Aktienmarkt Nasdaq 100

Nasdaq 100 14.254,09 XXP -100,90 (-0,70%)

31.05.2023 | 22:30

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	14.354,99 (30.05.2023 \| 00:00)
Tagestief	14.216,16
Tageshoch	14.375,38
Eröffnung	14.293,56
52-Wochenhoch	14.354,99 (30.05.2023 \| 00:00)
52-Wochentief	10.679,35 (28.12.2022 \| 00:00)

05 Wippe Boerse Express AT 539x210px RGB v01

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Activision Blizzard, Inc	80,20	+0,22%	+0,18	80,81	79,68	9.243.938,00	31.05.2023 \| 22:15
Adobe Systems Incorporated	417,79	+0,14%	+0,58	421,36	410,70	5.158.453,00	31.05.2023 \| 22:00
Advanced Micro Devices	118,21	-5,64%	-7,06	123,96	117,86	87.552.221,00	31.05.2023 \| 22:00
Airbnb Inc	109,77	+2,41%	+2,58	110,10	103,74	10.263.068,00	31.05.2023 \| 21:59
Align Technology, Inc.	282,66	-0,80%	-2,29	283,33	273,47	895.385,00	31.05.2023 \| 21:59
Alphabet Inc. A	122,87	-0,65%	-0,80	124,06	122,50	37.325.787,00	31.05.2023 \| 22:15
Alphabet Inc. C	123,37	-1,02%	-1,27	124,90	123,10	41.548.759,00	31.05.2023 \| 22:15
Amazon.com, Inc.	120,58	-0,89%	-1,08	122,04	119,17	72.800.787,00	31.05.2023 \| 22:15
American Electric Power Company	83,12	+1,63%	+1,33	83,49	81,53	3.091.085,00	31.05.2023 \| 21:59
Amgen Inc.	220,65	+0,97%	+2,12	221,85	217,19	3.884.681,00	31.05.2023 \| 21:59
Analog Devices, Inc.	177,69	+0,15%	+0,26	180,00	175,24	7.035.512,00	31.05.2023 \| 22:15
ANSYS	323,59	-1,69%	-5,57	328,63	320,18	1.076.933,00	31.05.2023 \| 22:00
Apple Inc.	177,25	-0,03%	-0,05	179,35	176,76	99.625.288,00	31.05.2023 \| 22:00
Applied Materials, Inc.	133,30	-2,39%	-3,27	135,75	132,16	11.368.615,00	31.05.2023 \| 21:59
ASML Holding N.V. - ADS represents 1 ordinary share	722,93	-0,73%	-5,33	730,04	713,28	1.347.615,00	31.05.2023 \| 21:59
AstraZeneca PLC	73,08	+2,31%	+1,65	73,24	71,75	4.819.642,00	31.05.2023 \| 21:59
Atlassian Corp	180,79	+7,07%	+11,94	182,81	166,99	5.659.441,00	31.05.2023 \| 21:59
Autodesk, Inc.	199,39	+2,23%	+4,35	200,86	194,82	3.895.651,00	31.05.2023 \| 22:00
Automatic Data Processing, Inc.	208,99	-0,54%	-1,13	210,51	206,17	7.408.434,00	31.05.2023 \| 22:00
Baker Hughes Company	27,25	-1,98%	-0,55	27,64	26,96	17.917.388,00	31.05.2023 \| 22:00
Biogen Inc.	296,41	-0,76%	-2,28	299,58	294,81	1.566.895,00	31.05.2023 \| 21:59
Booking Holdings Inc.	2.508,77	-0,79%	-20,00	2.523,04	2.456,93	823.186,00	31.05.2023 \| 21:59
Broadcom Limited - Ordinary Shares	807,96	+0,58%	+4,62	821,67	790,13	8.999.766,00	31.05.2023 \| 22:15
Cadence Design Systems, Inc.	230,91	-1,64%	-3,84	234,25	228,74	3.148.993,00	31.05.2023 \| 21:59
Charter Communications, Inc.	326,15	-2,16%	-7,19	333,62	325,51	2.019.375,00	31.05.2023 \| 22:00
Cintas Corporation	472,14	+0,12%	+0,55	473,53	465,59	820.486,00	31.05.2023 \| 22:00
Cisco Systems, Inc.	49,67	-1,00%	-0,50	50,03	49,61	51.990.280,00	31.05.2023 \| 22:00
Cognizant Technology Solutions Corporation	62,49	+0,06%	+0,04	62,96	61,76	5.729.266,00	31.05.2023 \| 21:59
Comcast Corporation	39,35	+0,49%	+0,19	39,47	38,85	53.653.191,00	31.05.2023 \| 21:59
Constellation Energy Corporation	84,02	+0,38%	+0,32	84,55	82,45	5.214.718,00	31.05.2023 \| 21:59
Copart	87,59	-1,14%	-1,01	88,82	87,05	5.318.555,00	31.05.2023 \| 21:59
CoStar Group	79,40	+0,95%	+0,75	79,62	78,38	2.363.694,00	31.05.2023 \| 22:00
Costco Wholesale Corporation	511,56	+0,69%	+3,53	513,87	504,95	3.320.765,00	31.05.2023 \| 21:59
CrowdStrike Holdings	160,13	+0,97%	+1,54	161,80	157,01	10.277.616,00	31.05.2023 \| 22:00
CSX Corporation	30,67	-0,97%	-0,30	30,96	30,42	14.024.724,00	31.05.2023 \| 22:15
Datadog	94,91	+1,30%	+1,22	95,62	92,54	4.829.977,00	31.05.2023 \| 22:00
DexCom	117,26	+3,26%	+3,70	117,85	113,61	5.453.663,00	31.05.2023 \| 21:59
Diamondback Energy	127,15	-1,81%	-2,34	128,32	126,01	2.308.853,00	31.05.2023 \| 22:15
Dollar Tree, Inc.	134,88	-2,60%	-3,60	139,08	134,44	5.526.588,00	31.05.2023 \| 22:00
eBay Inc.	42,54	-2,48%	-1,08	43,26	42,01	7.695.786,00	31.05.2023 \| 22:00
Electronic Arts Inc.	128,00	+1,20%	+1,52	128,31	126,22	2.790.953,00	31.05.2023 \| 22:15
Enphase Energy	173,88	-0,14%	-0,24	176,22	169,30	3.658.967,00	31.05.2023 \| 22:15
Exelon Corp	39,65	+0,79%	+0,31	39,75	38,96	8.580.226,00	31.05.2023 \| 22:00
Facebook Inc.	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Fastenal Company	53,85	-1,91%	-1,05	54,90	53,50	5.294.339,00	31.05.2023 \| 22:00
Fiserv, Inc.	112,19	-0,68%	-0,77	112,96	110,31	16.398.427,00	31.05.2023 \| 21:59
Fortinet	68,33	-0,31%	-0,21	69,27	67,86	6.605.128,00	31.05.2023 \| 22:00
Gilead Sciences, Inc.	76,94	+0,80%	+0,61	77,02	76,27	8.073.195,00	31.05.2023 \| 21:59
GlobalFoundries	58,33	-3,89%	-2,36	60,17	58,26	1.656.521,00	31.05.2023 \| 21:59
Honeywell International Inc	191,60	-1,52%	-2,95	194,04	190,36	3.655.780,00	31.05.2023 \| 22:00
IDEXX Laboratories, Inc.	464,77	-0,31%	-1,45	466,33	454,29	709.613,00	31.05.2023 \| 21:59
Illumina, Inc.	196,65	+1,10%	+2,14	197,29	192,50	1.427.046,00	31.05.2023 \| 21:59
Intel Corporation	31,44	+4,83%	+1,45	32,29	29,67	136.243.756,00	31.05.2023 \| 22:00
Intuit Inc.	419,12	+3,21%	+13,03	420,25	400,22	6.180.783,00	31.05.2023 \| 22:00
Intuitive Surgical, Inc.	307,84	+0,25%	+0,77	308,26	300,14	2.454.744,00	31.05.2023 \| 22:00
JD.com, Inc. - American Depositary Shares	32,60	+1,56%	+0,50	32,67	31,57	18.734.536,00	31.05.2023 \| 22:15
Keurig Dr Pepper	31,12	+0,39%	+0,12	31,25	30,70	21.178.880,00	31.05.2023 \| 21:59
KLA-Tencor Corporation	442,99	-3,43%	-15,74	455,52	442,22	1.743.854,00	31.05.2023 \| 21:59
Lam Research Corporation	616,70	-2,10%	-13,26	630,33	613,89	2.689.108,00	31.05.2023 \| 22:00
Lucid Group	7,76	+0,65%	+0,05	7,81	7,49	32.478.058,00	31.05.2023 \| 21:59
lululemon athletica	331,93	-1,40%	-4,71	335,99	329,12	3.735.237,00	31.05.2023 \| 21:59
Marriott International	167,79	-0,77%	-1,30	169,84	165,13	2.088.720,00	31.05.2023 \| 21:59
Marvell Technology Group Ltd	58,49	-7,74%	-4,91	63,10	58,33	37.896.665,00	31.05.2023 \| 22:15
MercadoLibre, Inc.	1.239,00	-0,86%	-10,72	1.248,64	1.226,62	637.480,00	31.05.2023 \| 21:59
Microchip Technology Incorporated	75,26	-2,07%	-1,59	77,46	74,93	7.860.659,00	31.05.2023 \| 22:00
Micron Technology, Inc.	68,20	-4,87%	-3,49	69,85	67,92	30.403.609,00	31.05.2023 \| 22:00
Microsoft Corporation	328,39	-0,85%	-2,82	335,94	327,33	45.950.553,00	31.05.2023 \| 22:15
Moderna	127,71	-0,92%	-1,18	130,45	125,16	3.929.465,00	31.05.2023 \| 22:00
Mondelez International, Inc.	73,41	+1,44%	+1,04	73,74	72,28	13.628.595,00	31.05.2023 \| 22:00
Monster Beverage Corporation	58,62	+1,51%	+0,87	58,73	57,82	7.211.374,00	31.05.2023 \| 21:59
Netflix, Inc.	395,23	+0,57%	+2,25	396,26	388,91	6.988.047,00	31.05.2023 \| 21:59
NVIDIA Corporation	378,34	-5,68%	-22,77	402,95	378,22	100.258.020,00	31.05.2023 \| 21:59
NXP Semiconductors N.V.	179,10	-1,63%	-2,97	182,07	177,89	5.289.814,00	31.05.2023 \| 22:00
O'Reilly Automotive, Inc.	903,31	-2,67%	-24,77	908,18	873,78	1.186.720,00	31.05.2023 \| 21:59
Old Dominion Freight Line	310,44	-2,25%	-7,14	317,16	306,63	2.429.147,00	31.05.2023 \| 21:59
PACCAR Inc.	68,78	-3,34%	-2,38	70,93	68,54	5.249.302,00	31.05.2023 \| 21:59
Palo Alto Networks	213,39	+0,43%	+0,91	216,26	211,63	5.589.587,00	31.05.2023 \| 22:00
Paychex, Inc.	104,93	-2,25%	-2,41	107,58	104,09	16.804.951,00	31.05.2023 \| 21:59
PAYPAL HOLDINGS INC	61,99	-0,10%	-0,06	63,22	61,17	27.790.812,00	31.05.2023 \| 21:59
Pepsico, Inc.	182,35	+0,41%	+0,74	184,62	181,46	20.414.801,00	31.05.2023 \| 21:59
Pinduoduo	65,32	-3,42%	-2,31	65,82	62,53	15.249.557,00	31.05.2023 \| 22:00
QUALCOMM Incorporated	113,41	-2,23%	-2,59	114,00	111,60	14.923.980,00	31.05.2023 \| 22:15
Regeneron Pharmaceuticals, Inc.	735,56	+0,96%	+6,96	736,71	727,41	740.207,00	31.05.2023 \| 21:59
Rivian Automotive	14,73	-0,94%	-0,14	15,01	14,38	49.316.905,00	31.05.2023 \| 22:00
Ross Stores, Inc.	103,62	+0,35%	+0,36	104,15	102,00	3.558.153,00	31.05.2023 \| 21:59
Seattle Genetics	195,70	+0,87%	+1,69	196,38	194,32	1.616.930,00	31.05.2023 \| 21:59
Sirius XM Holdings Inc.	3,56	-1,11%	-0,04	3,63	3,56	24.174.105,00	31.05.2023 \| 21:59
Starbucks Corporation	97,64	-0,11%	-0,11	98,08	96,98	10.377.089,00	31.05.2023 \| 21:59
Synopsys, Inc.	454,96	-2,12%	-9,87	462,34	451,10	3.080.157,00	31.05.2023 \| 21:59
T-Mobile US, Inc.	137,25	+1,58%	+2,13	138,73	135,32	7.811.230,00	31.05.2023 \| 21:59
Tesla, Inc.	203,93	+1,38%	+2,77	203,95	195,12	150.711.736,00	31.05.2023 \| 21:59
Texas Instruments Incorporated	173,88	-1,51%	-2,67	175,80	173,16	8.533.952,00	31.05.2023 \| 21:59
The Kraft Heinz Company	38,22	+0,98%	+0,37	38,38	37,77	15.509.903,00	31.05.2023 \| 22:00
Verisk Analytics, Inc.	219,11	+0,21%	+0,47	219,77	216,17	1.738.080,00	31.05.2023 \| 21:59
Vertex Pharmaceuticals Incorporated	323,57	-0,53%	-1,73	328,65	321,70	5.592.332,00	31.05.2023 \| 21:59
Walgreens Boots Alliance, Inc.	30,37	+1,47%	+0,44	30,45	29,76	10.593.094,00	31.05.2023 \| 21:59
Warner Bros Discovery	11,28	-0,18%	-0,02	11,52	11,22	35.876.744,00	31.05.2023 \| 21:59
Workday, Inc.	211,99	+1,39%	+2,91	213,27	206,48	5.557.564,00	31.05.2023 \| 22:00
Xcel Energy Inc.	65,29	+1,78%	+1,14	65,47	64,07	3.553.586,00	31.05.2023 \| 21:59
Zoom Video Communications	67,13	+2,21%	+1,45	67,35	65,06	5.525.797,00	31.05.2023 \| 21:59
Zscaler	135,48	+0,56%	+0,76	136,01	131,57	4.069.875,00	31.05.2023 \| 21:59

Top & Flop

Top	Aktuell	Diff%
Atlassian Corp	180,79	+7,07%
Intel Corporation	31,44	+4,83%
DexCom	117,26	+3,26%
Intuit Inc.	419,12	+3,21%
Airbnb Inc	109,77	+2,41%

Flop	Aktuell	Diff%
Marvell Technology Group Ltd	58,49	-7,74%
NVIDIA Corporation	378,34	-5,68%
Advanced Micro Devices	118,21	-5,64%
Micron Technology, Inc.	68,20	-4,87%
GlobalFoundries	58,33	-3,89%

Performance

Volumen	1.429.459.537,00
Jahreshoch	14.354,99 (30.05.2023 \| 00:00)
Jahrestief	10.741,22 (05.01.2023 \| 00:00)
Durchschn. Preis 1 Jahr	12.168,08
Durchschn. Preis 1 Monat	13.555,78

Nasdaq 100

Premiumpartner

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter

Qualität kostet nichts.Aber sie wird einem nicht geschenkt.

Qualität kostet nichts.
Aber sie wird einem nicht geschenkt.