1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
26'259.62
17:02:24
+0.21%
+55.04
26'260.87
16:51:53
26'113.65
15:55:06
–26'204.58
15.04.26
Adobe Rg
USDNMS
246.79
17:02:20
+0.87%
+2.13
254.50
15:30:06
245.78
16:40:06
244.66
02:00:00
Advanced Micro D Rg
USDNMS
270.90
17:02:24
+4.95%
+12.78
272.59
16:52:03
261.57
15:53:41
258.12
02:00:00
Airbnb Rg-A
USDNMS
138.22
17:02:21
+0.52%
+0.71
139.88
15:32:05
137.46
15:55:25
137.51
02:00:00
Alnylam Pharma Rg
USDNMS
326.55
16:56:03
-2.05%
-6.84
333.39
15:30:00
326.17
16:26:47
333.39
02:00:00
Alphab Rg-C-NV
USDNMS
334.45
17:02:12
-0.01%
-0.02
337.38
15:30:03
333.00
16:01:19
–334.47
02:00:00
Alphabet-A Rg
USDNMS
337.18
17:02:21
+0.02%
+0.06
339.88
15:30:03
335.73
16:01:19
337.12
02:00:00
Am Electric Rg
USDNMS
134.19
17:02:11
-0.15%
-0.21
135.07
16:00:14
133.77
15:30:01
134.39
02:00:00
Amazon.Com Rg
USDNMS
246.30
17:02:17
-0.89%
-2.20
250.00
15:30:02
244.21
16:00:36
248.50
02:00:00
Amgen Rg
USDNMS
348.11
17:02:01
-0.03%
-0.11
351.14
16:02:11
346.63
15:30:01
348.22
02:00:00
Analog Devices Rg
USDNMS
353.03
17:02:20
+1.46%
+5.09
353.09
17:02:20
346.97
15:30:01
347.94
02:00:00
Apple Rg
USDNMS
262.34
17:02:23
-1.54%
-4.090
267.00
15:30:01
261.27
16:53:11
266.43
02:00:00
Applied Material Rg
USDNMS
390.54
17:02:25
-0.94%
-3.72
390.78
17:01:53
384.33
15:55:28
394.26
02:00:00
AppLovin Rg-A
USDNMS
468.03
17:02:10
+0.73%
+3.40
487.39
15:30:02
461.86
15:55:05
464.63
02:00:00
Arm Hldg Sp ADR
USDNMS
161.87
17:02:23
+1.59%
+2.53
162.14
17:02:18
156.95
16:30:47
159.34
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'425.74
17:02:11
-3.78%
-56.03
1'453.33
15:30:01
1'412.11
15:55:49
–1'481.77
02:00:00
Atlassian Rg-A
USDNMS
67.58
17:02:06
+2.39%
+1.58
71.00
15:30:04
66.85
16:26:02
66.00
02:00:00
Autodesk Inc Rg
USDNMS
241.81
17:02:16
+1.04%
+2.49
245.07
15:30:03
240.54
16:03:48
239.32
02:00:00
Automatic Data P Rg
USDNMS
199.73
17:01:47
+1.43%
+2.81
200.45
15:55:07
198.17
15:34:57
196.92
02:00:00
Axon Enterprise Rg
USDNMS
406.39
16:59:16
+1.05%
+4.21
413.79
15:30:01
401.76
16:01:19
402.18
02:00:00
Baker Hughes Rg-A
USDNMS
60.93
17:02:09
+1.43%
+0.86
61.04
16:03:32
59.40
15:30:02
60.07
02:00:00
Booking Hldg Rg
USDNMS
185.64
17:02:17
-0.03%
-0.05
188.16
15:37:05
185.40
16:59:21
185.69
02:00:00
Broadcom Rg
USDNMS
397.52
17:02:24
+0.20%
+0.80
399.16
15:45:21
392.40
15:32:21
396.72
02:00:00
Cadence Design Rg
USDNMS
305.63
17:02:12
+0.50%
+1.53
312.88
15:32:43
303.98
16:26:49
304.10
02:00:00
Charter Comm Rg-A
USDNMS
226.81
17:02:12
+2.96%
+6.52
227.93
16:52:29
220.70
15:30:00
220.29
02:00:00
Cintas Rg
USDNMS
177.25
17:01:47
+0.45%
+0.79
178.32
15:35:38
176.64
15:30:01
176.46
02:00:00
Cisco Systems Rg
USDNMS
83.30
17:02:20
+1.14%
+0.94
83.39
17:00:40
82.02
15:31:46
82.36
02:00:00
Cnstlltn Ener Co Rg
USDNMS
302.05
17:01:43
+2.48%
+7.32
302.25
16:55:26
295.90
15:30:06
294.73
02:00:00
Coca-Cola EuPac Rg
USDNMS
97.06
17:01:49
+0.93%
+0.890
97.92
15:54:53
95.85
15:30:01
96.17
02:00:00
Cognizant Tech So-A
USDNMS
60.66
17:02:21
+0.45%
+0.27
61.14
15:32:43
60.42
16:27:03
60.39
02:00:00
Comcast-A
USDNMS
28.79
17:01:19
+1.71%
+0.49
28.82
16:01:07
28.27
15:30:03
28.30
02:00:00
Copart Rg
USDNMS
33.38
17:01:47
+0.06%
+0.02
33.70
15:32:54
33.29
16:30:32
33.36
02:00:00
CoStar Group Rg
USDNMS
40.19
17:01:47
+2.24%
+0.88
40.35
15:32:38
39.57
16:04:19
39.31
02:00:00
Costco Whsl Rg
USDNMS
988.74
17:01:56
+0.41%
+3.99
995.74
15:55:41
984.00
15:30:00
984.75
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
416.65
17:02:20
+1.33%
+5.49
425.76
15:30:05
411.16
16:02:31
411.16
02:00:00
CSX Rg
USDNMS
42.60
17:01:47
+1.19%
+0.50
42.69
16:16:33
42.12
15:30:00
42.10
02:00:00
Datadog Rg-A
USDNMS
125.60
17:02:02
+3.75%
+4.54
128.75
15:30:09
122.73
16:01:20
121.06
02:00:00
Dexcom Rg
USDNMS
61.57
17:02:05
+0.05%
+0.03
63.89
15:41:54
61.25
15:30:01
61.54
02:00:00
Diamondback Eng Rg
USDNMS
187.74
16:59:55
+1.01%
+1.87
189.22
15:56:15
185.55
15:30:01
185.87
02:00:00
DoorDash Rg-A
USDNMS
179.44
17:02:22
-0.28%
-0.50
182.95
15:30:05
178.28
16:01:18
179.94
02:00:00
Electronic Arts Rg
USDNMS
203.63
16:49:14
+0.19%
+0.39
203.63
16:49:14
203.15
15:34:18
203.24
02:00:00
Exelon Rg
USDNMS
47.63
17:01:58
-0.52%
-0.25
48.07
16:00:27
47.58
15:30:04
47.88
02:00:00
Fastenal Rg
USDNMS
45.20
17:01:43
+1.80%
+0.80
45.24
16:59:17
44.35
15:30:02
44.40
02:00:00
Ferrovial Rg
USDNMS
70.75
17:02:24
-0.76%
-0.54
71.38
15:31:29
70.59
16:40:54
71.29
02:00:00
Fortinet Rg
USDNMS
81.05
17:02:20
+1.77%
+1.41
81.31
15:32:57
79.89
15:30:01
79.64
02:00:00
GE Hltc Tech Rg
USDNMS
72.92
17:02:00
-0.80%
-0.59
74.15
15:33:05
72.87
17:01:48
73.51
02:00:00
Gilead Sciences Rg
USDNMS
138.51
17:01:39
-0.90%
-1.26
140.22
16:01:41
138.50
16:54:20
139.77
02:00:00
Honeywell Intl Rg
USDNMS
231.09
17:01:47
-0.47%
-1.10
233.60
15:37:08
230.28
16:33:07
232.19
02:00:00
IDEXX Labs Rg
USDNMS
575.53
17:01:40
-0.90%
-5.23
584.84
15:32:11
573.16
15:51:24
580.76
02:00:00
Insmed Rg
USDNMS
143.31
17:01:12
-2.34%
-3.43
146.18
15:30:00
142.12
16:10:08
146.74
02:00:00
Intel Rg
USDNMS
67.31
17:02:21
+3.65%
+2.37
67.32
17:02:18
64.29
15:30:05
64.94
02:00:00
Intuit Rg
USDNMS
387.55
17:02:20
-0.56%
-2.17
404.59
15:30:06
387.55
17:02:20
389.72
02:00:00
Intuitive Surgic Rg
USDNMS
460.75
17:01:56
-1.62%
-7.61
471.80
15:31:50
455.58
16:04:17
468.36
02:00:00
Keurig Dr Pepper Rg
USDNMS
26.22
17:02:21
+0.83%
+0.215
26.34
15:54:55
25.84
15:35:08
26.00
02:00:00
KLA Rg
USDNMS
1'729.90
17:00:42
-1.04%
-18.21
1'729.90
17:00:42
1'696.52
15:32:16
1'748.11
02:00:00
Lam Research Rg
USDNMS
264.57
17:02:24
-0.22%
-0.59
264.57
17:02:24
259.50
15:37:49
265.16
02:00:00
Linde Rg
USDNMS
499.79
17:01:47
+0.37%
+1.85
500.71
16:16:24
495.54
15:30:06
497.94
02:00:00
Marriott Intl Rg-A
USDNMS
364.42
17:01:02
+0.19%
+0.68
367.49
15:36:30
363.00
16:35:52
363.74
02:00:00
Marvell Tech Rg
USDNMS
132.42
17:02:20
-1.62%
-2.18
133.23
15:30:03
128.44
15:55:26
134.60
02:00:00
MercadoLibre Rg
USDNMS
1'840.19
17:01:44
-1.71%
-31.93
1'890.75
15:38:26
1'815.00
16:29:09
1'872.12
02:00:00
Meta Platforms Rg-A
USDNMS
671.73
17:02:23
+0.02%
+0.15
676.68
15:30:00
667.82
16:03:41
671.58
02:00:00
Microchip Tech Rg
USDNMS
76.64
17:02:17
+2.89%
+2.15
76.64
17:02:09
74.23
15:30:23
74.49
02:00:00
Micron Technolog Rg
USDNMS
459.00
17:02:20
+0.61%
+2.77
462.22
16:28:51
444.74
15:32:26
456.23
02:00:00
Microsoft Rg
USDNMS
414.72
17:02:24
+0.85%
+3.50
420.00
15:30:03
412.14
16:02:35
411.22
02:00:00
Mondelez Intl Rg-A
USDNMS
56.67
17:02:24
+0.16%
+0.09
56.97
16:02:27
56.09
15:35:07
56.58
02:00:00
Monolithic Power Rg
USDNMS
1'385.23
17:01:42
+2.38%
+32.23
1'386.46
16:51:42
1'354.56
15:31:07
1'353.00
02:00:00
Monster Beverage Rg
USDNMS
75.61
17:01:55
+0.91%
+0.68
76.30
15:55:03
74.55
15:30:01
74.93
02:00:00
Netflix Rg
USDNMS
108.11
17:02:24
+0.37%
+0.395
108.46
15:30:06
106.64
15:42:02
107.71
02:00:00
NVIDIA Rg
USDNMS
198.89
17:02:21
+0.01%
+0.02
199.08
17:01:03
195.82
15:32:21
198.87
02:00:00
NXP Semiconducto Br
USDNMS
213.53
17:02:14
+1.98%
+4.14
213.53
17:02:14
209.48
15:30:00
209.39
02:00:00
O Reilly Auto Rg
USDNMS
93.32
17:01:52
-0.30%
-0.28
94.26
15:51:46
93.15
16:26:45
93.60
02:00:00
Old Dominion Fre Rg
USDNMS
212.38
17:01:15
+3.50%
+7.19
213.62
16:17:41
206.64
15:30:00
205.19
02:00:00
Paccar Rg
USDNMS
123.90
17:01:47
+0.34%
+0.42
124.88
15:40:13
123.10
15:30:00
123.48
02:00:00
Palantir Tchnl-A Rg
USDNMS
142.37
17:02:20
+0.15%
+0.22
144.78
15:30:01
139.54
16:03:25
142.15
02:00:00
Palo Alto Net Rg
USDNMS
166.56
17:02:08
+1.49%
+2.45
170.24
15:32:55
165.00
16:25:59
164.11
02:00:00
Paychex Inc Rg
USDNMS
92.09
17:02:20
+2.03%
+1.83
92.36
15:51:25
91.01
15:30:01
90.26
02:00:00
PayPal Holdings Rg
USDNMS
49.23
17:02:22
-0.69%
-0.34
49.84
15:38:05
48.36
15:30:00
49.57
02:00:00
PDD Sp ADS-A
USDNMS
103.48
17:02:25
+1.48%
+1.51
104.38
15:51:23
103.10
15:34:54
101.97
02:00:00
Pepsico Rg
USDNMS
157.75
17:01:56
+1.87%
+2.90
159.74
16:37:00
154.38
15:35:09
154.85
02:00:00
Qualcomm Rg
USDNMS
134.22
17:02:19
+0.88%
+1.17
134.33
16:53:25
131.91
15:30:01
133.05
02:00:00
Regeneron Pharma Rg
USDNMS
748.02
17:01:13
-0.78%
-5.91
755.64
15:59:31
747.25
16:53:31
753.93
02:00:00
Roper Technologi Rg
USDNMS
362.90
17:01:47
+1.34%
+4.81
365.45
15:36:38
360.57
16:25:00
358.09
02:00:00
Ross Stores Rg
USDNMS
222.79
17:00:26
-0.61%
-1.36
224.51
15:51:18
222.71
16:36:16
224.15
02:00:00
Seagate Hldgs Rg
USDNMS
520.90
17:02:20
+0.25%
+1.30
523.57
15:41:16
506.56
15:32:11
519.60
02:00:00
Shopify Rg-A
USDNMS
127.31
17:02:04
-0.08%
-0.10
130.69
15:30:01
125.87
16:26:12
127.41
02:00:00
Starbucks Rg
USDNMS
98.54
17:02:17
+0.20%
+0.20
99.12
15:32:17
98.15
15:35:22
98.34
02:00:00
Strategy Rg-A
USDNMS
141.44
17:02:21
-1.46%
-2.10
143.48
15:30:02
139.33
15:55:25
143.54
02:00:00
Synopsys Rg
USDNMS
440.49
17:01:29
+0.47%
+2.04
449.49
15:32:28
437.06
16:04:09
438.45
02:00:00
T-Mobile US Rg
USDNMS
196.03
17:01:55
+3.07%
+5.84
196.70
16:31:05
191.00
15:30:06
190.19
02:00:00
Take-Two Interac Rg
USDNMS
214.51
17:01:22
+0.17%
+0.36
217.00
15:30:01
213.89
16:03:35
214.15
02:00:00
Tesla Rg
USDNMS
385.80
17:02:25
-1.57%
-6.15
394.06
15:30:00
381.81
15:58:25
391.95
02:00:00
Texas Instrument Rg
USDNMS
221.61
17:02:09
+2.46%
+5.32
221.67
16:35:01
216.72
15:30:00
216.29
02:00:00
The Kraft Heinz Rg
USDNMS
22.28
17:02:00
+1.20%
+0.27
22.40
15:51:51
22.02
15:30:01
22.01
02:00:00
Thomson Reuters Rg
USDNMS
95.00
17:01:18
+2.78%
+2.57
95.37
16:42:53
93.36
15:30:00
92.43
02:00:00
Verisk Analytics Rg
USDNMS
180.54
17:01:38
+2.09%
+3.70
181.72
16:48:15
178.39
15:41:23
176.84
02:00:00
Vertex Pharma Rg
USDNMS
439.82
17:01:47
-0.43%
-1.88
445.31
15:34:19
438.75
16:09:41
441.70
02:00:00
Walmart Rg
USDNMS
125.03
17:02:20
+0.22%
+0.27
125.94
15:55:08
123.97
15:35:08
124.76
02:00:00
Warnr Bros Rg-A
USDNMS
27.27
17:02:24
+0.24%
+0.07
27.29
16:45:19
27.20
15:30:02
27.20
02:00:00
Western Digital Rg
USDNMS
360.44
17:02:12
-1.25%
-4.56
368.29
15:41:03
357.20
15:32:24
365.00
02:00:00
Workday-A
USDNMS
124.49
17:01:58
+0.30%
+0.37
131.35
15:30:11
123.80
16:27:39
124.12
02:00:00
Xcel Energy Rg
USDNMS
80.49
17:02:22
+2.34%
+1.84
80.82
16:23:01
79.09
15:30:03
78.65
02:00:00
Zscaler Rg
USDNMS
133.90
17:02:10
+2.21%
+2.89
138.00
15:33:05
132.79
16:25:28
131.01
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte