1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
23'709.57
16:02:31
-1.29%
-310.42
23'741.90
16:00:25
23'512.59
15:40:12
–24'019.99
01.04.26
Adobe Rg
USDNMS
239.99
16:02:31
-0.57%
-1.38
242.60
15:30:08
238.09
15:33:04
241.37
02:00:00
Advanced Micro D Rg
USDNMS
206.40
16:02:31
-1.81%
-3.81
206.85
15:58:29
200.62
15:42:41
210.21
02:00:00
Airbnb Rg-A
USDNMS
122.50
16:02:15
-2.15%
-2.69
123.34
15:38:21
121.51
15:52:19
125.19
02:00:00
Alnylam Pharma Rg
USDNMS
317.50
16:02:13
-3.42%
-11.23
325.49
15:30:02
316.03
15:55:32
328.73
02:00:00
Alphab Rg-C-NV
USDNMS
291.99
16:02:30
-0.99%
-2.91
292.28
16:01:25
287.58
15:40:44
–294.90
02:00:00
Alphabet-A Rg
USDNMS
293.94
16:02:31
-1.16%
-3.45
294.14
16:01:24
289.45
15:40:06
297.39
02:00:00
Am Electric Rg
USDNMS
132.19
16:02:29
+0.39%
+0.52
132.72
15:54:51
130.87
15:30:37
131.67
02:00:00
Amazon.Com Rg
USDNMS
207.96
16:02:29
-1.24%
-2.61
208.12
16:02:23
204.92
15:33:02
210.57
02:00:00
Amgen Rg
USDNMS
350.67
16:01:46
-0.74%
-2.61
352.72
15:30:00
348.83
15:30:30
353.28
02:00:00
Analog Devices Rg
USDNMS
314.42
16:02:13
-1.92%
-6.16
314.87
16:00:41
311.59
15:30:01
320.58
02:00:00
Apple Rg
USDNMS
251.85
16:02:30
-1.48%
-3.78
254.76
15:30:05
250.65
15:43:43
255.63
02:00:00
Applied Material Rg
USDNMS
346.41
16:02:12
-2.09%
-7.39
346.69
16:01:19
337.31
15:30:00
353.80
02:00:00
AppLovin Rg-A
USDNMS
379.00
16:02:31
-2.28%
-8.84
379.33
15:59:50
366.80
15:41:20
387.84
02:00:00
Arm Hldg Sp ADR
USDNMS
150.05
16:02:08
-3.24%
-5.02
151.18
15:59:23
146.56
15:42:41
155.07
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'324.70
16:02:04
-2.58%
-35.06
1'326.64
16:01:26
1'298.51
15:39:55
–1'359.76
02:00:00
Atlassian Rg-A
USDNMS
67.81
16:02:31
-2.25%
-1.56
69.86
15:30:01
67.14
15:33:06
69.37
02:00:00
Autodesk Inc Rg
USDNMS
235.79
16:02:29
-0.87%
-2.08
239.72
15:30:00
234.44
15:41:34
237.87
02:00:00
Automatic Data P Rg
USDNMS
200.10
16:02:25
-0.59%
-1.18
201.63
15:40:30
199.16
15:48:58
201.28
02:00:00
Axon Enterprise Rg
USDNMS
408.60
16:02:24
-3.53%
-14.97
417.68
15:31:23
403.03
15:48:45
423.57
02:00:00
Baker Hughes Rg-A
USDNMS
60.75
16:02:21
+0.68%
+0.41
61.12
15:42:18
60.00
15:30:29
60.34
02:00:00
Booking Hldg Rg
USDNMS
4'089.32
16:01:45
-2.28%
-95.24
4'144.34
15:30:01
4'065.51
15:50:02
4'184.56
02:00:00
Broadcom Rg
USDNMS
307.00
16:02:30
-2.07%
-6.49
308.25
15:32:21
301.76
15:45:06
313.49
02:00:00
Cadence Design Rg
USDNMS
274.23
16:02:29
-2.13%
-5.96
274.79
15:30:01
271.56
15:33:01
280.19
02:00:00
Charter Comm Rg-A
USDNMS
213.86
16:02:27
-1.11%
-2.41
216.46
15:30:00
211.61
15:33:13
216.27
02:00:00
Cintas Rg
USDNMS
171.64
16:00:40
-0.23%
-0.40
172.04
15:51:39
170.24
15:32:17
172.04
02:00:00
Cisco Systems Rg
USDNMS
77.43
16:02:31
-0.64%
-0.50
77.50
16:00:23
76.54
15:30:01
77.93
02:00:00
Cnstlltn Ener Co Rg
USDNMS
272.28
16:02:31
-2.57%
-7.18
272.67
16:00:31
265.00
15:30:10
279.46
02:00:00
Coca-Cola EuPac Rg
USDNMS
92.23
16:01:51
-0.27%
-0.250
92.88
15:42:32
91.90
15:30:33
92.48
02:00:00
Cognizant Tech So-A
USDNMS
61.30
16:02:29
+0.07%
+0.0450
61.58
15:37:12
61.12
15:35:09
61.25
02:00:00
Comcast-A
USDNMS
27.74
16:02:29
-1.12%
-0.315
28.15
15:30:01
27.58
15:59:38
28.05
02:00:00
Copart Rg
USDNMS
32.70
16:02:31
-0.97%
-0.32
32.88
15:30:01
32.52
15:30:48
33.02
02:00:00
CoStar Group Rg
USDNMS
38.98
16:02:16
-1.64%
-0.65
39.78
15:30:01
38.71
15:48:22
39.63
02:00:00
Costco Whsl Rg
USDNMS
1'007.04
16:02:30
+1.05%
+10.48
1'015.80
15:45:55
999.99
15:32:40
996.56
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
393.74
16:02:29
+0.11%
+0.43
395.27
15:30:46
387.01
15:41:09
393.31
02:00:00
CSX Rg
USDNMS
40.82
16:02:31
-1.50%
-0.62
40.92
15:33:02
40.56
15:30:00
41.44
02:00:00
Datadog Rg-A
USDNMS
117.05
16:02:31
-1.37%
-1.62
117.64
15:30:02
113.75
15:42:19
118.67
02:00:00
Dexcom Rg
USDNMS
61.69
16:02:31
-1.09%
-0.680
61.82
16:00:33
60.69
15:35:17
62.37
02:00:00
Diamondback Eng Rg
USDNMS
199.59
16:02:21
+4.71%
+8.97
201.41
15:40:58
196.87
15:30:13
190.62
02:00:00
DoorDash Rg-A
USDNMS
151.33
16:02:22
+0.55%
+0.83
151.97
15:59:40
146.56
15:31:18
150.50
02:00:00
Electronic Arts Rg
USDNMS
203.17
15:58:33
-0.20%
-0.41
203.30
15:36:57
202.99
15:30:01
203.58
02:00:00
Exelon Rg
USDNMS
49.24
16:02:29
+0.74%
+0.36
49.39
15:56:10
48.96
15:30:36
48.88
02:00:00
Fastenal Rg
USDNMS
46.42
16:02:29
-0.45%
-0.210
46.44
16:01:56
45.93
15:31:38
46.63
02:00:00
Ferrovial Rg
USDNMS
65.46
16:02:31
-2.33%
-1.56
65.54
16:00:18
65.06
15:40:46
67.02
02:00:00
Fortinet Rg
USDNMS
80.89
16:02:31
-0.32%
-0.260
81.10
15:30:01
80.04
15:48:18
81.15
02:00:00
GE Hltc Tech Rg
USDNMS
70.79
16:02:31
-1.65%
-1.19
70.82
15:59:36
70.11
15:35:38
71.98
02:00:00
Gilead Sciences Rg
USDNMS
140.20
16:01:46
-0.07%
-0.10
140.31
16:01:28
139.26
15:30:02
140.30
02:00:00
Honeywell Intl Rg
USDNMS
226.93
16:02:24
-0.56%
-1.27
227.19
16:01:40
225.30
15:39:07
228.20
02:00:00
IDEXX Labs Rg
USDNMS
559.38
16:00:33
-0.94%
-5.28
560.04
16:00:19
551.21
15:41:30
564.66
02:00:00
Insmed Rg
USDNMS
162.25
16:02:03
-1.59%
-2.62
163.22
15:38:17
160.58
15:52:07
164.86
02:00:00
Intel Rg
USDNMS
48.71
16:02:31
+1.42%
+0.68
48.91
16:00:24
46.16
15:30:00
48.03
02:00:00
Intuit Rg
USDNMS
425.84
16:02:31
-0.01%
-0.0300
432.69
15:30:07
421.36
15:32:30
425.87
02:00:00
Intuitive Surgic Rg
USDNMS
456.31
16:02:15
-1.75%
-8.14
457.82
15:30:02
452.52
15:30:33
464.45
02:00:00
Keurig Dr Pepper Rg
USDNMS
25.44
16:02:29
-0.97%
-0.250
25.73
15:30:00
25.41
15:59:11
25.69
02:00:00
KLA Rg
USDNMS
1'490.04
16:02:21
-1.96%
-29.81
1'493.48
16:00:35
1'454.17
15:30:01
1'519.84
02:00:00
Lam Research Rg
USDNMS
215.71
16:02:22
-2.84%
-6.30
216.06
16:01:21
208.84
15:30:00
222.01
02:00:00
Linde Rg
USDNMS
500.61
16:01:34
+1.37%
+6.78
501.12
16:00:24
494.37
15:30:22
493.83
02:00:00
Marriott Intl Rg-A
USDNMS
326.31
16:02:25
-2.14%
-7.15
328.28
15:33:09
325.46
15:44:55
333.46
02:00:00
Marvell Tech Rg
USDNMS
103.53
16:02:31
-2.98%
-3.18
104.10
15:32:24
101.14
15:45:14
106.71
02:00:00
MercadoLibre Rg
USDNMS
1'701.12
16:01:46
-1.04%
-17.85
1'706.47
15:34:45
1'685.00
15:45:10
1'718.97
02:00:00
Meta Platforms Rg-A
USDNMS
568.01
16:02:31
-1.94%
-11.23
569.33
15:55:50
559.80
15:42:13
579.23
02:00:00
Microchip Tech Rg
USDNMS
63.65
16:02:31
-2.65%
-1.73
63.78
16:00:22
62.62
15:41:28
65.38
02:00:00
Micron Technolog Rg
USDNMS
353.85
16:02:31
-3.81%
-14.00
355.11
16:01:26
340.20
15:39:33
367.85
02:00:00
Microsoft Rg
USDNMS
365.41
16:02:31
-1.07%
-3.96
367.56
15:30:07
364.15
15:42:18
369.37
02:00:00
Mondelez Intl Rg-A
USDNMS
57.10
16:02:31
+0.05%
+0.03
57.44
15:43:07
56.80
15:30:11
57.07
02:00:00
Monolithic Power Rg
USDNMS
1'105.28
16:02:31
-1.27%
-14.23
1'109.99
15:54:25
1'071.89
15:30:00
1'119.51
02:00:00
Monster Beverage Rg
USDNMS
72.52
16:02:25
-0.34%
-0.250
72.55
16:02:12
72.00
15:30:10
72.77
02:00:00
Netflix Rg
USDNMS
95.79
16:02:31
+0.25%
+0.24
96.58
15:36:03
95.20
15:32:34
95.55
02:00:00
NVIDIA Rg
USDNMS
173.85
16:02:31
-1.08%
-1.90
174.21
16:00:18
171.38
15:41:20
175.75
02:00:00
NXP Semiconducto Br
USDNMS
189.73
16:01:46
-2.99%
-5.85
191.18
15:34:11
188.84
15:50:02
195.58
02:00:00
O Reilly Auto Rg
USDNMS
91.01
16:02:17
-1.18%
-1.09
91.73
15:38:12
90.72
15:53:53
92.10
02:00:00
Old Dominion Fre Rg
USDNMS
196.74
16:01:51
-1.45%
-2.89
197.99
15:51:24
195.75
15:34:04
199.63
02:00:00
Paccar Rg
USDNMS
115.84
16:02:24
-1.54%
-1.81
116.09
15:54:41
115.24
15:33:19
117.65
02:00:00
Palantir Tchnl-A Rg
USDNMS
144.30
16:02:31
-1.49%
-2.19
144.50
15:59:36
140.52
15:43:57
146.49
02:00:00
Palo Alto Net Rg
USDNMS
159.34
16:01:37
-0.83%
-1.33
160.55
15:30:02
157.62
15:32:27
160.67
02:00:00
Paychex Inc Rg
USDNMS
90.10
16:01:53
-0.89%
-0.81
91.35
15:30:06
89.81
15:48:37
90.91
02:00:00
PayPal Holdings Rg
USDNMS
44.03
16:02:30
-1.34%
-0.60
44.15
15:30:26
43.68
15:32:58
44.63
02:00:00
PDD Sp ADS-A
USDNMS
100.41
16:02:13
-1.35%
-1.37
101.14
15:30:12
99.52
15:39:02
101.78
02:00:00
Pepsico Rg
USDNMS
155.08
16:02:30
+0.28%
+0.43
156.29
15:41:58
154.40
15:31:31
154.65
02:00:00
Qualcomm Rg
USDNMS
124.82
16:02:29
-1.93%
-2.46
125.70
15:31:34
124.05
15:52:06
127.28
02:00:00
Regeneron Pharma Rg
USDNMS
755.42
16:02:23
-2.81%
-21.83
767.22
15:30:05
747.01
15:50:30
777.25
02:00:00
Roper Technologi Rg
USDNMS
355.81
16:00:07
-0.02%
-0.06
360.11
15:30:00
354.78
15:48:23
355.87
02:00:00
Ross Stores Rg
USDNMS
219.41
16:01:22
-0.25%
-0.54
219.93
15:58:26
218.11
15:30:35
219.95
02:00:00
Seagate Hldgs Rg
USDNMS
416.50
16:02:06
-1.56%
-6.62
418.07
16:00:18
400.99
15:30:00
423.12
02:00:00
Shopify Rg-A
USDNMS
114.66
16:02:29
-3.26%
-3.86
114.95
16:00:18
112.08
15:42:12
118.52
02:00:00
Starbucks Rg
USDNMS
89.99
16:02:31
-0.49%
-0.44
90.00
16:02:31
88.19
15:33:26
90.43
02:00:00
Strategy Rg-A
USDNMS
117.65
16:02:31
-4.18%
-5.13
120.00
15:30:00
116.43
15:41:49
122.78
02:00:00
Synopsys Rg
USDNMS
389.45
16:01:47
-1.84%
-7.29
390.46
15:31:33
386.69
15:42:44
396.74
02:00:00
T-Mobile US Rg
USDNMS
198.94
16:02:31
-2.60%
-5.31
205.81
15:30:00
198.69
15:48:23
204.25
02:00:00
Take-Two Interac Rg
USDNMS
197.17
16:02:29
-0.52%
-1.03
197.17
16:02:29
194.43
15:32:25
198.20
02:00:00
Tesla Rg
USDNMS
364.25
16:02:31
-4.46%
-17.01
369.40
15:47:41
363.65
16:02:13
381.26
02:00:00
Texas Instrument Rg
USDNMS
193.19
16:02:31
-1.58%
-3.11
193.39
15:58:14
191.00
15:45:14
196.30
02:00:00
The Kraft Heinz Rg
USDNMS
22.45
16:02:30
+0.81%
+0.18
22.47
15:42:36
22.15
15:31:36
22.27
02:00:00
Thomson Reuters Rg
USDNMS
87.22
16:02:29
-0.95%
-0.84
88.31
15:37:25
86.53
15:48:17
88.05
02:00:00
Verisk Analytics Rg
USDNMS
182.39
16:02:21
-0.60%
-1.11
184.18
15:38:13
181.38
15:54:07
183.50
02:00:00
Vertex Pharmaceu Rg
USDNMS
445.52
16:02:31
-0.39%
-1.74
446.32
16:00:24
441.14
15:30:33
447.26
02:00:00
Walmart Rg
USDNMS
125.36
16:02:28
+0.50%
+0.62
125.89
15:30:03
124.55
15:31:18
124.74
02:00:00
Warnr Bros Rg-A
USDNMS
27.36
16:02:30
-0.49%
-0.14
27.43
15:30:04
27.33
15:30:28
27.49
02:00:00
Western Digital Rg
USDNMS
287.85
16:02:29
-3.32%
-9.88
289.59
15:59:39
279.04
15:30:00
297.73
02:00:00
Workday-A
USDNMS
129.26
16:02:29
+0.16%
+0.21
130.23
15:37:20
128.23
15:32:17
129.05
02:00:00
Xcel Energy Rg
USDNMS
80.41
16:02:30
+0.88%
+0.70
80.58
15:56:39
79.53
15:30:38
79.71
02:00:00
Zscaler Rg
USDNMS
135.47
16:02:30
-0.88%
-1.20
136.93
15:30:02
134.20
15:32:30
136.67
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte