Aktienmarkt Nasdaq 100

Nasdaq 100 19.023,66 XXP 193,07 (+1,03%)

26.07.2024 | 22:30

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	18.830,59 (25.07.2024 \| 00:00)
Tagestief	18.899,31
Tageshoch	19.142,68
Eröffnung	18.990,20
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	532,15	+0,21%	+1,11	542,28	527,59	2.136.496,00	25.07.2024 \| 00:00
Advanced Micro Devices	138,32	-4,36%	-6,31	144,75	136,81	60.578.529,00	25.07.2024 \| 00:00
Airbnb Inc	140,03	-2,91%	-4,20	141,95	137,58	5.626.549,00	25.07.2024 \| 00:00
Alphabet Inc. A	167,28	-3,10%	-5,35	173,42	167,19	44.851.973,00	25.07.2024 \| 00:00
Alphabet Inc. C	169,16	-2,99%	-5,21	175,20	169,05	28.967.880,00	25.07.2024 \| 00:00
Amazon.com, Inc.	179,85	-0,54%	-0,98	183,90	176,80	44.464.163,00	25.07.2024 \| 00:00
American Electric Power Company	95,84	+0,86%	+0,82	97,32	95,18	3.340.161,00	25.07.2024 \| 00:00
Amgen Inc.	334,30	-0,39%	-1,31	346,85	333,02	2.435.727,00	25.07.2024 \| 00:00
Analog Devices, Inc.	220,92	-1,65%	-3,70	227,61	217,25	5.114.615,00	25.07.2024 \| 00:00
ANSYS	310,69	+0,05%	+0,14	315,11	310,00	471.076,00	25.07.2024 \| 00:00
Apple Inc.	217,49	-0,48%	-1,05	220,85	214,62	51.391.199,00	25.07.2024 \| 00:00
Applied Materials, Inc.	202,32	-2,04%	-4,21	209,21	200,33	9.961.355,00	25.07.2024 \| 00:00
ARM Holdings PLC	149,14	-5,42%	-8,54	155,63	140,00	15.995.964,00	25.07.2024 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	862,63	-1,16%	-10,12	886,37	850,18	2.075.913,00	25.07.2024 \| 00:00
AstraZeneca PLC	78,52	-1,49%	-1,19	78,66	76,46	10.635.989,00	25.07.2024 \| 00:00
Atlassian Corp	178,22	+6,34%	+10,62	182,27	169,85	2.336.977,00	25.07.2024 \| 00:00
Autodesk, Inc.	242,23	+1,16%	+2,78	245,65	239,66	1.680.251,00	25.07.2024 \| 00:00
Automatic Data Processing, Inc.	249,58	+1,00%	+2,48	254,35	247,98	1.476.176,00	25.07.2024 \| 00:00
Baker Hughes Company	35,58	+1,95%	+0,68	35,84	34,81	7.021.835,00	25.07.2024 \| 00:00
Biogen Inc.	227,44	+0,62%	+1,41	236,48	226,04	1.138.979,00	25.07.2024 \| 00:00
Booking Holdings Inc.	3.659,88	-3,83%	-145,90	3.786,00	3.643,05	482.536,00	25.07.2024 \| 00:00
Broadcom Limited - Ordinary Shares	149,26	-1,37%	-2,08	153,55	145,52	30.872.127,00	25.07.2024 \| 00:00
Cadence Design Systems, Inc.	258,38	-2,99%	-7,96	268,93	258,16	3.483.340,00	25.07.2024 \| 00:00
CDW Corp	228,62	-0,26%	-0,59	233,16	228,46	642.208,00	25.07.2024 \| 00:00
Charter Communications, Inc.	315,23	+0,82%	+2,57	323,90	314,00	1.554.335,00	25.07.2024 \| 00:00
Cintas Corporation	754,84	+0,10%	+0,79	764,01	753,30	321.874,00	25.07.2024 \| 00:00
Cisco Systems, Inc.	47,24	+0,83%	+0,39	48,19	47,06	20.631.194,00	25.07.2024 \| 00:00
Coca-Cola Europacific Partners plc	72,64	-0,49%	-0,36	74,30	72,48	1.322.395,00	25.07.2024 \| 00:00
Cognizant Technology Solutions Corporation	73,21	+0,72%	+0,52	74,39	72,60	4.982.334,00	25.07.2024 \| 00:00
Comcast Corporation	38,24	+0,39%	+0,15	39,37	38,23	18.385.331,00	25.07.2024 \| 00:00
Constellation Energy Corporation	170,43	-2,66%	-4,65	176,84	165,87	5.542.015,00	25.07.2024 \| 00:00
Copart	50,43	-1,43%	-0,73	51,62	50,41	4.661.091,00	25.07.2024 \| 00:00
CoStar Group	77,84	+1,95%	+1,49	78,91	75,00	3.764.624,00	25.07.2024 \| 00:00
Costco Wholesale Corporation	815,95	-1,79%	-14,87	836,65	814,28	2.183.740,00	25.07.2024 \| 00:00
CrowdStrike Holdings	254,15	-1,55%	-3,99	262,79	250,22	10.511.407,00	25.07.2024 \| 00:00
CSX Corporation	33,60	+1,20%	+0,40	34,08	33,09	14.530.753,00	25.07.2024 \| 00:00
Datadog	120,31	+2,55%	+2,99	121,99	116,51	3.478.573,00	25.07.2024 \| 00:00
DexCom	107,85	-3,65%	-4,09	112,55	107,56	11.417.975,00	25.07.2024 \| 00:00
Diamondback Energy	199,80	+0,49%	+0,97	202,19	197,52	1.067.805,00	25.07.2024 \| 00:00
Dollar Tree, Inc.	102,63	-1,02%	-1,06	106,14	102,40	2.331.055,00	25.07.2024 \| 00:00
DoorDash	100,78	-1,64%	-1,68	107,25	99,32	7.356.062,00	25.07.2024 \| 00:00
Electronic Arts Inc.	141,80	+0,44%	+0,62	143,15	141,45	2.536.980,00	25.07.2024 \| 00:00
Exelon Corp	36,48	+0,03%	+0,01	37,28	36,37	7.116.889,00	25.07.2024 \| 00:00
Facebook Inc.	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Fastenal Company	69,06	+2,60%	+1,75	69,58	67,40	3.232.466,00	25.07.2024 \| 00:00
Fortinet	57,31	+1,18%	+0,67	58,62	56,81	5.262.437,00	25.07.2024 \| 00:00
GE HealthCare Technologies	79,92	+0,29%	+0,23	81,06	79,73	2.512.432,00	25.07.2024 \| 00:00
Gilead Sciences, Inc.	76,51	+4,10%	+3,01	77,34	74,38	11.733.380,00	25.07.2024 \| 00:00
GlobalFoundries	50,94	-1,49%	-0,77	52,35	50,46	1.221.655,00	25.07.2024 \| 00:00
GRAIL Inc	15,85	+6,13%	+0,92	16,28	14,71	872.607,00	25.07.2024 \| 00:00
Honeywell International Inc	202,45	-5,24%	-11,20	205,23	199,00	6.683.690,00	25.07.2024 \| 00:00
IDEXX Laboratories, Inc.	470,68	-0,14%	-0,66	484,23	469,84	591.298,00	25.07.2024 \| 00:00
Illumina, Inc.	117,30	+0,87%	+1,01	121,62	115,95	1.551.824,00	25.07.2024 \| 00:00
Intel Corporation	31,10	-1,89%	-0,60	31,99	30,95	49.774.032,00	25.07.2024 \| 00:00
Intuit Inc.	626,32	+0,98%	+6,08	641,12	620,27	1.240.978,00	25.07.2024 \| 00:00
Intuitive Surgical, Inc.	436,74	-3,81%	-17,28	457,37	436,20	1.819.212,00	25.07.2024 \| 00:00
Keurig Dr Pepper	33,21	+1,34%	+0,44	34,61	33,08	17.925.933,00	25.07.2024 \| 00:00
KLA-Tencor Corporation	762,81	+0,93%	+7,04	791,79	749,38	1.826.902,00	25.07.2024 \| 00:00
Lam Research Corporation	884,12	-2,83%	-25,75	917,66	881,96	1.931.758,00	25.07.2024 \| 00:00
Linde PLC	443,03	-0,16%	-0,73	448,40	441,98	1.777.266,00	25.07.2024 \| 00:00
lululemon athletica	247,32	-9,09%	-24,74	262,00	245,59	9.370.496,00	25.07.2024 \| 00:00
Marriott International	233,75	-0,55%	-1,29	237,51	232,33	1.380.149,00	25.07.2024 \| 00:00
Marvell Technology Group Ltd	63,99	-0,56%	-0,36	66,61	62,12	13.634.747,00	25.07.2024 \| 00:00
MercadoLibre, Inc.	1.625,15	-1,06%	-17,40	1.674,50	1.595,26	278.794,00	25.07.2024 \| 00:00
Microchip Technology Incorporated	85,03	-1,78%	-1,54	87,94	82,94	10.269.414,00	25.07.2024 \| 00:00
Micron Technology, Inc.	107,45	-2,57%	-2,83	110,70	105,04	29.068.384,00	25.07.2024 \| 00:00
Microsoft Corporation	418,40	-2,45%	-10,50	429,80	417,51	29.943.795,00	25.07.2024 \| 00:00
Moderna	120,40	+1,87%	+2,21	122,40	116,58	2.638.674,00	25.07.2024 \| 00:00
Mondelez International, Inc.	66,39	-0,02%	-0,01	67,73	66,29	6.593.678,00	25.07.2024 \| 00:00
MongoDB	256,26	+4,79%	+11,72	263,94	245,00	1.531.681,00	25.07.2024 \| 00:00
Monster Beverage Corporation	50,10	+1,03%	+0,51	50,34	49,46	6.462.486,00	25.07.2024 \| 00:00
Netflix, Inc.	634,09	-0,30%	-1,90	649,98	621,70	4.554.539,00	25.07.2024 \| 00:00
NVIDIA Corporation	112,28	-1,72%	-1,97	116,63	106,30	460.067.019,00	25.07.2024 \| 00:00
NXP Semiconductors N.V.	247,51	-2,71%	-6,89	255,46	245,42	4.244.335,00	25.07.2024 \| 00:00
O'Reilly Automotive, Inc.	1.092,91	+4,02%	+42,20	1.112,18	1.050,71	881.218,00	25.07.2024 \| 00:00
Old Dominion Freight Line	205,70	+5,69%	+11,08	210,52	194,65	3.154.131,00	25.07.2024 \| 00:00
ON Semiconductor Corp	67,54	-3,67%	-2,57	70,72	66,78	9.670.802,00	25.07.2024 \| 00:00
PACCAR Inc.	97,60	-1,31%	-1,30	100,66	97,25	5.215.453,00	25.07.2024 \| 00:00
Palo Alto Networks	320,13	-1,27%	-4,11	328,85	318,73	2.371.584,00	25.07.2024 \| 00:00
Paychex, Inc.	123,98	+0,60%	+0,74	127,40	123,77	1.829.046,00	25.07.2024 \| 00:00
PAYPAL HOLDINGS INC	57,22	-1,46%	-0,85	58,65	57,20	12.515.747,00	25.07.2024 \| 00:00
Pepsico, Inc.	171,02	+1,69%	+2,85	173,49	168,86	6.270.889,00	25.07.2024 \| 00:00
Pinduoduo	129,74	-1,62%	-2,13	133,60	129,63	4.508.650,00	25.07.2024 \| 00:00
QUALCOMM Incorporated	175,39	-3,14%	-5,68	180,24	173,27	12.700.063,00	25.07.2024 \| 00:00
Regeneron Pharmaceuticals, Inc.	1.064,19	+0,31%	+3,33	1.102,95	1.061,72	528.327,00	25.07.2024 \| 00:00
Roper Technologies	540,89	+1,68%	+8,92	548,19	534,61	1.094.747,00	25.07.2024 \| 00:00
Ross Stores, Inc.	141,11	-0,69%	-0,98	143,31	141,01	1.800.491,00	25.07.2024 \| 00:00
Starbucks Corporation	73,32	-1,82%	-1,36	75,77	73,26	18.973.613,00	25.07.2024 \| 00:00
Super Micro Computer Inc	695,61	-2,24%	-15,95	720,50	663,20	7.047.783,00	25.07.2024 \| 00:00
Synopsys, Inc.	538,72	-2,64%	-14,61	557,88	537,09	1.283.595,00	25.07.2024 \| 00:00
T-Mobile US, Inc.	175,14	-0,99%	-1,75	180,33	175,02	4.166.327,00	25.07.2024 \| 00:00
Take-Two Interactive Software, Inc.	150,30	-1,69%	-2,59	153,50	150,02	1.466.172,00	25.07.2024 \| 00:00
Tesla, Inc.	220,25	+1,97%	+4,26	226,00	216,23	100.636.466,00	25.07.2024 \| 00:00
Texas Instruments Incorporated	197,15	-0,57%	-1,13	201,73	194,12	9.555.415,00	25.07.2024 \| 00:00
The Kraft Heinz Company	33,29	+0,73%	+0,24	34,12	33,14	6.893.072,00	25.07.2024 \| 00:00
Trade Desk (The)	90,88	+1,75%	+1,56	93,11	88,82	4.904.721,00	25.07.2024 \| 00:00
Verisk Analytics, Inc.	275,90	-0,24%	-0,65	281,79	275,85	681.432,00	25.07.2024 \| 00:00
Vertex Pharmaceuticals Incorporated	492,26	+0,30%	+1,46	503,99	490,70	990.474,00	25.07.2024 \| 00:00
Warner Bros Discovery	7,99	-5,67%	-0,48	8,15	7,71	31.997.904,00	25.07.2024 \| 00:00
Workday, Inc.	227,08	+2,97%	+6,56	232,87	223,55	2.264.017,00	25.07.2024 \| 00:00
Xcel Energy Inc.	56,87	+0,90%	+0,51	58,43	56,42	4.932.466,00	25.07.2024 \| 00:00
Zscaler	182,00	+0,10%	+0,18	187,10	178,29	1.776.878,00	25.07.2024 \| 00:00

Top & Flop

Top	Aktuell	Diff%
Atlassian Corp	178,22	+6,34%
GRAIL Inc	15,85	+6,13%
Old Dominion Freight Line	205,70	+5,69%
MongoDB	256,26	+4,79%
Gilead Sciences, Inc.	76,51	+4,10%

Flop	Aktuell	Diff%
lululemon athletica	247,32	-9,09%
Warner Bros Discovery	7,99	-5,67%
ARM Holdings PLC	149,14	-5,42%
Honeywell International Inc	202,45	-5,24%
Advanced Micro Devices	138,32	-4,36%

Performance

Volumen	1.129.936.189,00
Jahreshoch	20.675,38 (10.07.2024 \| 00:00)
Jahrestief	16.282,01 (04.01.2024 \| 00:00)
Durchschn. Preis 1 Jahr	17.033,07
Durchschn. Preis 1 Monat	19.951,86

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.