1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
27'266.09
18:07:39
+0.29%
+79.10
27'328.99
15:30:15
27'029.41
16:17:11
–27'186.99
29.04.26
Adobe Rg
USDNMS
243.50
18:07:26
-0.03%
-0.07
243.91
17:53:06
236.32
16:02:39
243.57
02:00:00
Advanced Micro D Rg
USDNMS
347.95
18:07:32
+3.22%
+10.84
350.72
17:34:18
332.60
15:35:54
337.11
02:00:00
Airbnb Rg-A
USDNMS
140.71
18:06:36
+0.31%
+0.43
141.27
15:30:04
138.67
15:59:59
140.28
02:00:00
Alnylam Pharma Rg
USDNMS
314.23
18:07:21
+4.33%
+13.04
316.20
17:26:40
287.70
15:32:56
301.19
02:00:00
Alphab Rg-C-NV
USDNMS
371.75
18:07:37
+7.04%
+24.44
375.13
17:16:50
363.11
16:39:52
–347.31
02:00:00
Alphabet-A Rg
USDNMS
375.24
18:07:34
+7.23%
+25.30
378.22
17:16:54
365.82
16:39:52
349.94
02:00:00
Am Electric Rg
USDNMS
136.11
18:04:07
+1.24%
+1.67
137.61
16:50:31
135.19
15:32:11
134.44
02:00:00
Amazon.Com Rg
USDNMS
258.22
18:07:37
-1.83%
-4.82
273.87
15:30:06
256.18
17:45:29
263.04
02:00:00
Amgen Rg
USDNMS
349.48
18:07:16
+3.39%
+11.46
349.54
18:07:16
340.20
15:30:14
338.02
02:00:00
Analog Devices Rg
USDNMS
400.36
18:07:22
+2.84%
+11.05
400.37
18:04:33
391.72
15:35:20
389.31
02:00:00
Apple Rg
USDNMS
272.09
18:07:34
+0.71%
+1.92
272.21
16:30:39
268.19
15:38:17
270.17
02:00:00
Applied Material Rg
USDNMS
389.78
18:07:29
+1.88%
+7.19
391.85
17:34:55
384.68
15:33:59
382.59
02:00:00
AppLovin Rg-A
USDNMS
440.58
18:07:37
-0.64%
-2.86
447.71
15:33:02
433.90
16:17:10
443.43
02:00:00
Arm Hldg Sp ADR
USDNMS
213.98
18:07:33
+6.09%
+12.29
214.25
18:05:55
200.28
15:34:45
201.69
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'429.67
18:06:41
+2.55%
+35.59
1'436.00
17:34:55
1'395.00
15:38:05
–1'394.08
02:00:00
Autodesk Inc Rg
USDNMS
237.08
18:07:16
+0.51%
+1.21
237.65
17:23:21
231.15
16:01:11
235.87
02:00:00
Automatic Data P Rg
USDNMS
213.46
18:07:37
-0.74%
-1.60
215.06
15:38:11
210.50
15:30:43
215.06
02:00:00
Axon Enterprise Rg
USDNMS
399.82
18:06:24
-0.18%
-0.72
402.86
16:59:50
393.31
16:02:34
400.54
02:00:00
Baker Hughes Rg-A
USDNMS
69.38
18:07:37
+0.83%
+0.57
69.83
15:42:02
68.16
15:30:10
68.81
02:00:00
Booking Hldg Rg
USDNMS
168.59
18:07:34
-3.10%
-5.39
175.94
15:33:53
168.08
17:40:10
173.98
02:00:00
Broadcom Rg
USDNMS
413.49
18:07:20
+1.98%
+8.04
418.30
15:46:02
404.26
16:40:50
405.45
02:00:00
Cadence Design Rg
USDNMS
325.75
18:05:22
-1.27%
-4.20
329.60
15:30:07
319.92
15:55:04
329.95
02:00:00
Charter Comm Rg-A
USDNMS
161.93
18:07:31
+2.06%
+3.28
166.07
16:31:53
158.00
15:30:02
158.65
02:00:00
Cintas Rg
USDNMS
174.03
18:04:16
+0.05%
+0.08
174.74
15:35:59
173.30
15:30:44
173.95
02:00:00
Cisco Systems Rg
USDNMS
90.79
18:07:17
+1.36%
+1.22
90.95
17:57:30
89.32
15:31:16
89.57
02:00:00
Cnstlltn Ener Co Rg
USDNMS
311.85
18:07:17
+5%
+14.85
312.48
18:01:02
301.00
15:30:07
297.00
02:00:00
Coca-Cola EuPac Rg
USDNMS
94.62
18:06:55
+0.93%
+0.87
95.38
15:37:59
94.48
17:59:17
93.75
02:00:00
Cognizant Tech So-A
USDNMS
52.79
18:07:37
-3.49%
-1.91
54.54
15:30:01
52.75
18:06:24
54.70
02:00:00
Comcast-A
USDNMS
26.93
18:07:16
+0.64%
+0.17
27.20
16:40:04
26.74
15:40:07
26.76
02:00:00
Copart Rg
USDNMS
33.31
18:07:19
-0.06%
-0.02
33.44
16:40:10
32.94
16:03:40
33.33
02:00:00
CoStar Group Rg
USDNMS
34.20
18:07:15
+0.18%
+0.06
34.53
15:35:21
33.33
16:00:24
34.14
02:00:00
Costco Whsl Rg
USDNMS
1'010.61
18:07:35
+1.20%
+11.94
1'016.52
16:12:48
997.95
15:30:08
998.67
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
446.04
18:07:03
-1.40%
-6.34
450.00
15:48:25
432.76
16:17:42
452.38
02:00:00
CSX Rg
USDNMS
45.00
18:07:31
+0.71%
+0.32
45.15
16:35:13
44.77
15:30:42
44.68
02:00:00
Datadog Rg-A
USDNMS
133.13
18:06:36
-0.63%
-0.85
133.65
15:47:39
128.02
16:17:28
133.98
02:00:00
Dexcom Rg
USDNMS
58.75
18:07:37
+2.07%
+1.19
58.77
18:04:07
57.59
16:03:01
57.56
02:00:00
Diamondback Eng Rg
USDNMS
206.25
18:04:58
+0.45%
+0.93
206.82
17:38:05
201.18
15:30:01
205.32
02:00:00
DoorDash Rg-A
USDNMS
170.64
18:07:19
+0.77%
+1.31
170.96
15:37:57
167.09
15:55:10
169.33
02:00:00
Electronic Arts Rg
USDNMS
202.04
18:05:16
-0.31%
-0.63
202.48
15:30:00
201.78
17:20:09
202.67
02:00:00
Exelon Rg
USDNMS
47.25
18:07:17
+0.49%
+0.23
47.64
15:54:01
46.97
15:30:02
47.02
02:00:00
Fastenal Rg
USDNMS
44.39
18:07:12
+1.56%
+0.68
44.61
16:37:00
43.67
15:30:03
43.71
02:00:00
Ferrovial Rg
USDNMS
68.77
18:07:05
+1.76%
+1.19
68.79
18:06:43
67.83
15:37:49
67.58
02:00:00
Fortinet Rg
USDNMS
84.77
18:07:37
-1.56%
-1.34
85.22
15:30:01
82.45
16:16:52
86.11
02:00:00
GE Hltc Tech Rg
USDNMS
60.04
18:07:39
+0.93%
+0.56
60.45
15:37:18
59.19
15:30:01
59.49
02:00:00
Gilead Sciences Rg
USDNMS
132.05
18:07:20
+2.49%
+3.21
132.15
16:52:53
128.80
15:30:14
128.84
02:00:00
Honeywell Intl Rg
USDNMS
214.35
18:07:39
+1.93%
+4.05
214.59
16:40:07
209.51
15:30:01
210.30
02:00:00
IDEXX Labs Rg
USDNMS
557.56
18:05:53
+0.70%
+3.90
562.15
16:51:24
549.90
15:33:01
553.66
02:00:00
Insmed Rg
USDNMS
136.32
18:07:11
+0.96%
+1.29
137.12
16:32:28
135.07
15:55:13
135.03
02:00:00
Intel Rg
USDNMS
93.64
18:07:37
-1.17%
-1.11
95.54
15:30:01
91.50
16:39:29
94.75
02:00:00
Intuit Rg
USDNMS
387.91
18:06:56
-1.81%
-7.17
390.09
15:44:04
380.21
16:03:37
395.08
02:00:00
Intuitive Surgic Rg
USDNMS
454.21
18:07:16
+0.08%
+0.38
455.50
17:51:27
449.92
16:17:01
453.83
02:00:00
Keurig Dr Pepper Rg
USDNMS
29.32
18:07:35
+1.33%
+0.39
29.53
16:45:03
28.99
15:30:14
28.93
02:00:00
KLA Rg
USDNMS
1'727.61
18:06:13
-4.88%
-88.60
1'741.81
17:32:03
1'646.60
15:38:04
1'816.21
02:00:00
Lam Research Rg
USDNMS
255.50
18:07:36
+2.71%
+6.75
257.54
17:35:51
248.84
15:38:07
248.75
02:00:00
Linde Rg
USDNMS
505.05
18:06:34
+0.07%
+0.34
506.35
16:34:59
499.99
15:31:03
504.71
02:00:00
Marriott Intl Rg-A
USDNMS
361.75
18:06:49
+2.20%
+7.80
362.97
16:40:04
356.12
15:30:00
353.95
02:00:00
Marvell Tech Rg
USDNMS
164.82
18:07:31
+5.27%
+8.25
165.29
17:32:07
156.36
15:34:00
156.57
02:00:00
MercadoLibre Rg
USDNMS
1'791.32
18:07:25
+1.38%
+24.30
1'803.00
15:46:51
1'761.49
15:30:55
1'767.02
02:00:00
Meta Platforms Rg-A
USDNMS
608.20
18:07:37
-9.10%
-60.92
620.64
15:30:12
600.00
16:24:13
669.12
02:00:00
Microchip Tech Rg
USDNMS
91.99
18:07:08
+2.02%
+1.82
92.01
18:06:57
89.12
15:34:20
90.17
02:00:00
Micron Technolog Rg
USDNMS
509.10
18:07:38
-1.81%
-9.36
535.50
15:30:26
502.58
17:13:34
518.46
02:00:00
Microsoft Rg
USDNMS
403.11
18:07:38
-5.03%
-21.35
414.42
15:33:17
400.14
16:27:11
424.46
02:00:00
Mondelez Intl Rg-A
USDNMS
61.27
18:07:35
+0.38%
+0.23
61.80
16:37:08
60.80
15:30:17
61.04
02:00:00
Monolithic Power Rg
USDNMS
1'570.01
18:07:13
+2.83%
+43.17
1'580.59
16:05:38
1'544.63
16:39:33
1'526.84
02:00:00
Monster Beverage Rg
USDNMS
77.00
18:07:16
+0.14%
+0.11
77.87
15:41:10
76.71
17:33:54
76.89
02:00:00
Netflix Rg
USDNMS
93.14
18:07:37
+1.11%
+1.02
93.26
17:08:11
90.77
15:31:09
92.12
02:00:00
NVIDIA Rg
USDNMS
200.42
18:07:37
-4.22%
-8.83
210.30
15:30:37
198.70
16:39:50
209.25
02:00:00
NXP Semiconducto Br
USDNMS
286.43
18:04:44
-0.97%
-2.82
289.50
15:30:01
279.77
16:09:20
289.25
02:00:00
O Reilly Auto Rg
USDNMS
98.39
18:07:15
+7.31%
+6.70
99.80
15:48:34
96.00
15:30:36
91.69
02:00:00
Old Dominion Fre Rg
USDNMS
211.69
18:07:28
+1.12%
+2.34
214.53
16:40:32
207.78
15:49:43
209.35
02:00:00
Paccar Rg
USDNMS
119.55
18:07:03
+1.19%
+1.41
120.20
16:40:55
118.21
15:49:57
118.14
02:00:00
Palantir Tchnl-A Rg
USDNMS
139.14
18:07:37
+0.85%
+1.17
140.20
17:01:56
136.66
15:55:12
137.97
02:00:00
Palo Alto Net Rg
USDNMS
179.40
18:07:34
-1.18%
-2.14
179.49
18:07:30
173.17
16:17:07
181.54
02:00:00
Paychex Inc Rg
USDNMS
93.70
18:07:28
-0.37%
-0.35
93.78
17:52:08
91.82
16:02:31
94.05
02:00:00
PayPal Holdings Rg
USDNMS
50.15
18:07:16
-1.55%
-0.79
50.45
15:43:54
49.44
15:31:11
50.94
02:00:00
PDD Sp ADS-A
USDNMS
99.94
18:07:38
+2.32%
+2.27
100.12
18:01:24
97.20
15:30:23
97.67
02:00:00
Pepsico Rg
USDNMS
157.44
18:07:03
+1.38%
+2.15
158.75
16:40:48
155.83
15:30:00
155.29
02:00:00
Qualcomm Rg
USDNMS
181.46
18:07:39
+16.32%
+25.46
186.88
17:20:56
163.56
15:41:38
156.00
02:00:00
Regeneron Pharma Rg
USDNMS
707.00
18:07:11
+3.01%
+20.64
708.37
16:56:20
689.01
16:04:16
686.36
02:00:00
Roper Technologi Rg
USDNMS
356.01
18:07:16
+0.01%
+0.04
356.16
18:04:42
350.20
15:30:30
355.97
02:00:00
Ross Stores Rg
USDNMS
227.77
18:06:32
+1.20%
+2.69
229.06
16:30:00
225.39
15:30:01
225.08
02:00:00
Sandisk Rg
USDNMS
1'093.02
18:07:18
+2.71%
+28.81
1'114.81
15:35:15
1'076.78
16:11:16
1'064.21
02:00:00
Seagate Hldgs Rg
USDNMS
648.00
18:07:15
+0.73%
+4.70
680.05
15:53:10
645.00
15:34:17
643.30
02:00:00
Shopify Rg-A
USDNMS
121.38
18:07:37
+0.10%
+0.12
122.50
15:33:06
118.35
16:17:07
121.26
02:00:00
Starbucks Rg
USDNMS
104.89
18:07:31
-0.58%
-0.61
105.76
17:00:02
103.87
15:52:41
105.50
02:00:00
Strategy Rg-A
USDNMS
165.78
18:07:34
+4.80%
+7.59
166.66
17:32:14
159.01
15:38:41
158.19
02:00:00
Synopsys Rg
USDNMS
480.87
18:07:03
-0.07%
-0.35
481.01
17:16:53
471.82
16:17:23
481.22
02:00:00
T-Mobile US Rg
USDNMS
197.48
18:07:24
-0.35%
-0.69
199.55
15:41:03
196.23
17:21:11
198.17
02:00:00
Take-Two Interac Rg
USDNMS
213.18
18:05:28
-1.00%
-2.16
215.00
15:35:24
211.50
16:19:47
215.34
02:00:00
Tesla Rg
USDNMS
379.29
18:07:39
+1.74%
+6.49
379.79
17:31:24
368.18
16:09:31
372.80
02:00:00
Texas Instrument Rg
USDNMS
277.46
18:07:35
+3.06%
+8.24
277.80
18:01:04
266.39
15:35:30
269.22
02:00:00
The Kraft Heinz Rg
USDNMS
22.58
18:06:28
+0.71%
+0.16
22.70
16:40:36
22.39
15:30:08
22.42
02:00:00
Thomson Reuters Rg
USDNMS
95.27
18:06:41
+2.12%
+1.98
95.27
18:06:41
91.80
15:30:00
93.29
02:00:00
Verisk Analytics Rg
USDNMS
185.67
18:07:28
-1.34%
-2.52
187.95
15:38:09
181.26
16:01:27
188.19
02:00:00
Vertex Pharma Rg
USDNMS
429.07
18:07:08
+1.38%
+5.83
430.66
16:52:46
423.88
15:30:00
423.24
02:00:00
Walmart Rg
USDNMS
131.68
18:07:37
+2.86%
+3.67
131.77
17:56:26
127.95
15:30:08
128.01
02:00:00
Warnr Bros Rg-A
USDNMS
27.08
18:07:16
+0.09%
+0.03
27.15
17:14:47
26.88
15:31:16
27.05
02:00:00
Western Digital Rg
USDNMS
433.55
18:07:30
+5.04%
+20.79
436.56
17:32:01
422.11
15:30:05
412.76
02:00:00
Workday-A
USDNMS
121.76
18:07:38
-0.55%
-0.67
122.02
17:20:44
117.73
15:55:22
122.43
02:00:00
Xcel Energy Rg
USDNMS
81.55
18:07:16
+3.46%
+2.73
82.22
16:31:56
79.09
15:30:20
78.82
02:00:00
Zscaler Rg
USDNMS
131.61
18:07:08
-2.32%
-3.12
132.66
15:30:00
127.81
16:17:30
134.73
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte