1. Home
  2. Kurse
  3. Nasdaq 100

Nasdaq 100

Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
Name
Aktuell
+/-%
Hoch
Tief
Monitor
Vortag
NASDAQ 100
USDNAI
24'952.28
21:49:53
-0.56%
-141.40
25'174.31
16:00:53
24'744.56
19:33:05
–25'093.68
04.03.26
Adobe Rg
USDNMS
282.88
21:49:52
+3.57%
+9.76
285.27
16:15:35
275.49
15:30:01
273.12
02:00:00
Advanced Micro D Rg
USDNMS
198.70
21:49:51
-1.67%
-3.37
203.74
15:51:22
194.90
18:52:01
202.07
02:00:00
Airbnb Rg-A
USDNMS
135.72
21:49:27
+0.13%
+0.18
139.00
15:33:26
134.52
17:11:14
135.54
02:00:00
Alnylam Pharma Rg
USDNMS
320.18
21:49:21
-2.18%
-7.12
328.24
15:43:28
319.95
21:45:57
327.30
02:00:00
Alphab Rg-C-NV
USDNMS
299.60
21:49:52
-1.27%
-3.85
303.21
15:30:01
298.07
19:46:07
–303.45
02:00:00
Alphabet-A Rg
USDNMS
299.54
21:49:52
-1.18%
-3.59
303.04
15:30:01
298.00
19:46:07
303.13
02:00:00
Am Electric Rg
USDNMS
131.86
21:49:45
-1.24%
-1.66
132.76
15:30:01
130.40
20:27:16
133.52
02:00:00
Amazon.Com Rg
USDNMS
219.46
21:49:53
+1.22%
+2.64
220.47
15:43:23
215.60
15:30:02
216.82
02:00:00
Amgen Rg
USDNMS
366.34
21:49:43
-3.41%
-12.93
375.99
15:30:49
361.55
20:32:48
379.27
02:00:00
Analog Devices Rg
USDNMS
327.96
21:49:52
-3.97%
-13.55
339.78
16:07:09
325.34
20:26:00
341.51
02:00:00
Apple Rg
USDNMS
258.90
21:49:50
-1.38%
-3.62
261.55
18:04:51
257.25
20:36:04
262.52
02:00:00
Applied Material Rg
USDNMS
344.44
21:49:45
-3.72%
-13.32
354.76
16:06:31
336.49
19:27:54
357.76
02:00:00
AppLovin Rg-A
USDNMS
507.84
21:49:45
+5.18%
+25.03
511.43
16:15:43
484.75
15:30:01
482.81
02:00:00
Arm Hldg Sp ADR
USDNMS
119.83
21:49:52
-3.45%
-4.28
124.30
16:01:19
118.81
18:56:43
124.11
02:00:00
ASML Hold NY Sp ADR
USDNMS
1'360.55
21:49:19
-2.77%
-38.82
1'407.00
16:04:07
1'340.00
19:19:42
–1'399.37
02:00:00
Atlassian Rg-A
USDNMS
82.74
21:49:49
+7.72%
+5.93
84.25
20:50:27
77.76
15:30:00
76.81
02:00:00
Autodesk Inc Rg
USDNMS
264.41
21:49:48
+2.53%
+6.52
264.41
21:35:27
257.03
15:33:03
257.89
02:00:00
Automatic Data P Rg
USDNMS
223.18
21:49:38
+2.77%
+6.02
223.23
21:48:48
217.37
15:30:00
217.16
02:00:00
Axon Enterprise Rg
USDNMS
569.92
21:48:30
+0.02%
+0.11
580.00
16:05:28
557.79
18:55:45
569.81
02:00:00
Baker Hughes Rg-A
USDNMS
59.87
21:49:48
-1.66%
-1.01
61.02
16:01:11
59.67
21:19:57
60.88
02:00:00
Booking Hldg Rg
USDNMS
4'615.68
21:49:44
+8.51%
+362.10
4'629.17
15:32:39
4'491.66
15:30:03
4'253.58
02:00:00
Broadcom Rg
USDNMS
329.42
21:49:52
+3.74%
+11.89
336.10
16:03:31
323.03
15:41:01
317.53
02:00:00
Cadence Design Rg
USDNMS
300.00
21:49:35
-1.78%
-5.43
311.17
16:13:39
297.56
20:37:00
305.43
02:00:00
Charter Comm Rg-A
USDNMS
229.24
21:49:30
-1.19%
-2.76
236.52
18:05:56
228.97
21:42:22
232.00
02:00:00
Cintas Rg
USDNMS
205.53
21:49:27
+2.70%
+5.41
208.93
19:06:32
196.50
19:05:32
200.12
02:00:00
Cisco Systems Rg
USDNMS
79.58
21:49:50
-1.60%
-1.29
81.17
16:15:39
79.06
20:55:07
80.87
02:00:00
Cnstlltn Ener Co Rg
USDNMS
330.95
21:49:27
+2.51%
+8.10
331.05
21:49:18
317.59
15:30:00
322.85
02:00:00
Coca-Cola EuPac Rg
USDNMS
101.82
21:48:38
-2.59%
-2.71
104.00
15:30:00
101.69
20:31:00
104.53
02:00:00
Cognizant Tech So-A
USDNMS
66.26
21:49:42
+1.75%
+1.14
66.98
16:15:30
64.77
15:30:00
65.12
02:00:00
Comcast-A
USDNMS
31.54
21:49:47
-1.73%
-0.56
32.40
15:31:44
31.48
21:33:43
32.09
02:00:00
Copart Rg
USDNMS
38.01
21:49:37
+0.18%
+0.07
38.42
16:06:14
37.67
17:17:00
37.94
02:00:00
CoStar Group Rg
USDNMS
48.88
21:49:28
+2.68%
+1.28
49.02
20:20:08
47.27
15:30:08
47.60
02:00:00
Costco Whsl Rg
USDNMS
982.99
21:49:52
-2.36%
-23.75
998.87
15:42:55
978.81
17:38:27
1'006.74
02:00:00
CrwdStrik Hldg Rg-A
USDNMS
425.78
21:49:46
+4.44%
+18.10
429.49
15:52:21
407.30
15:30:00
407.68
02:00:00
CSX Rg
USDNMS
41.04
21:49:46
-4.08%
-1.75
42.47
15:30:16
40.83
18:33:24
42.78
02:00:00
Datadog Rg-A
USDNMS
122.66
21:49:33
+3.66%
+4.33
125.10
15:43:39
118.55
15:30:01
118.33
02:00:00
Dexcom Rg
USDNMS
70.75
21:49:30
-2.95%
-2.15
72.76
15:43:21
70.45
21:03:35
72.90
02:00:00
Diamondback Eng Rg
USDNMS
179.00
21:49:23
+1.30%
+2.29
179.66
16:30:39
176.28
15:30:01
176.71
02:00:00
DoorDash Rg-A
USDNMS
182.50
21:49:52
+2.67%
+4.75
191.04
16:00:15
181.61
21:47:10
177.75
02:00:00
Electronic Arts Rg
USDNMS
200.98
21:48:38
-0.37%
-0.75
201.40
17:23:11
200.83
21:12:14
201.73
02:00:00
Exelon Rg
USDNMS
48.83
21:49:47
-0.86%
-0.43
48.93
15:30:00
48.05
17:17:28
49.25
02:00:00
Fastenal Rg
USDNMS
47.07
21:49:44
+1.38%
+0.64
48.41
15:34:41
46.99
17:35:14
46.43
02:00:00
Ferrovial Rg
USDNMS
67.10
21:49:33
-3.35%
-2.33
68.90
15:35:55
66.58
20:36:36
69.42
02:00:00
Fortinet Rg
USDNMS
84.49
21:49:52
+2.05%
+1.70
84.73
20:24:50
82.49
15:30:00
82.79
02:00:00
GE Hltc Tech Rg
USDNMS
76.65
21:49:17
-3.00%
-2.37
78.30
15:58:01
75.59
21:08:24
79.02
02:00:00
Gilead Sciences Rg
USDNMS
144.65
21:49:51
-2.41%
-3.57
146.62
15:30:54
143.36
17:30:29
148.22
02:00:00
Honeywell Intl Rg
USDNMS
237.87
21:49:51
-3.29%
-8.10
243.90
15:30:03
236.02
18:51:05
245.97
02:00:00
IDEXX Labs Rg
USDNMS
618.62
21:48:43
-4.64%
-30.08
636.99
15:30:18
614.82
21:06:02
648.70
02:00:00
Insmed Rg
USDNMS
143.27
21:49:51
-4.41%
-6.62
148.07
15:30:01
142.06
21:00:23
149.88
02:00:00
Intel Rg
USDNMS
45.78
21:49:52
+0.44%
+0.20
46.48
16:03:01
44.70
15:30:20
45.58
02:00:00
Intuit Rg
USDNMS
466.54
21:49:27
+6.00%
+26.40
471.06
20:54:25
438.93
15:30:00
440.14
02:00:00
Intuitive Surgic Rg
USDNMS
495.32
21:49:49
-1.17%
-5.86
502.03
15:48:05
488.84
17:19:59
501.18
02:00:00
Keurig Dr Pepper Rg
USDNMS
28.08
21:49:50
-2.74%
-0.79
28.72
15:30:01
28.06
21:46:00
28.87
02:00:00
KLA Rg
USDNMS
1'418.82
21:49:43
-3.87%
-57.09
1'474.95
16:05:30
1'390.00
19:26:40
1'475.91
02:00:00
Lam Research Rg
USDNMS
213.08
21:49:52
-4.44%
-9.91
222.13
15:35:41
208.16
19:26:39
222.99
02:00:00
Linde Rg
USDNMS
489.15
21:49:52
-2.01%
-10.05
497.26
15:45:10
488.79
17:38:05
499.19
02:00:00
Marriott Intl Rg-A
USDNMS
332.69
21:49:42
-0.97%
-3.26
333.40
15:32:29
326.54
16:37:54
335.94
02:00:00
Marvell Tech Rg
USDNMS
76.62
21:49:52
-1.88%
-1.47
80.26
15:30:13
75.75
18:50:53
78.09
02:00:00
MercadoLibre Rg
USDNMS
1'780.08
21:49:36
+0.62%
+11.05
1'810.00
16:09:47
1'765.00
19:36:04
1'769.03
02:00:00
Meta Platforms Rg-A
USDNMS
658.40
21:49:52
-1.40%
-9.33
670.60
16:14:01
650.35
19:54:45
667.73
02:00:00
Microchip Tech Rg
USDNMS
67.74
21:49:51
-3.09%
-2.16
70.49
16:17:13
66.91
20:27:19
69.90
02:00:00
Micron Technolog Rg
USDNMS
392.39
21:49:46
-2.09%
-8.38
404.50
15:33:03
380.36
18:56:16
400.77
02:00:00
Microsoft Rg
USDNMS
410.32
21:49:52
+1.26%
+5.12
411.60
16:03:22
404.40
15:30:02
405.20
02:00:00
Mondelez Intl Rg-A
USDNMS
58.35
21:49:52
-0.59%
-0.35
58.59
18:07:03
57.66
15:39:20
58.69
02:00:00
Monolithic Power Rg
USDNMS
1'069.91
21:49:10
-2.65%
-29.11
1'091.61
16:10:44
1'051.81
19:22:28
1'099.02
02:00:00
Monster Beverage Rg
USDNMS
76.79
21:49:50
-2.32%
-1.82
78.28
15:30:03
76.51
20:18:56
78.61
02:00:00
Netflix Rg
USDNMS
99.42
21:49:52
+0.77%
+0.76
100.19
15:30:39
98.11
16:44:28
98.66
02:00:00
NVIDIA Rg
USDNMS
182.43
21:49:53
-0.33%
-0.61
184.05
17:05:23
177.89
18:50:53
183.04
02:00:00
NXP Semiconducto Br
USDNMS
208.99
21:49:35
-3.41%
-7.38
215.42
15:30:00
207.91
20:45:24
216.37
02:00:00
O Reilly Auto Rg
USDNMS
94.42
21:49:46
+0.16%
+0.15
94.82
15:59:38
93.51
15:30:30
94.27
02:00:00
Old Dominion Fre Rg
USDNMS
210.75
21:49:33
-2.52%
-5.44
214.36
16:11:06
208.06
19:10:23
216.19
02:00:00
Paccar Rg
USDNMS
123.00
21:49:49
-1.54%
-1.92
123.49
15:34:41
121.12
17:17:32
124.92
02:00:00
Palantir Tchnl-A Rg
USDNMS
152.56
21:49:52
-0.41%
-0.63
156.38
15:59:50
149.64
18:56:12
153.19
02:00:00
Palo Alto Net Rg
USDNMS
163.41
21:49:42
+3.06%
+4.85
164.68
16:15:52
158.50
15:30:00
158.56
02:00:00
Paychex Inc Rg
USDNMS
98.44
21:49:46
+2.77%
+2.65
98.64
21:29:43
95.89
15:30:00
95.79
02:00:00
PayPal Holdings Rg
USDNMS
47.82
21:49:41
+2.29%
+1.07
47.91
15:59:27
46.49
15:30:00
46.75
02:00:00
PDD Sp ADS-A
USDNMS
100.59
21:49:37
-0.59%
-0.60
101.45
15:52:54
99.99
16:25:38
101.19
02:00:00
Pepsico Rg
USDNMS
160.70
21:49:52
-1.96%
-3.22
163.39
18:57:04
160.16
21:16:21
163.92
02:00:00
Qualcomm Rg
USDNMS
136.92
21:49:52
-1.86%
-2.59
139.63
16:07:11
135.80
19:33:25
139.51
02:00:00
Regeneron Pharma Rg
USDNMS
763.46
21:49:10
-3.05%
-24.04
781.99
15:33:25
760.24
19:06:55
787.50
02:00:00
Roper Technologi Rg
USDNMS
365.94
21:49:25
+1.29%
+4.67
369.05
15:39:42
360.58
17:17:04
361.27
02:00:00
Ross Stores Rg
USDNMS
214.47
21:48:50
+0.44%
+0.95
214.47
21:48:50
211.25
16:30:47
213.52
02:00:00
Seagate Hldgs Rg
USDNMS
364.83
21:49:47
-2.71%
-10.18
378.00
15:35:30
352.56
19:26:33
375.01
02:00:00
Shopify Rg-A
USDNMS
134.80
21:49:41
+3.97%
+5.15
135.95
16:00:00
128.46
15:30:09
129.65
02:00:00
Starbucks Rg
USDNMS
98.69
21:49:51
+1.59%
+1.54
98.93
18:06:27
97.00
15:30:04
97.15
02:00:00
Strategy Rg-A
USDNMS
140.61
21:49:52
-3.98%
-5.83
146.43
15:31:03
137.21
18:51:11
146.44
02:00:00
Synopsys Rg
USDNMS
441.65
21:49:46
+2.48%
+10.67
447.57
16:13:18
425.76
15:30:00
430.98
02:00:00
T-Mobile US Rg
USDNMS
220.13
21:49:31
+0.19%
+0.42
221.80
19:01:28
217.06
15:38:49
219.71
02:00:00
Take-Two Interac Rg
USDNMS
213.02
21:49:43
-1.27%
-2.75
216.04
16:19:44
210.82
15:32:44
215.77
02:00:00
Tesla Rg
USDNMS
404.33
21:49:52
-0.40%
-1.61
408.61
18:06:18
399.46
19:29:19
405.94
02:00:00
Texas Instrument Rg
USDNMS
196.82
21:49:52
-2.75%
-5.57
201.94
16:04:07
194.82
20:32:19
202.39
02:00:00
The Kraft Heinz Rg
USDNMS
24.32
21:49:50
+1.16%
+0.28
24.50
18:49:03
23.90
15:36:18
24.04
02:00:00
Thomson Reuters Rg
USDNMS
109.19
21:49:26
+4.17%
+4.37
109.90
17:03:41
104.59
15:30:00
104.82
02:00:00
Verisk Analytics Rg
USDNMS
210.83
21:49:51
-2.20%
-4.75
216.38
15:30:00
205.88
16:11:56
215.58
02:00:00
Vertex Pharmaceu Rg
USDNMS
460.38
21:49:37
-3.66%
-17.51
476.80
15:30:32
457.36
20:30:48
477.89
02:00:00
Walmart Rg
USDNMS
123.37
21:49:50
-3.47%
-4.44
125.65
15:41:48
121.66
17:34:48
127.81
02:00:00
Warnr Bros Rg-A
USDNMS
27.99
21:49:50
+0.13%
+0.0350
28.00
21:48:53
27.81
15:37:54
27.95
02:00:00
Western Digital Rg
USDNMS
257.21
21:49:51
-1.57%
-4.09
269.50
16:06:27
251.67
19:28:33
261.30
02:00:00
Workday-A
USDNMS
147.55
21:49:49
+3.15%
+4.51
148.95
16:15:48
144.10
15:30:00
143.04
02:00:00
Xcel Energy Rg
USDNMS
82.44
21:49:34
-0.72%
-0.60
83.08
15:31:30
81.75
17:05:55
83.04
02:00:00
Zscaler Rg
USDNMS
161.79
21:49:34
+3.57%
+5.58
163.77
20:41:13
155.93
15:30:00
156.21
02:00:00
Nur 29 Franken Courtage pro Online-Trade

- Ob Aktien, Fonds, Anleihen oder Strukturierte Produkte