00
Diamondback Eng Rg
USDNMS
189.63
22:30:00
+1.86%
+3.46
190.11
15:30:00
187.09
17:09:26
186.17
02:00:00
DoorDash Rg-A
USDNMS
213.26
22:30:00
+2.89%
+5.99
218.03
15:30:17
207.32
15:58:12
207.27
02:00:00
Exelon Rg
USDNMS
45.32
22:30:00
-0.96%
-0.44
46.27
15:30:55
44.93
18:59:56
45.76
02:00:00
Fastenal Rg
USDNMS
50.80
22:30:00
+1.62%
+0.81
50.90
21:06:19
50.33
16:38:27
49.99
02:00:00
Ferrovial Rg
USDNMS
65.39
22:30:00
-1.74%
-1.16
66.35
15:41:54
65.27
21:50:11
66.55
02:00:00
Fortinet Rg
USDNMS
160.11
22:30:00
-2.45%
-4.02
162.73
15:44:10
158.28
18:41:25
164.13
02:00:00
GE Hltc Tech Rg
USDNMS
70.31
22:30:00
+0.10%
+0.07
71.00
15:31:42
69.59
19:21:33
70.24
02:00:00
Gilead Sciences Rg
USDNMS
130.86
22:30:00
-0.68%
-0.90
134.48
15:33:14
129.03
19:22:07
131.76
02:00:00
Honeywell Aerosp Rg
USDNMS
156.47
22:30:00
-23.16%
-47.17
167.27
19:26:31
150.03
15:31:32
–203.64
02:00:00
Honeywell Tech Rg
USDNMS
240.74
22:30:00
-2.97%
-7.38
249.93
15:32:32
239.96
21:53:50
248.12
02:00:00
IDEXX Labs Rg
USDNMS
590.00
22:30:00
+0.89%
+5.22
591.80
15:30:01
575.20
15:56:18
584.78
02:00:00
Intel Rg
USDNMS
99.81
22:30:00
-1.24%
-1.25
103.38
17:00:31
95.66
15:32:33
101.06
02:00:00
Intuit Rg
USDNMS
321.91
22:30:00
-1.84%
-6.03
322.65
21:54:30
316.05
16:13:32
327.94
02:00:00
Intuitive Surgic Rg
USDNMS
373.71
22:30:00
-0.40%
-1.49
378.39
15:31:55
371.73
16:36:04
375.20
02:00:00
Keurig Dr Pepper Rg
USDNMS
30.37
22:30:00
-1.24%
-0.38
33.14
15:31:52
30.23
19:19:42
30.75
02:00:00
KLA Rg
USDNMS
193.22
22:30:00
+0.22%
+0.42
198.27
17:17:12
185.78
15:33:43
192.80
02:00:00
Lam Research Rg
USDNMS
305.77
22:30:00
-0.54%
-1.65
313.94
17:17:04
293.87
15:33:52
307.42
02:00:00
Linde Rg
USDNMS
490.11
22:30:00
-0.19%
-0.94
498.86
15:32:18
489.44
21:57:59
–491.05
02:00:00
Lumentum Hldngs Rg
USDNMS
838.06
22:30:00
+1.43%
+11.80
881.12
16:36:10
794.41
15:31:34
826.26
02:00:00
Marriott Intl Rg-A
USDNMS
359.67
22:30:00
-0.45%
-1.64
364.74
15:31:08
356.13
17:29:59
361.31
02:00:00
Marvell Tech Rg
USDNMS
210.54
22:30:00
-0.23%
-0.48
219.42
16:36:00
201.77
15:32:11
211.02
02:00:00
MercadoLibre Rg
USDNMS
1'830.00
22:30:00
-4.81%
-92.57
1'832.71
21:59:55
1'766.26
16:26:30
1'922.57
02:00:00
Meta Platforms Rg-A
USDNMS
589.90
22:30:00
+0.19%
+1.13
595.29
15:54:36
586.48
15:30:01
588.77
02:00:00
Microchip Tech Rg
USDNMS
74.36
22:30:00
-4.41%
-3.43
79.60
16:23:49
74.22
21:59:37
77.79
02:00:00
Micron Technolog Rg
USDNMS
881.47
22:30:00
-1.31%
-11.72
913.33
17:10:59
827.00
15:32:32
893.19
02:00:00
Microsoft Rg
USDNMS
499.86
22:30:00
+2.54%
+12.40
501.54
21:56:37
488.56
15:30:01
487.46
02:00:00
Mondelez Intl Rg-A
USDNMS
62.75
22:30:00
+0.24%
+0.15
63.87
15:33:44
62.40
16:34:06
62.60
02:00:00
Monolithic Power Rg
USDNMS
1'359.08
22:30:00
+1.01%
+13.63
1'415.26
16:36:44
1'305.42
15:33:24
1'345.46
02:00:00
Monster Beverage Rg
USDNMS
94.16
22:30:00
-0.32%
-0.30
95.17
15:32:31
92.81
18:59:15
94.46
02:00:00
Nebius Group Rg-A
USDNMS
189.88
22:30:00
-13.29%
-29.11
215.51
16:12:02
189.17
21:55:24
218.99
02:00:00
Netflix Rg
USDNMS
73.69
22:30:00
-0.69%
-0.51
75.20
22:30:00
73.11
16:12:00
74.20
02:00:00
NVIDIA Rg
USDNMS
218.99
22:30:00
-0.10%
-0.23
223.61
15:49:52
217.27
17:55:09
219.22
02:00:00
NXP Semiconducto Br
USDNMS
231.78
22:30:00
+0.27%
+0.63
236.48
17:11:18
227.00
15:31:00
231.15
02:00:00
O Reilly Auto Rg
USDNMS
93.37
22:30:00
-0.07%
-0.07
93.95
15:34:18
92.96
17:27:54
93.44
02:00:00
Old Dominion Fre Rg
USDNMS
211.41
22:30:00
-1.88%
-4.04
214.03
15:34:58
210.19
21:37:05
215.45
02:00:00
Paccar Rg
USDNMS
132.06
22:30:00
-0.96%
-1.28
135.03
15:32:27
131.52
21:37:51
133.34
02:00:00
Palantir Tchnl-A Rg
USDNMS
155.92
22:30:00
-1.58%
-2.51
158.00
16:22:52
152.75
15:49:35
158.43
02:00:00
Palo Alto Net Rg
USDNMS
359.49
22:30:00
-0.87%
-3.17
361.47
15:37:53
349.25
16:01:40
362.66
02:00:00
Paychex Inc Rg
USDNMS
120.13
22:30:00
+1.57%
+1.86
120.24
21:56:33
117.88
16:12:05
118.27
02:00:00
PayPal Holdings Rg
USDNMS
59.78
22:30:00
+3.19%
+1.85
59.79
21:59:58
58.10
15:31:30
57.93
02:00:00
PDD Sp ADS-A
USDNMS
90.85
22:30:00
-0.10%
-0.09
90.93
21:50:00
89.44
16:14:47
90.94
02:00:00
Pepsico Rg
USDNMS
138.44
22:30:00
-0.24%
-0.34
140.51
15:32:30
137.17
16:33:45
138.78
02:00:00
Qualcomm Rg
USDNMS
160.39
22:30:00
+1.82%
+2.86
162.55
20:16:13
155.50
15:30:01
157.53
02:00:00
Regeneron Pharma Rg
USDNMS
772.11
22:30:00
+0.46%
+3.53
780.00
15:30:55
762.83
16:44:32
768.58
02:00:00
Rocket Lab Rg
USDNMS
75.67
22:30:00
+1.14%
+0.85
80.18
16:30:48
72.50
15:30:01
74.82
02:00:00
Roper Technologi Rg
USDNMS
397.08
22:30:00
+0.65%
+2.55
397.55
21:57:39
390.04
16:16:56
394.53
02:00:00
Ross Stores Rg
USDNMS
254.31
22:30:00
+0.43%
+1.09
254.85
15:41:54
250.94
17:28:23
253.22
02:00:00
Sandisk Rg
USDNMS
1'258.58
22:30:00
-6.81%
-91.92
1'324.00
17:13:53
1'163.63
22:30:00
1'350.50
02:00:00
Seagate Hldgs Rg
USDNMS
852.95
22:30:00
+1.83%
+15.29
874.97
17:50:37
768.98
15:30:19
837.66
02:00:00
Shopify Rg-A
USDNMS
147.44
22:30:00
+2.22%
+3.20
148.06
19:26:21
142.25
15:30:48
144.24
02:00:00
SpaceX Rg-A
USDNMS
114.92
22:30:00
+6.14%
+6.65
115.74
16:25:47
105.11
22:30:00
–108.27
02:00:00
Starbucks Rg
USDNMS
105.16
22:30:00
-0.79%
-0.84
106.25
22:30:00
103.70
16:20:33
106.00
02:00:00
Strategy Rg-A
USDNMS
96.85
22:30:00
-1.55%
-1.52
98.37
17:07:23
95.44
15:30:08
98.37
02:00:00
Synopsys Rg
USDNMS
405.98
22:30:00
+1.29%
+5.16
409.70
17:40:14
396.73
15:31:08
400.82
02:00:00
T-Mobile US Rg
USDNMS
179.97
22:30:00
+3.75%
+6.51
180.36
20:05:23
176.28
16:16:37
173.46
02:00:00
Take-Two Interac Rg
USDNMS
232.47
22:30:00
-1.04%
-2.44
242.41
15:30:22
228.20
21:31:28
234.91
02:00:00
Teradyne Rg
USDNMS
384.89
22:30:00
-1.16%
-4.50
396.36
16:36:04
370.15
15:33:03
389.39
02:00:00
Tesla Rg
USDNMS
319.53
22:30:00
-0.63%
-2.02
323.00
17:07:53
315.54
15:32:13
321.55
02:00:00
Texas Instrument Rg
USDNMS
278.40
22:30:00
+0.24%
+0.68
283.26
17:10:54
272.78
15:33:41
277.72
02:00:00
The Kraft Heinz Rg
USDNMS
24.96
22:30:00
-2.99%
-0.77
25.97
15:30:38
24.65
16:35:51
25.73
02:00:00
Thomson Reuters Rg
USDNMS
100.15
22:30:00
+1.56%
+1.54
101.85
15:32:52
96.33
16:09:02
98.61
02:00:00
Vertex Pharma Rg
USDNMS
484.03
22:30:00
-0.17%
-0.80
492.00
15:30:04
481.11
16:44:17
484.83
02:00:00
Walmart Rg
USDNMS
112.07
22:30:00
-0.24%
-0.27
114.56
15:30:05
111.04
19:28:53
112.34
02:00:00
Warnr Bros Rg-A
USDNMS
26.40
22:30:00
+1.66%
+0.43
26.58
18:41:46
26.18
15:30:03
25.97
02:00:00
Western Digital Rg
USDNMS
451.52
22:30:00
-13.03%
-67.65
477.47
17:24:12
407.64
15:31:02
519.17
02:00:00
Workday-A
USDNMS
170.24
22:30:00
-0.23%
-0.40
171.32
21:57:33
163.12
15:35:07
170.64
02:00:00
Xcel Energy Rg
USDNMS
76.97
22:30:00
-0.30%
-0.23
78.12
15:30:02
76.46
18:59:49
77.20
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte