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	397,81	-1,44%	-5,83	404,50	397,01	3.426.315,00	26.03.2025 \| 00:00
Advanced Micro Devices	110,19	-4,02%	-4,62	115,90	108,68	39.976.485,00	26.03.2025 \| 00:00
Airbnb Inc	128,64	-0,95%	-1,24	131,00	127,85	3.504.665,00	26.03.2025 \| 00:00
Alphabet Inc. A	165,06	-3,22%	-5,50	169,61	164,84	28.939.326,00	26.03.2025 \| 00:00
Alphabet Inc. C	167,14	-3,27%	-5,65	171,94	166,86	22.554.236,00	26.03.2025 \| 00:00
Amazon.com, Inc.	201,13	-2,23%	-4,58	206,01	199,93	32.990.973,00	26.03.2025 \| 00:00
American Electric Power Company	103,90	+1,37%	+1,40	104,31	102,57	5.939.105,00	26.03.2025 \| 00:00
Amgen Inc.	305,71	-0,37%	-1,15	309,09	304,35	2.375.632,00	26.03.2025 \| 00:00
Analog Devices, Inc.	210,53	-1,43%	-3,05	214,90	209,69	2.454.565,00	26.03.2025 \| 00:00
ANSYS	323,34	-1,02%	-3,33	328,65	322,27	403.741,00	26.03.2025 \| 00:00
Apple Inc.	221,53	-0,99%	-2,22	225,02	220,47	34.532.656,00	26.03.2025 \| 00:00
Applied Materials, Inc.	150,68	-1,93%	-2,96	153,99	149,51	4.853.836,00	26.03.2025 \| 00:00
Applovin Corporation	327,62	-5,39%	-18,67	343,20	322,10	8.322.890,00	26.03.2025 \| 00:00
ARM Holdings PLC	114,93	-7,52%	-9,35	123,45	114,17	4.898.639,00	26.03.2025 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	705,76	-2,89%	-20,98	719,99	702,24	1.270.018,00	26.03.2025 \| 00:00
AstraZeneca PLC	72,72	-0,45%	-0,33	73,11	71,82	6.516.684,00	26.03.2025 \| 00:00
Atlassian Corp	229,65	-2,78%	-6,57	237,32	227,44	1.447.189,00	26.03.2025 \| 00:00
Autodesk, Inc.	271,21	-0,68%	-1,87	274,26	270,29	1.092.851,00	26.03.2025 \| 00:00
Automatic Data Processing, Inc.	302,41	+1,01%	+3,03	307,14	298,87	1.851.424,00	26.03.2025 \| 00:00
Axon Enterprise	559,06	-3,14%	-18,12	578,20	553,56	521.741,00	26.03.2025 \| 00:00
Baker Hughes Company	44,02	-2,57%	-1,16	45,36	43,85	5.953.036,00	26.03.2025 \| 00:00
Biogen Inc.	142,43	+2,35%	+3,27	142,96	139,16	1.514.616,00	26.03.2025 \| 00:00
Booking Holdings Inc.	4.764,16	-0,29%	-13,75	4.782,00	4.732,06	179.370,00	26.03.2025 \| 00:00
Broadcom Limited - Ordinary Shares	179,27	-4,78%	-8,99	188,06	177,58	30.670.536,00	26.03.2025 \| 00:00
Cadence Design Systems, Inc.	263,41	-2,12%	-5,70	269,30	262,52	1.395.545,00	26.03.2025 \| 00:00
CDW Corp	167,33	-0,71%	-1,19	169,74	165,88	1.009.918,00	26.03.2025 \| 00:00
Charter Communications, Inc.	384,77	+2,60%	+9,76	386,98	374,15	1.371.759,00	26.03.2025 \| 00:00
Cintas Corporation	204,71	+5,82%	+11,25	212,70	204,01	3.688.493,00	26.03.2025 \| 00:00
Cisco Systems, Inc.	61,80	+1,33%	+0,81	61,84	61,01	30.628.526,00	26.03.2025 \| 00:00
Coca-Cola Europacific Partners plc	85,37	+1,46%	+1,23	85,60	83,21	3.098.104,00	26.03.2025 \| 00:00
Cognizant Technology Solutions Corporation	77,85	-1,23%	-0,97	79,39	77,67	3.833.172,00	26.03.2025 \| 00:00
Comcast Corporation	37,37	+1,16%	+0,43	37,72	36,86	25.944.989,00	26.03.2025 \| 00:00
Constellation Energy Corporation	216,97	-4,36%	-9,90	226,10	214,00	4.060.972,00	26.03.2025 \| 00:00
Copart	55,07	-0,94%	-0,52	56,11	54,97	3.767.718,00	26.03.2025 \| 00:00
CoStar Group	80,37	+0,17%	+0,14	81,16	79,98	1.938.813,00	26.03.2025 \| 00:00
Costco Wholesale Corporation	929,75	-0,05%	-0,51	939,42	923,45	1.646.854,00	26.03.2025 \| 00:00
CrowdStrike Holdings	371,41	-3,52%	-13,54	384,77	370,36	3.289.508,00	26.03.2025 \| 00:00
CSX Corporation	29,90	+1,25%	+0,37	29,95	29,26	13.968.890,00	26.03.2025 \| 00:00
Datadog	107,97	-2,36%	-2,61	110,63	107,05	2.260.253,00	26.03.2025 \| 00:00
DexCom	72,13	-1,93%	-1,42	73,40	71,47	3.271.802,00	26.03.2025 \| 00:00
Diamondback Energy	163,09	+0,92%	+1,49	165,13	162,34	2.373.987,00	26.03.2025 \| 00:00
DoorDash	192,87	-3,43%	-6,85	199,67	191,46	3.855.347,00	26.03.2025 \| 00:00
Electronic Arts Inc.	145,19	+0,48%	+0,69	146,36	144,58	2.219.176,00	26.03.2025 \| 00:00
Exelon Corp	44,02	+2,95%	+1,26	44,24	42,78	8.550.239,00	26.03.2025 \| 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	77,09	0,00%	0,00	78,12	76,96	2.764.269,00	26.03.2025 \| 00:00
Fortinet	101,01	-1,06%	-1,08	102,34	100,42	2.998.346,00	26.03.2025 \| 00:00
GE HealthCare Technologies	81,00	-1,77%	-1,46	82,86	80,49	2.859.425,00	26.03.2025 \| 00:00
Gilead Sciences, Inc.	109,27	+1,28%	+1,38	110,46	107,90	7.391.888,00	26.03.2025 \| 00:00
GlobalFoundries	38,75	-0,67%	-0,26	39,38	38,37	1.635.755,00	26.03.2025 \| 00:00
Honeywell International Inc	213,12	+0,47%	+1,00	217,16	212,61	5.251.418,00	26.03.2025 \| 00:00
IDEXX Laboratories, Inc.	417,71	+0,01%	+0,05	420,21	415,81	760.749,00	26.03.2025 \| 00:00
Intel Corporation	23,42	-3,22%	-0,78	24,42	23,25	59.678.008,00	26.03.2025 \| 00:00
Intuit Inc.	614,86	-0,62%	-3,86	620,27	613,07	1.715.803,00	26.03.2025 \| 00:00
Intuitive Surgical, Inc.	509,03	-2,07%	-10,78	520,89	506,69	1.980.609,00	26.03.2025 \| 00:00
Keurig Dr Pepper	34,06	+0,68%	+0,23	34,24	33,82	14.913.553,00	26.03.2025 \| 00:00
KLA-Tencor Corporation	705,54	-2,26%	-16,31	724,17	698,81	734.823,00	26.03.2025 \| 00:00
Lam Research Corporation	76,14	-1,97%	-1,53	77,86	75,13	7.328.928,00	26.03.2025 \| 00:00
Linde PLC	461,43	+0,87%	+3,98	463,10	456,98	1.598.026,00	26.03.2025 \| 00:00
lululemon athletica	337,79	+0,13%	+0,44	340,77	332,42	2.301.337,00	26.03.2025 \| 00:00
Marriott International	246,72	+0,10%	+0,24	250,43	246,07	1.842.222,00	26.03.2025 \| 00:00
Marvell Technology Group Ltd	66,76	-6,85%	-4,91	71,20	65,84	19.812.649,00	26.03.2025 \| 00:00
MercadoLibre, Inc.	2.074,97	-5,31%	-116,33	2.180,72	2.069,76	492.520,00	26.03.2025 \| 00:00
Microchip Technology Incorporated	52,17	-0,36%	-0,19	53,13	51,58	6.085.368,00	26.03.2025 \| 00:00
Micron Technology, Inc.	92,13	-2,18%	-2,05	96,64	90,97	27.224.340,00	26.03.2025 \| 00:00
Microsoft Corporation	389,97	-1,31%	-5,19	395,31	388,57	16.132.906,00	26.03.2025 \| 00:00
MicroStrategy Inc	329,31	-3,66%	-12,50	340,34	319,73	16.797.178,00	26.03.2025 \| 00:00
Mondelez International, Inc.	66,33	+2,54%	+1,64	66,54	64,68	9.111.528,00	26.03.2025 \| 00:00
MongoDB	193,66	-2,52%	-5,00	198,66	192,67	1.107.300,00	26.03.2025 \| 00:00
Monster Beverage Corporation	57,76	-0,14%	-0,08	58,14	57,66	5.211.386,00	26.03.2025 \| 00:00
Netflix, Inc.	970,65	-2,67%	-26,63	996,79	966,32	3.534.707,00	26.03.2025 \| 00:00
NVIDIA Corporation	113,76	-5,74%	-6,93	118,84	112,71	296.431.667,00	26.03.2025 \| 00:00
NXP Semiconductors N.V.	205,75	-2,64%	-5,58	212,61	202,87	3.637.912,00	26.03.2025 \| 00:00
O'Reilly Automotive, Inc.	1.380,98	+0,40%	+5,50	1.391,79	1.372,60	325.184,00	26.03.2025 \| 00:00
Old Dominion Freight Line	168,67	+0,64%	+1,07	169,48	166,92	1.423.180,00	26.03.2025 \| 00:00
ON Semiconductor Corp	45,04	-0,60%	-0,27	45,64	44,06	8.458.635,00	26.03.2025 \| 00:00
PACCAR Inc.	99,53	+0,29%	+0,29	100,29	98,92	1.981.947,00	26.03.2025 \| 00:00
Palantir Technologies Inc	92,28	-4,37%	-4,22	97,30	90,82	82.138.337,00	26.03.2025 \| 00:00
Palo Alto Networks	184,96	-2,63%	-4,99	191,00	184,73	3.412.915,00	26.03.2025 \| 00:00
Paychex, Inc.	150,19	+4,20%	+6,06	153,12	144,52	4.430.461,00	26.03.2025 \| 00:00
PAYPAL HOLDINGS INC	69,97	-1,26%	-0,89	71,62	69,55	7.453.991,00	26.03.2025 \| 00:00
Pepsico, Inc.	148,64	+2,13%	+3,10	149,33	145,75	5.885.290,00	26.03.2025 \| 00:00
Pinduoduo	122,47	-2,22%	-2,78	125,40	120,40	8.303.262,00	26.03.2025 \| 00:00
QUALCOMM Incorporated	158,39	-1,10%	-1,76	160,81	156,85	5.965.132,00	26.03.2025 \| 00:00
Regeneron Pharmaceuticals, Inc.	640,14	+0,95%	+6,00	644,00	629,02	1.251.942,00	26.03.2025 \| 00:00
Roper Technologies	582,71	+0,63%	+3,64	585,27	579,56	336.491,00	26.03.2025 \| 00:00
Ross Stores, Inc.	127,70	-0,34%	-0,43	128,67	127,10	1.901.174,00	26.03.2025 \| 00:00
Starbucks Corporation	97,97	+2,18%	+2,09	98,39	96,00	9.567.221,00	26.03.2025 \| 00:00
Synopsys, Inc.	449,90	-1,60%	-7,33	460,44	447,11	749.428,00	26.03.2025 \| 00:00
T-Mobile US, Inc.	262,51	+1,45%	+3,76	264,95	260,45	4.683.935,00	26.03.2025 \| 00:00
Take-Two Interactive Software, Inc.	215,89	-0,95%	-2,06	220,93	211,95	1.951.880,00	26.03.2025 \| 00:00
Tesla, Inc.	272,06	-5,58%	-16,08	284,90	266,51	156.254.441,00	26.03.2025 \| 00:00
Texas Instruments Incorporated	184,49	+0,28%	+0,52	186,01	183,28	5.816.621,00	26.03.2025 \| 00:00
The Kraft Heinz Company	29,69	+2,03%	+0,59	29,83	29,15	8.245.545,00	26.03.2025 \| 00:00
Trade Desk (The)	58,80	-5,16%	-3,20	62,50	58,50	10.530.528,00	26.03.2025 \| 00:00
Verisk Analytics, Inc.	292,03	+1,48%	+4,27	293,00	288,11	773.119,00	26.03.2025 \| 00:00
Vertex Pharmaceuticals Incorporated	500,28	-1,72%	-8,76	508,64	497,78	1.328.812,00	26.03.2025 \| 00:00
Warner Bros Discovery	11,03	+0,46%	+0,05	11,20	10,90	32.257.625,00	26.03.2025 \| 00:00
Workday, Inc.	250,79	-0,81%	-2,04	254,14	250,13	1.000.793,00	26.03.2025 \| 00:00
Xcel Energy Inc.	68,92	+1,46%	+0,99	69,44	67,99	3.540.567,00	26.03.2025 \| 00:00
Zscaler	211,55	-1,94%	-4,18	216,00	209,63	1.676.170,00	26.03.2025 \| 00:00

Top & Flop

Top	Aktuell	Diff%
Cintas Corporation	204,71	+5,82%
Paychex, Inc.	150,19	+4,20%
Exelon Corp	44,02	+2,95%
Charter Communications, Inc.	384,77	+2,60%
Mondelez International, Inc.	66,33	+2,54%

Flop	Aktuell	Diff%
ARM Holdings PLC	114,93	-7,52%
Marvell Technology Group Ltd	66,76	-6,85%
NVIDIA Corporation	113,76	-5,74%
Tesla, Inc.	272,06	-5,58%
Applovin Corporation	327,62	-5,39%

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

Qualität kostet nichts.Aber sie wird einem nicht geschenkt.

Qualität kostet nichts.
Aber sie wird einem nicht geschenkt.