1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
28'214.35
17:56:42
+0.80%
+224.53
28'307.90
17:04:09
28'085.50
15:30:15
–27'989.82
02.11.26
Adobe Rg
USDNMS
246.76
17:56:32
-1.87%
-4.71
248.19
15:31:00
241.18
15:49:51
251.47
02:00:00
Advanced Micro D Rg
USDNMS
490.28
17:56:39
+5.02%
+23.44
497.40
15:45:37
473.80
15:31:01
466.84
02:00:00
Airbnb Rg-A
USDNMS
167.64
17:56:19
-2.03%
-3.47
171.04
15:30:01
167.44
17:51:43
171.11
02:00:00
Alnylam Pharma Rg
USDNMS
160.83
17:56:41
+1.79%
+2.83
160.83
17:56:21
157.05
15:44:41
158.00
02:00:00
Alphab Rg-C-NV
USDNMS
277.82
17:56:39
-0.08%
-0.22
280.27
15:30:13
276.33
16:32:57
–278.04
02:00:00
Alphabet-A Rg
USDNMS
278.69
17:56:39
-0.11%
-0.30
281.36
15:30:21
277.21
16:45:52
278.99
02:00:00
Am Electric Rg
USDNMS
129.91
17:54:12
-0.32%
-0.42
130.19
16:54:29
128.74
15:42:47
130.33
02:00:00
Amazon.Com Rg
USDNMS
248.18
17:56:41
+1.04%
+2.55
249.81
15:31:52
245.89
15:50:27
245.63
02:00:00
Amgen Rg
USDNMS
464.12
17:56:24
-0.29%
-1.33
467.02
15:58:14
462.01
15:30:03
465.45
02:00:00
Analog Devices Rg
USDNMS
429.37
17:56:28
+4.00%
+16.52
433.08
17:15:45
422.63
16:01:04
412.85
02:00:00
Apple Rg
USDNMS
331.25
17:56:38
-2.09%
-7.07
334.50
15:50:19
325.75
15:30:01
338.32
02:00:00
Applied Material Rg
USDNMS
381.16
17:56:28
+1.77%
+6.63
390.00
15:45:45
379.40
17:48:30
374.53
02:00:00
AppLovin Rg-A
USDNMS
241.17
17:56:11
+5.38%
+12.32
244.17
16:57:08
231.19
15:30:01
228.85
02:00:00
Arm Hldg Sp ADR
USDNMS
202.32
17:56:28
+2.81%
+5.53
206.89
15:46:44
200.36
15:30:01
196.79
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'558.07
17:56:10
+2.09%
+31.93
1'575.46
15:45:38
1'548.04
17:34:58
–1'526.14
02:00:00
Astera Labs Rg
USDNMS
241.01
17:56:26
+4.94%
+11.34
249.46
15:45:36
235.33
15:30:03
229.67
02:00:00
Autodesk Inc Rg
USDNMS
255.32
17:55:35
-1.00%
-2.59
256.82
15:30:01
248.97
15:49:43
257.91
02:00:00
Automatic Data P Rg
USDNMS
297.18
17:56:33
-0.54%
-1.60
297.88
17:33:56
292.29
15:49:54
298.78
02:00:00
Axon Enterprise Rg
USDNMS
417.36
17:56:36
-1.90%
-8.07
422.75
16:57:22
409.44
16:01:12
425.43
02:00:00
Baker Hughes Rg-A
USDNMS
53.55
17:56:36
+0.94%
+0.50
54.21
15:42:09
52.97
15:30:45
53.05
02:00:00
Booking Hldg Rg
USDNMS
151.27
17:56:41
-1.61%
-2.48
155.20
15:31:25
151.12
17:51:18
153.75
02:00:00
Broadcom Rg
USDNMS
332.15
17:56:38
+3.08%
+9.92
335.65
15:45:21
326.69
15:30:13
322.23
02:00:00
Cadence Design Rg
USDNMS
321.30
17:56:37
-2.49%
-8.21
323.01
15:30:00
310.00
16:00:56
329.51
02:00:00
Cintas Rg
USDNMS
224.71
17:53:47
-0.03%
-0.06
225.59
15:30:01
221.35
15:47:13
224.77
02:00:00
Cisco Systems Rg
USDNMS
103.19
17:56:35
+1.55%
+1.58
103.45
17:15:09
101.75
15:31:25
101.61
02:00:00
Cnstlltn Ener Co Rg
USDNMS
265.57
17:56:38
+3.23%
+8.32
266.87
16:41:12
259.61
15:30:02
257.25
02:00:00
Coca-Cola EuPac Rg
USDNMS
112.77
17:56:20
-2.43%
-2.81
113.35
15:30:02
111.33
15:46:30
115.58
02:00:00
Comcast-A
USDNMS
23.72
17:56:39
-0.65%
-0.16
24.04
15:31:09
23.46
15:45:35
23.87
02:00:00
Copart Rg
USDNMS
31.36
17:56:29
-1.79%
-0.57
31.83
16:47:11
31.11
15:45:03
31.93
02:00:00
CoreWeave Rg A
USDNMS
52.39
17:56:38
+4.47%
+2.24
53.93
16:21:51
50.60
15:30:01
50.15
02:00:00
Costco Whsl Rg
USDNMS
1'024.10
17:56:25
-1.58%
-16.45
1'034.20
15:32:28
1'020.00
16:35:01
1'040.55
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
246.91
17:56:39
+2.11%
+5.10
251.00
15:47:01
243.00
15:30:03
241.81
02:00:00
CSX Rg
USDNMS
50.99
17:56:40
-1.22%
-0.63
51.57
15:31:27
50.77
16:17:43
51.62
02:00:00
Datadog Rg-A
USDNMS
220.04
17:56:22
+1.82%
+3.94
222.24
15:43:33
211.74
15:31:32
216.10
02:00:00
Dexcom Rg
USDNMS
84.02
17:56:41
-0.87%
-0.74
85.17
16:01:41
83.81
17:39:09
84.76
02:00:00
Diamondback Eng Rg
USDNMS
195.27
17:55:42
-2.24%
-4.47
199.67
15:30:02
193.94
16:04:05
199.74
02:00:00
DoorDash Rg-A
USDNMS
183.28
17:56:32
-3.57%
-6.79
187.07
15:31:48
181.00
15:36:19
190.07
02:00:00
Exelon Rg
USDNMS
46.11
17:56:29
-0.74%
-0.35
46.31
15:30:01
45.81
15:42:27
46.45
02:00:00
Fastenal Rg
USDNMS
52.36
17:55:59
-0.36%
-0.19
52.65
15:30:03
52.07
15:48:45
52.55
02:00:00
Ferrovial Rg
USDNMS
57.70
17:53:28
+0.96%
+0.55
58.31
16:58:14
57.70
17:53:19
57.15
02:00:00
Fortinet Rg
USDNMS
129.33
17:56:16
+2.47%
+3.12
130.59
15:46:37
127.00
15:30:01
126.21
02:00:00
GE Hltc Tech Rg
USDNMS
80.42
17:56:32
+1.09%
+0.87
80.79
17:27:59
78.96
15:43:05
79.55
02:00:00
Gilead Sciences Rg
USDNMS
170.06
17:55:08
-0.16%
-0.27
172.00
15:59:04
169.56
15:30:13
170.33
02:00:00
Honeywell Aerosp Rg
USDNMS
159.79
17:56:36
+1.16%
+1.84
161.25
17:16:57
156.70
15:42:48
157.95
02:00:00
Honeywell Tech Rg
USDNMS
224.00
17:53:41
+0.10%
+0.23
225.54
17:11:21
222.36
15:44:15
223.77
02:00:00
IDEXX Labs Rg
USDNMS
674.49
17:55:31
+0.42%
+2.85
676.24
17:31:50
655.52
15:30:18
671.64
02:00:00
Intel Rg
USDNMS
60.70
17:56:42
+1.21%
+0.73
62.59
15:50:00
60.46
17:43:59
59.97
02:00:00
Intuit Rg
USDNMS
348.21
17:53:29
-1.10%
-3.89
349.63
15:30:01
339.46
15:49:48
352.10
02:00:00
Intuitive Surgic Rg
USDNMS
440.16
17:55:34
+0.75%
+3.29
442.37
16:57:30
434.53
15:47:20
436.87
02:00:00
Keurig Dr Pepper Rg
USDNMS
35.13
17:56:32
-4.59%
-1.69
35.78
15:32:55
34.37
16:12:58
36.82
02:00:00
KLA Rg
USDNMS
156.23
17:56:25
+2.04%
+3.12
158.28
17:04:16
154.31
16:00:54
153.11
02:00:00
Lam Research Rg
USDNMS
232.09
17:56:38
+1.99%
+4.53
237.25
15:45:40
230.64
17:33:53
227.56
02:00:00
Linde Rg
USDNMS
515.74
17:55:24
-0.77%
-3.98
519.34
15:30:01
514.58
16:28:45
519.72
02:00:00
Lumentum Hldngs Rg
USDNMS
673.11
17:56:41
-1.65%
-11.30
719.88
15:45:46
667.39
17:34:00
684.40
02:00:00
Marriott Intl Rg-A
USDNMS
419.03
17:55:01
+0.66%
+2.73
420.46
16:47:09
414.43
15:47:25
416.30
02:00:00
Marvell Tech Rg
USDNMS
168.21
17:56:39
-1.87%
-3.20
177.23
15:45:41
167.41
17:34:44
171.41
02:00:00
MercadoLibre Rg
USDNMS
1'672.67
17:55:35
-0.25%
-4.13
1'681.97
15:31:28
1'658.44
15:49:30
1'676.79
02:00:00
Meta Platforms Rg-A
USDNMS
619.66
17:56:31
+2.13%
+12.93
621.86
17:04:55
610.13
15:30:00
606.73
02:00:00
Microchip Tech Rg
USDNMS
79.73
17:56:25
+4.76%
+3.62
80.52
17:07:15
77.80
15:42:05
76.11
02:00:00
Micron Technolog Rg
USDNMS
853.16
17:56:40
+2.35%
+19.57
871.44
15:45:46
845.27
17:33:54
833.59
02:00:00
Microsoft Rg
USDNMS
516.07
17:56:35
+1.76%
+8.95
517.10
17:08:22
508.15
15:30:01
507.12
02:00:00
Moderna Rg
USDNMS
232.52
17:56:36
+5.29%
+11.69
235.46
16:58:38
220.29
15:30:05
220.83
02:00:00
Mondelez Intl Rg-A
USDNMS
65.59
17:56:03
-1.19%
-0.79
65.99
16:46:28
65.01
15:46:37
66.38
02:00:00
Monolithic Power Rg
USDNMS
1'346.74
17:56:10
+8.26%
+102.79
1'363.36
17:15:39
1'282.68
15:32:23
1'243.95
02:00:00
Monster Beverage Rg
USDNMS
47.72
17:56:04
-0.62%
-0.30
47.76
17:54:01
47.02
15:46:38
48.02
02:00:00
Nebius Group Rg-A
USDNMS
150.52
17:56:41
+6.46%
+9.13
152.62
16:21:42
143.80
15:30:03
141.39
02:00:00
Netflix Rg
–USDNMS
62.34
17:56:35
–
–
63.02
15:31:18
61.91
15:47:14
62.34
02:00:00
NVIDIA Rg
USDNMS
208.44
17:56:41
+3.16%
+6.38
209.12
15:42:35
205.97
15:30:21
202.06
02:00:00
NXP Semiconducto Br
USDNMS
266.00
17:56:35
+3.41%
+8.76
267.33
17:17:21
259.35
15:41:55
257.24
02:00:00
O Reilly Auto Rg
USDNMS
90.34
17:55:11
-0.40%
-0.37
90.70
15:30:01
89.57
15:46:42
90.70
02:00:00
Old Dominion Fre Rg
USDNMS
177.10
17:56:25
+0.49%
+0.87
178.00
17:17:51
175.75
15:49:01
176.23
02:00:00
Paccar Rg
USDNMS
103.42
17:53:47
+0.66%
+0.68
103.83
16:45:39
102.74
15:34:05
102.74
02:00:00
Palantir Tchnl-A Rg
USDNMS
172.99
17:56:37
-3.00%
-5.35
176.31
17:02:29
165.25
15:30:13
178.34
02:00:00
Palo Alto Net Rg
USDNMS
356.03
17:56:27
+1.23%
+4.31
360.37
15:48:31
350.45
15:31:29
351.72
02:00:00
Paychex Inc Rg
USDNMS
115.24
17:55:53
-0.22%
-0.25
115.29
17:55:00
112.07
15:49:24
115.49
02:00:00
PayPal Holdings Rg
USDNMS
58.74
17:55:54
-0.07%
-0.04
59.03
17:19:46
58.12
15:49:29
58.78
02:00:00
PDD Sp ADS-A
USDNMS
79.99
17:56:41
-2.07%
-1.69
82.29
15:31:24
79.99
17:56:25
81.68
02:00:00
Pepsico Rg
USDNMS
138.45
17:56:24
-1.40%
-1.97
139.77
15:30:01
137.74
15:46:27
140.42
02:00:00
Qualcomm Rg
USDNMS
163.66
17:56:04
+0.97%
+1.58
165.11
17:07:59
160.41
16:00:55
162.08
02:00:00
Regeneron Pharma Rg
USDNMS
966.89
17:55:54
+0.59%
+5.63
974.02
16:57:34
953.09
15:31:59
961.26
02:00:00
Rocket Lab Rg
USDNMS
53.95
17:56:41
+3.61%
+1.88
54.92
16:42:16
52.90
15:30:01
52.07
02:00:00
Roper Technologi Rg
USDNMS
469.79
17:56:31
-2.03%
-9.75
475.88
17:11:37
468.05
15:49:26
479.54
02:00:00
Ross Stores Rg
USDNMS
232.15
17:56:37
+0.68%
+1.56
232.26
16:24:43
228.68
15:43:58
230.59
02:00:00
Sandisk Rg
USDNMS
1'118.99
17:56:36
+4.08%
+43.91
1'153.11
15:45:46
1'100.71
15:30:03
1'075.08
02:00:00
Seagate Hldgs Rg
USDNMS
607.32
17:56:22
+2.28%
+13.56
626.09
15:50:05
601.99
17:33:51
593.76
02:00:00
Shopify Rg-A
USDNMS
145.26
17:56:40
-7.02%
-10.96
146.20
16:46:16
135.88
15:30:00
156.22
02:00:00
SpaceX Rg-A
USDNMS
141.08
17:56:39
+3.45%
+4.71
142.72
16:36:14
137.59
15:30:03
136.37
02:00:00
Starbucks Rg
USDNMS
104.37
17:56:35
-0.03%
-0.03
104.70
16:54:32
102.62
15:45:59
104.40
02:00:00
Strategy Rg-A
USDNMS
136.90
17:55:39
+4.70%
+6.14
138.41
16:57:32
131.14
15:30:01
130.76
02:00:00
Synopsys Rg
USDNMS
461.14
17:55:19
-1.06%
-4.94
461.93
17:10:24
446.00
16:01:03
466.08
02:00:00
T-Mobile US Rg
USDNMS
157.11
17:56:36
-1.90%
-3.04
160.00
15:30:11
155.82
15:53:27
160.15
02:00:00
Take-Two Interac Rg
USDNMS
194.27
17:55:32
+1.13%
+2.17
197.40
16:43:19
193.00
15:38:58
192.10
02:00:00
Teradyne Rg
USDNMS
268.65
17:56:39
+2.93%
+7.64
274.10
17:07:16
267.08
17:34:55
261.01
02:00:00
Tesla Rg
USDNMS
398.93
17:56:26
-1.21%
-4.89
406.26
15:30:03
397.79
17:37:29
403.82
02:00:00
Texas Instrument Rg
USDNMS
314.83
17:56:35
+4.24%
+12.81
316.74
17:17:21
305.18
16:01:00
302.02
02:00:00
Thomson Reuters Rg
USDNMS
112.95
17:56:09
-7.60%
-9.29
115.13
15:30:01
107.70
15:38:27
122.24
02:00:00
Vertex Pharma Rg
USDNMS
535.49
17:56:35
-3.19%
-17.66
560.87
15:31:17
532.80
17:36:43
553.15
02:00:00
Walmart Rg
USDNMS
125.46
17:56:40
-1.75%
-2.24
126.85
15:31:16
125.02
16:36:03
127.69
02:00:00
Western Digital Rg
USDNMS
347.19
17:56:42
+2.54%
+8.60
359.98
15:45:46
344.67
17:34:05
338.59
02:00:00
Workday-A
USDNMS
199.00
17:56:16
+0.44%
+0.87
199.18
17:54:45
189.98
15:49:51
198.13
02:00:00
Xcel Energy Rg
USDNMS
78.95
17:56:28
-0.48%
-0.38
79.13
15:30:00
78.27
15:44:53
79.33
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte