Aktienmarkt Nasdaq 100

Nasdaq 100 18.796,27 XXP -263,21 (-1,38%)

30.07.2024 | 00:00

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	19.059,49 (29.07.2024 \| 00:00)
Tagestief	18.667,22
Tageshoch	19.165,42
Eröffnung	19.129,56
52-Wochenhoch	20.675,38 (10.07.2024 \| 00:00)
52-Wochentief	14.109,57 (26.10.2023 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Adobe Systems Incorporated	385,83	+0,23%	+0,88	390,31	384,41	5.083.803,00	27.06.2025 \| 00:00
Advanced Micro Devices	143,81	+0,09%	+0,13	147,75	141,63	61.937.853,00	27.06.2025 \| 00:00
Airbnb Inc	134,52	+0,60%	+0,80	134,58	132,10	4.930.553,00	27.06.2025 \| 00:00
Alphabet Inc. A	178,53	+2,88%	+4,99	178,68	171,73	108.140.200,00	27.06.2025 \| 00:00
Alphabet Inc. C	178,27	+2,20%	+3,84	178,84	172,71	74.053.110,00	27.06.2025 \| 00:00
Amazon.com, Inc.	223,30	+2,85%	+6,18	223,30	216,74	119.217.138,00	27.06.2025 \| 00:00
American Electric Power Company	102,46	+0,11%	+0,11	103,34	102,18	3.457.548,00	27.06.2025 \| 00:00
Amgen Inc.	277,13	-0,71%	-1,98	281,32	275,70	2.894.455,00	27.06.2025 \| 00:00
Analog Devices, Inc.	236,96	-0,14%	-0,34	239,07	234,94	3.617.766,00	27.06.2025 \| 00:00
ANSYS	347,19	+1,10%	+3,79	351,30	343,67	730.116,00	27.06.2025 \| 00:00
Apple Inc.	201,08	+0,04%	+0,08	203,22	200,00	73.188.571,00	27.06.2025 \| 00:00
Applied Materials, Inc.	183,21	-0,17%	-0,31	185,80	181,12	14.202.820,00	27.06.2025 \| 00:00
Applovin Corporation	333,78	-3,93%	-13,67	348,83	332,10	18.537.825,00	27.06.2025 \| 00:00
ARM Holdings PLC	165,46	+4,62%	+7,31	166,36	158,76	7.495.465,00	27.06.2025 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	795,95	-0,27%	-2,14	805,49	788,45	1.201.022,00	27.06.2025 \| 00:00
AstraZeneca PLC	69,85	-0,31%	-0,22	70,35	69,71	3.134.832,00	27.06.2025 \| 00:00
Atlassian Corp	202,32	+1,92%	+3,82	206,58	199,05	2.463.301,00	27.06.2025 \| 00:00
Autodesk, Inc.	305,13	+0,07%	+0,20	309,84	304,86	1.703.022,00	27.06.2025 \| 00:00
Automatic Data Processing, Inc.	303,45	+0,16%	+0,47	306,47	300,90	1.931.132,00	27.06.2025 \| 00:00
Axon Enterprise	818,60	+1,82%	+14,65	820,83	802,28	1.010.936,00	27.06.2025 \| 00:00
Baker Hughes Company	38,06	-0,68%	-0,26	38,60	37,67	9.914.869,00	27.06.2025 \| 00:00
Biogen Inc.	126,08	-0,66%	-0,84	128,25	125,60	1.100.003,00	27.06.2025 \| 00:00
Booking Holdings Inc.	5.693,13	+1,74%	+97,13	5.711,48	5.613,64	297.583,00	27.06.2025 \| 00:00
Broadcom Limited - Ordinary Shares	269,35	-0,30%	-0,82	271,85	266,88	27.477.575,00	27.06.2025 \| 00:00
Cadence Design Systems, Inc.	305,20	+0,50%	+1,51	315,90	304,29	2.331.778,00	27.06.2025 \| 00:00
CDW Corp	177,41	+0,07%	+0,13	179,06	176,35	2.773.832,00	27.06.2025 \| 00:00
Charter Communications, Inc.	400,97	+1,77%	+6,96	402,78	395,09	1.942.812,00	27.06.2025 \| 00:00
Cintas Corporation	220,75	+0,14%	+0,31	222,85	219,79	1.565.530,00	27.06.2025 \| 00:00
Cisco Systems, Inc.	68,65	-0,44%	-0,30	69,22	68,34	26.224.620,00	27.06.2025 \| 00:00
Coca-Cola Europacific Partners plc	91,10	-0,19%	-0,17	91,42	90,67	1.897.867,00	27.06.2025 \| 00:00
Cognizant Technology Solutions Corporation	77,74	+0,19%	+0,15	78,20	76,89	3.968.900,00	27.06.2025 \| 00:00
Comcast Corporation	35,32	+0,31%	+0,11	35,56	35,19	26.939.875,00	27.06.2025 \| 00:00
Constellation Energy Corporation	320,17	-0,73%	-2,34	328,44	317,80	3.689.663,00	27.06.2025 \| 00:00
Copart	48,18	-0,12%	-0,06	48,98	48,06	8.319.853,00	27.06.2025 \| 00:00
CoStar Group	80,76	-0,91%	-0,74	82,00	80,37	3.554.409,00	27.06.2025 \| 00:00
Costco Wholesale Corporation	985,14	+0,23%	+2,23	993,14	980,30	2.129.190,00	27.06.2025 \| 00:00
CrowdStrike Holdings	499,33	-1,17%	-5,89	505,37	495,57	3.466.288,00	27.06.2025 \| 00:00
CSX Corporation	32,91	+1,04%	+0,34	32,98	32,46	20.445.474,00	27.06.2025 \| 00:00
Datadog	132,08	+0,73%	+0,96	133,22	130,71	4.557.102,00	27.06.2025 \| 00:00
DexCom	86,33	+1,52%	+1,29	87,48	84,84	4.632.472,00	27.06.2025 \| 00:00
Diamondback Energy	139,77	-0,78%	-1,10	141,32	138,99	2.781.654,00	27.06.2025 \| 00:00
DoorDash	242,32	+1,12%	+2,68	242,63	235,68	7.324.620,00	27.06.2025 \| 00:00
Electronic Arts Inc.	157,74	+0,01%	+0,01	158,59	157,02	2.316.535,00	27.06.2025 \| 00:00
Exelon Corp	42,91	+0,94%	+0,40	43,09	42,39	7.322.644,00	27.06.2025 \| 00:00
Fastenal Company	41,96	+1,60%	+0,66	42,00	41,23	10.642.397,00	27.06.2025 \| 00:00
Fortinet	103,11	-0,72%	-0,75	104,47	102,94	5.706.052,00	27.06.2025 \| 00:00
GE HealthCare Technologies	74,38	-0,64%	-0,48	75,57	74,08	6.817.105,00	27.06.2025 \| 00:00
Gilead Sciences, Inc.	110,67	+2,83%	+3,05	112,00	106,84	19.545.205,00	27.06.2025 \| 00:00
GlobalFoundries	38,42	-0,90%	-0,35	39,08	38,06	1.524.091,00	27.06.2025 \| 00:00
Honeywell International Inc	228,85	+1,09%	+2,47	228,96	225,79	4.994.527,00	27.06.2025 \| 00:00
IDEXX Laboratories, Inc.	531,32	+0,67%	+3,54	535,20	526,50	624.765,00	27.06.2025 \| 00:00
Intel Corporation	22,69	+0,84%	+0,19	23,38	22,42	95.542.384,00	27.06.2025 \| 00:00
Intuit Inc.	776,57	+0,48%	+3,71	787,22	771,16	2.051.782,00	27.06.2025 \| 00:00
Intuitive Surgical, Inc.	533,71	-0,09%	-0,48	544,24	533,09	2.016.530,00	27.06.2025 \| 00:00
Keurig Dr Pepper	32,85	-0,58%	-0,19	33,04	32,60	10.275.977,00	27.06.2025 \| 00:00
KLA-Tencor Corporation	889,87	-1,45%	-13,07	907,95	884,64	1.175.486,00	27.06.2025 \| 00:00
Lam Research Corporation	97,20	+0,37%	+0,36	98,02	96,39	10.780.969,00	27.06.2025 \| 00:00
Linde PLC	463,79	-0,14%	-0,67	467,37	461,85	2.643.151,00	27.06.2025 \| 00:00
lululemon athletica	235,02	+1,49%	+3,44	237,20	231,50	6.204.746,00	27.06.2025 \| 00:00
Marriott International	273,47	+1,43%	+3,85	274,51	269,34	4.507.328,00	27.06.2025 \| 00:00
Marvell Technology Group Ltd	77,16	-3,51%	-2,81	79,00	76,41	27.254.025,00	27.06.2025 \| 00:00
MercadoLibre, Inc.	2.560,05	-0,01%	-0,15	2.585,00	2.529,86	295.860,00	27.06.2025 \| 00:00
Meta Platforms	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Microchip Technology Incorporated	70,49	-0,41%	-0,29	71,53	69,78	6.885.575,00	27.06.2025 \| 00:00
Micron Technology, Inc.	124,76	-0,98%	-1,24	127,54	123,39	36.888.608,00	27.06.2025 \| 00:00
Microsoft Corporation	495,94	-0,30%	-1,51	499,30	493,03	34.539.236,00	27.06.2025 \| 00:00
MicroStrategy Inc	383,88	-0,66%	-2,56	397,99	383,41	18.694.416,00	27.06.2025 \| 00:00
Mondelez International, Inc.	67,78	+0,04%	+0,03	67,85	67,21	9.119.460,00	27.06.2025 \| 00:00
Monster Beverage Corporation	61,71	-0,77%	-0,48	62,10	61,28	8.486.649,00	27.06.2025 \| 00:00
Netflix, Inc.	1.323,12	+1,26%	+16,45	1.331,35	1.301,00	4.070.857,00	27.06.2025 \| 00:00
NVIDIA Corporation	157,75	+1,76%	+2,73	158,71	155,26	263.234.539,00	27.06.2025 \| 00:00
NXP Semiconductors N.V.	217,04	-0,58%	-1,26	220,89	215,11	2.060.479,00	27.06.2025 \| 00:00
O'Reilly Automotive, Inc.	89,16	+1,05%	+0,93	89,76	87,82	5.843.825,00	27.06.2025 \| 00:00
Old Dominion Freight Line	163,68	+1,67%	+2,69	164,16	161,36	6.623.121,00	27.06.2025 \| 00:00
ON Semiconductor Corp	52,93	-1,34%	-0,72	54,14	52,20	7.896.111,00	27.06.2025 \| 00:00
PACCAR Inc.	94,89	+0,01%	+0,01	96,25	94,49	3.274.042,00	27.06.2025 \| 00:00
Palantir Technologies Inc	130,74	-9,37%	-13,51	144,97	130,54	202.598.647,00	27.06.2025 \| 00:00
Palo Alto Networks	200,57	-0,87%	-1,77	203,26	198,75	5.346.395,00	27.06.2025 \| 00:00
Paychex, Inc.	143,94	+2,08%	+2,93	144,56	140,83	3.850.030,00	27.06.2025 \| 00:00
PAYPAL HOLDINGS INC	73,64	+0,64%	+0,47	73,75	72,86	10.449.548,00	27.06.2025 \| 00:00
Pepsico, Inc.	131,04	+2,20%	+2,82	131,34	128,11	26.536.478,00	27.06.2025 \| 00:00
Pinduoduo	105,14	-0,58%	-0,61	106,03	104,59	4.081.601,00	27.06.2025 \| 00:00
QUALCOMM Incorporated	158,54	+0,22%	+0,35	161,10	157,57	22.100.340,00	27.06.2025 \| 00:00
Regeneron Pharmaceuticals, Inc.	521,00	0,00%	0,00	531,21	517,39	1.607.841,00	27.06.2025 \| 00:00
Roper Technologies	563,51	-0,32%	-1,80	569,37	560,65	652.988,00	27.06.2025 \| 00:00
Ross Stores, Inc.	127,90	+1,01%	+1,28	129,59	127,00	4.422.947,00	27.06.2025 \| 00:00
Shopify Inc	113,65	+0,51%	+0,58	115,06	111,91	6.377.920,00	27.06.2025 \| 00:00
Starbucks Corporation	92,11	+0,29%	+0,27	92,72	90,33	21.491.637,00	27.06.2025 \| 00:00
Synopsys, Inc.	502,63	+1,40%	+6,93	521,69	500,01	2.153.612,00	27.06.2025 \| 00:00
T-Mobile US, Inc.	235,25	+1,66%	+3,83	236,34	230,42	6.496.255,00	27.06.2025 \| 00:00
Take-Two Interactive Software, Inc.	241,44	+0,88%	+2,11	241,91	238,88	4.576.830,00	27.06.2025 \| 00:00
Tesla, Inc.	323,63	-0,66%	-2,15	329,34	317,50	89.067.049,00	27.06.2025 \| 00:00
Texas Instruments Incorporated	207,08	+0,37%	+0,77	207,69	205,29	8.585.128,00	27.06.2025 \| 00:00
The Kraft Heinz Company	25,61	-0,70%	-0,18	25,92	25,44	34.119.274,00	27.06.2025 \| 00:00
Trade Desk (The)	69,33	+1,93%	+1,31	70,90	68,99	9.297.590,00	27.06.2025 \| 00:00
Verisk Analytics, Inc.	308,66	+1,16%	+3,53	309,04	304,60	2.480.351,00	27.06.2025 \| 00:00
Vertex Pharmaceuticals Incorporated	441,30	-0,47%	-2,10	446,62	440,50	3.615.487,00	27.06.2025 \| 00:00
Warner Bros Discovery	11,30	+1,35%	+0,15	11,72	11,17	86.182.532,00	27.06.2025 \| 00:00
Workday, Inc.	237,37	+0,07%	+0,16	239,97	236,00	1.812.199,00	27.06.2025 \| 00:00
Xcel Energy Inc.	67,78	+0,04%	+0,03	68,38	67,55	4.020.533,00	27.06.2025 \| 00:00
Zscaler	315,32	+0,47%	+1,47	317,26	312,55	2.548.887,00	27.06.2025 \| 00:00

Top & Flop

Top	Aktuell	Diff%
ARM Holdings PLC	165,46	+4,62%
Alphabet Inc. A	178,53	+2,88%
Amazon.com, Inc.	223,30	+2,85%
Gilead Sciences, Inc.	110,67	+2,83%
Alphabet Inc. C	178,27	+2,20%

Flop	Aktuell	Diff%
Palantir Technologies Inc	130,74	-9,37%
Applovin Corporation	333,78	-3,93%
Marvell Technology Group Ltd	77,16	-3,51%
KLA-Tencor Corporation	889,87	-1,45%
ON Semiconductor Corp	52,93	-1,34%

Performance

Volumen	1.413.190.718,00
Jahreshoch	20.675,38 (10.07.2024 \| 00:00)
Jahrestief	16.282,01 (04.01.2024 \| 00:00)
Durchschn. Preis 1 Jahr	17.073,40
Durchschn. Preis 1 Monat	19.840,26

Nasdaq 100

Premiumpartner

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter