Aktienmarkt Nasdaq 100

Nasdaq 100 11.994,26 XXP -47,64 (-0,40%)

02.12.2022 | 22:30

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	12.041,90 (01.12.2022 \| 00:00)
Tagestief	11.825,53
Tageshoch	12.027,62
Eröffnung	11.845,53
52-Wochenhoch	16.567,50 (27.12.2021 \| 00:00)
52-Wochentief	10.690,60 (03.11.2022 \| 00:00)

22 4221 Anz Youtube Boerse Express 536x210px 220607

SocieteGenerale GIF HTM BoerseExpress Erix 536x210

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Activision Blizzard, Inc	75,76	+0,76%	+0,57	75,97	74,57	6.146.920,00	02.12.2022 \| 22:00
Adobe Systems Incorporated	341,53	-0,75%	-2,58	343,53	334,22	2.741.993,00	02.12.2022 \| 22:00
Advanced Micro Devices	74,98	-3,23%	-2,50	76,28	73,65	64.377.175,00	02.12.2022 \| 22:00
Airbnb Inc	101,00	-0,27%	-0,27	101,74	98,97	4.128.629,00	02.12.2022 \| 22:00
Align Technology, Inc.	198,41	-1,67%	-3,36	200,00	195,93	566.973,00	02.12.2022 \| 22:00
Alphabet Inc. A	100,44	-0,54%	-0,55	100,77	98,90	21.480.703,00	02.12.2022 \| 22:00
Alphabet Inc. C	100,83	-0,44%	-0,45	101,15	99,17	18.821.527,00	02.12.2022 \| 22:00
Amazon.com, Inc.	94,13	-1,43%	-1,37	95,36	93,78	72.496.388,00	02.12.2022 \| 22:00
American Electric Power Company	95,12	-1,41%	-1,36	95,40	94,50	3.491.990,00	02.12.2022 \| 22:00
Amgen Inc.	285,51	-0,15%	-0,43	286,12	283,19	2.267.114,00	02.12.2022 \| 22:00
Analog Devices, Inc.	168,63	-1,66%	-2,85	168,79	165,24	3.055.210,00	02.12.2022 \| 22:00
ANSYS	256,74	-1,11%	-2,87	256,80	252,01	365.674,00	02.12.2022 \| 22:00
Apple Inc.	147,81	-0,34%	-0,50	148,00	145,65	65.447.446,00	02.12.2022 \| 22:00
Applied Materials, Inc.	106,71	-0,28%	-0,30	107,32	104,22	3.903.370,00	02.12.2022 \| 22:00
ASML Holding N.V. - ADS represents 1 ordinary share	605,71	-0,91%	-5,55	607,45	597,00	719.750,00	02.12.2022 \| 22:00
AstraZeneca PLC	68,47	+0,19%	+0,13	68,72	68,04	3.559.611,00	02.12.2022 \| 22:00
Atlassian Corp	141,00	+0,67%	+0,94	142,82	132,75	3.678.328,00	02.12.2022 \| 22:00
Autodesk, Inc.	201,11	-2,81%	-5,82	204,06	200,19	1.323.643,00	02.12.2022 \| 22:00
Automatic Data Processing, Inc.	269,90	+0,73%	+1,95	270,88	263,11	1.806.964,00	02.12.2022 \| 22:00
Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share	113,80	+4,72%	+5,13	115,08	106,88	3.867.168,00	02.12.2022 \| 22:00
Biogen Inc.	298,90	-0,98%	-2,95	305,06	297,78	1.682.653,00	02.12.2022 \| 22:00
Booking Holdings Inc.	2.085,44	+1,22%	+25,15	2.094,49	2.024,73	270.497,00	02.12.2022 \| 22:00
Broadcom Limited - Ordinary Shares	540,80	-1,81%	-9,95	542,70	536,08	1.931.953,00	02.12.2022 \| 22:00
Cadence Design Systems, Inc.	172,43	-2,46%	-4,35	173,45	170,29	1.255.349,00	02.12.2022 \| 22:00
Charter Communications, Inc.	392,69	+0,91%	+3,53	393,30	378,41	939.924,00	02.12.2022 \| 22:00
Cintas Corporation	462,53	+0,02%	+0,08	463,60	454,78	285.967,00	02.12.2022 \| 22:00
Cisco Systems, Inc.	49,70	-0,54%	-0,27	49,84	48,92	12.325.139,00	02.12.2022 \| 22:00
Cognizant Technology Solutions Corporation	62,39	-0,37%	-0,23	62,88	61,54	3.132.177,00	02.12.2022 \| 22:00
Comcast Corporation	35,86	-1,16%	-0,42	36,09	35,47	25.809.062,00	02.12.2022 \| 22:00
Constellation Energy Corporation	92,04	-2,57%	-2,43	93,49	91,04	1.848.756,00	02.12.2022 \| 22:00
Copart	67,15	-0,77%	-0,52	67,52	66,20	1.786.885,00	02.12.2022 \| 22:00
Costco Wholesale Corporation	494,53	-1,85%	-9,33	498,97	492,11	3.632.096,00	02.12.2022 \| 22:00
CrowdStrike Holdings	124,00	-0,06%	-0,07	125,55	120,73	8.850.999,00	02.12.2022 \| 22:00
CSX Corporation	32,05	-1,93%	-0,63	32,33	31,74	11.178.543,00	02.12.2022 \| 22:00
Datadog	74,71	-4,18%	-3,26	76,37	72,67	5.147.740,00	02.12.2022 \| 22:00
DexCom	118,11	+0,07%	+0,08	118,51	115,31	1.883.653,00	02.12.2022 \| 22:00
DocuSign	46,60	-3,50%	-1,69	47,12	45,32	2.984.272,00	02.12.2022 \| 22:00
Dollar Tree, Inc.	151,20	+0,99%	+1,48	151,24	148,72	1.809.348,00	02.12.2022 \| 22:00
eBay Inc.	45,20	+0,09%	+0,04	45,45	44,38	4.338.004,00	02.12.2022 \| 22:00
Electronic Arts Inc.	132,28	+0,50%	+0,66	132,86	130,36	1.233.191,00	02.12.2022 \| 22:00
Enphase Energy	336,00	+7,01%	+22,00	338,16	309,61	5.542.131,00	02.12.2022 \| 22:00
Exelon Corp	41,45	-0,19%	-0,08	41,47	40,79	5.736.168,00	02.12.2022 \| 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	51,43	-0,25%	-0,13	51,62	50,38	4.089.401,00	02.12.2022 \| 22:00
Fiserv, Inc.	105,46	+0,41%	+0,43	105,85	103,37	2.881.656,00	02.12.2022 \| 22:00
Fortinet	53,61	-3,20%	-1,77	54,36	52,96	4.685.425,00	02.12.2022 \| 22:00
Gilead Sciences, Inc.	89,03	+1,29%	+1,13	89,07	86,55	6.730.367,00	02.12.2022 \| 22:00
Honeywell International Inc	219,08	+0,78%	+1,69	219,86	214,72	2.194.258,00	02.12.2022 \| 22:00
IDEXX Laboratories, Inc.	435,30	-0,88%	-3,87	437,87	423,00	372.691,00	02.12.2022 \| 22:00
Illumina, Inc.	218,76	-0,95%	-2,10	219,55	211,00	1.087.013,00	02.12.2022 \| 22:00
Intel Corporation	29,41	-1,41%	-0,42	29,43	28,71	31.545.955,00	02.12.2022 \| 22:00
Intuit Inc.	407,92	-1,96%	-8,15	409,17	400,16	1.876.030,00	02.12.2022 \| 22:00
Intuitive Surgical, Inc.	272,25	-0,82%	-2,24	272,96	267,43	1.629.271,00	02.12.2022 \| 22:00
JD.com, Inc. - American Depositary Shares	58,64	+5,00%	+2,79	59,67	55,05	10.436.271,00	02.12.2022 \| 22:00
Keurig Dr Pepper	38,74	+0,08%	+0,03	38,94	38,48	6.806.343,00	02.12.2022 \| 22:00
KLA-Tencor Corporation	389,56	-0,30%	-1,17	391,36	379,32	921.415,00	02.12.2022 \| 22:00
Lam Research Corporation	457,67	-1,18%	-5,47	460,23	450,40	1.102.371,00	02.12.2022 \| 22:00
Lucid Group	10,15	+3,26%	+0,32	10,17	9,55	27.456.297,00	02.12.2022 \| 22:00
lululemon athletica	385,99	+1,09%	+4,17	386,70	375,20	1.180.775,00	02.12.2022 \| 22:00
Marriott International	165,63	+0,27%	+0,44	165,76	162,50	1.419.335,00	02.12.2022 \| 22:00
Marvell Technology Group Ltd	44,72	-1,50%	-0,68	44,89	41,01	25.050.176,00	02.12.2022 \| 22:00
Match Group	48,67	-2,58%	-1,29	49,31	47,60	3.084.470,00	02.12.2022 \| 22:00
MercadoLibre, Inc.	945,07	+0,43%	+4,06	957,00	912,00	485.828,00	02.12.2022 \| 22:00
Microchip Technology Incorporated	77,31	-1,29%	-1,01	77,39	76,03	4.036.717,00	02.12.2022 \| 22:00
Micron Technology, Inc.	54,68	-1,46%	-0,81	55,42	53,38	15.946.484,00	02.12.2022 \| 22:00
Microsoft Corporation	255,02	+0,13%	+0,33	256,06	249,69	21.528.520,00	02.12.2022 \| 22:00
Moderna	182,35	+0,48%	+0,87	182,80	177,00	2.765.421,00	02.12.2022 \| 22:00
Mondelez International, Inc.	68,31	+0,32%	+0,22	68,36	67,21	3.798.399,00	02.12.2022 \| 22:00
Monster Beverage Corporation	104,04	+0,77%	+0,79	104,65	101,76	1.687.326,00	02.12.2022 \| 22:00
NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	70,90	+3,88%	+2,65	71,80	67,43	2.102.742,00	02.12.2022 \| 22:00
Netflix, Inc.	320,41	+1,09%	+3,46	321,99	310,00	12.690.602,00	02.12.2022 \| 22:00
NVIDIA Corporation	168,76	-1,51%	-2,59	169,33	164,45	37.138.858,00	02.12.2022 \| 22:00
NXP Semiconductors N.V.	171,06	-1,37%	-2,38	171,20	167,32	1.619.959,00	02.12.2022 \| 22:00
O'Reilly Automotive, Inc.	858,41	+0,14%	+1,23	859,23	846,81	365.654,00	02.12.2022 \| 22:00
Old Dominion Freight Line	302,85	+0,65%	+1,96	305,04	293,05	556.234,00	02.12.2022 \| 22:00
PACCAR Inc.	105,79	-0,15%	-0,16	106,11	104,07	2.040.311,00	02.12.2022 \| 22:00
Palo Alto Networks	172,69	-3,20%	-5,71	176,64	171,87	3.272.037,00	02.12.2022 \| 22:00
Paychex, Inc.	125,98	+0,06%	+0,08	126,30	123,68	1.291.144,00	02.12.2022 \| 22:00
PAYPAL HOLDINGS INC	74,66	-4,93%	-3,87	77,06	74,52	24.238.438,00	02.12.2022 \| 22:00
Pepsico, Inc.	185,69	-0,11%	-0,21	186,31	183,84	3.547.756,00	02.12.2022 \| 22:00
Pinduoduo	86,34	+3,10%	+2,60	88,13	82,41	15.641.368,00	02.12.2022 \| 22:00
QUALCOMM Incorporated	125,66	-0,91%	-1,15	125,82	123,12	6.122.172,00	02.12.2022 \| 22:00
Regeneron Pharmaceuticals, Inc.	766,39	+0,68%	+5,15	769,00	752,00	441.486,00	02.12.2022 \| 22:00
Ross Stores, Inc.	119,00	+0,86%	+1,02	119,48	116,13	2.120.579,00	02.12.2022 \| 22:00
Seattle Genetics	122,41	+1,15%	+1,39	122,84	120,12	723.087,00	02.12.2022 \| 22:00
Sirius XM Holdings Inc.	6,24	-2,65%	-0,17	6,36	6,24	15.222.010,00	02.12.2022 \| 22:00
Skyworks Solutions, Inc.	93,96	-1,06%	-1,01	93,99	91,98	1.203.014,00	02.12.2022 \| 22:00
Splunk	88,64	-3,12%	-2,85	90,22	87,02	4.115.520,00	02.12.2022 \| 22:00
Starbucks Corporation	105,05	+1,63%	+1,68	105,54	101,82	7.916.878,00	02.12.2022 \| 22:00
Synopsys, Inc.	348,17	-2,70%	-9,67	350,50	340,50	1.076.314,00	02.12.2022 \| 22:00
T-Mobile US, Inc.	152,41	+0,40%	+0,60	152,55	149,62	3.046.578,00	02.12.2022 \| 22:00
Tesla, Inc.	194,86	+0,08%	+0,16	196,25	191,11	73.645.922,00	02.12.2022 \| 22:00
Texas Instruments Incorporated	177,66	+0,09%	+0,16	177,99	173,48	3.822.916,00	02.12.2022 \| 22:00
The Kraft Heinz Company	39,83	+0,86%	+0,34	39,88	39,24	4.835.750,00	02.12.2022 \| 22:00
VeriSign	202,10	-1,21%	-2,47	202,96	199,30	593.595,00	02.12.2022 \| 22:00
Verisk Analytics, Inc.	185,44	-0,38%	-0,70	186,47	180,84	848.477,00	02.12.2022 \| 22:00
Vertex Pharmaceuticals Incorporated	321,37	+0,19%	+0,61	322,45	316,88	1.094.882,00	02.12.2022 \| 22:00
Walgreens Boots Alliance, Inc.	41,48	+0,41%	+0,17	41,63	40,85	4.857.560,00	02.12.2022 \| 22:00
Workday, Inc.	170,99	+0,89%	+1,51	171,28	164,41	2.552.957,00	02.12.2022 \| 22:00
Xcel Energy Inc.	69,14	-1,50%	-1,05	69,78	68,47	2.811.722,00	02.12.2022 \| 22:00
Zoom Video Communications	74,31	-4,03%	-3,12	76,36	73,85	3.296.331,00	02.12.2022 \| 22:00
Zscaler	128,99	-10,73%	-15,51	132,62	126,40	9.665.061,00	02.12.2022 \| 22:00

Top & Flop

Top	Aktuell	Diff%
Enphase Energy	336,00	+7,01%
JD.com, Inc. - American Depositary Shares	58,64	+5,00%
Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share	113,80	+4,72%
NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares	70,90	+3,88%
Lucid Group	10,15	+3,26%

Flop	Aktuell	Diff%
Zscaler	128,99	-10,73%
PAYPAL HOLDINGS INC	74,66	-4,93%
Datadog	74,71	-4,18%
Zoom Video Communications	74,31	-4,03%
DocuSign	46,60	-3,50%

Performance

Volumen	724.576.629,00
Jahreshoch	16.501,77 (03.01.2022 \| 00:00)
Jahrestief	10.690,60 (03.11.2022 \| 00:00)
Durchschn. Preis 1 Jahr	13.120,67
Durchschn. Preis 1 Monat	11.588,48

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.