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	429,99	+0,72%	+3,06	435,99	425,70	4.012.745,00	17.01.2025 \| 00:00
Advanced Micro Devices	121,46	+2,55%	+3,02	122,74	120,55	35.765.924,00	17.01.2025 \| 00:00
Airbnb Inc	135,12	+2,24%	+2,96	135,62	132,69	3.751.223,00	17.01.2025 \| 00:00
Alphabet Inc. A	196,00	+1,60%	+3,09	197,23	193,75	27.735.089,00	17.01.2025 \| 00:00
Alphabet Inc. C	197,55	+1,62%	+3,14	198,81	195,31	22.109.129,00	17.01.2025 \| 00:00
Amazon.com, Inc.	225,94	+2,39%	+5,28	226,51	223,08	42.370.123,00	17.01.2025 \| 00:00
American Electric Power Company	97,25	+0,44%	+0,43	97,98	96,80	2.728.874,00	17.01.2025 \| 00:00
Amgen Inc.	272,11	+0,99%	+2,68	276,97	269,78	3.244.290,00	17.01.2025 \| 00:00
Analog Devices, Inc.	219,16	+1,93%	+4,14	220,64	217,84	2.871.536,00	17.01.2025 \| 00:00
ANSYS	349,93	+1,60%	+5,51	352,35	347,67	608.368,00	17.01.2025 \| 00:00
Apple Inc.	229,98	+0,75%	+1,72	232,29	228,48	68.488.301,00	17.01.2025 \| 00:00
Applied Materials, Inc.	192,05	+2,99%	+5,57	193,16	188,79	8.115.101,00	17.01.2025 \| 00:00
Applovin Corporation	342,34	+3,11%	+10,33	347,39	336,77	4.175.716,00	17.01.2025 \| 00:00
ARM Holdings PLC	149,26	+1,18%	+1,74	151,60	147,77	4.217.349,00	17.01.2025 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	756,33	+0,81%	+6,05	769,20	751,50	1.933.558,00	17.01.2025 \| 00:00
AstraZeneca PLC	66,60	-0,46%	-0,31	67,78	66,59	5.432.436,00	17.01.2025 \| 00:00
Atlassian Corp	252,36	-0,74%	-1,89	259,85	251,49	1.192.862,00	17.01.2025 \| 00:00
Autodesk, Inc.	291,45	+0,47%	+1,37	296,25	290,62	1.466.127,00	17.01.2025 \| 00:00
Automatic Data Processing, Inc.	296,18	-0,02%	-0,05	301,09	295,96	2.408.371,00	17.01.2025 \| 00:00
Axon Enterprise	593,89	+1,37%	+8,05	603,00	591,19	533.670,00	17.01.2025 \| 00:00
Baker Hughes Company	46,54	+0,45%	+0,21	47,47	46,40	8.479.649,00	17.01.2025 \| 00:00
Biogen Inc.	140,55	-0,48%	-0,68	143,50	140,06	1.150.005,00	17.01.2025 \| 00:00
Booking Holdings Inc.	4.926,80	+1,27%	+61,80	4.976,96	4.894,45	260.454,00	17.01.2025 \| 00:00
Broadcom Limited - Ordinary Shares	237,44	+3,50%	+8,03	238,10	232,66	31.196.642,00	17.01.2025 \| 00:00
Cadence Design Systems, Inc.	305,60	+2,24%	+6,70	307,05	302,61	1.567.570,00	17.01.2025 \| 00:00
CDW Corp	188,73	+0,50%	+0,94	190,41	187,08	963.442,00	17.01.2025 \| 00:00
Charter Communications, Inc.	351,37	+1,35%	+4,69	353,59	347,69	1.206.938,00	17.01.2025 \| 00:00
Cintas Corporation	198,31	+0,13%	+0,26	201,31	197,55	1.673.347,00	17.01.2025 \| 00:00
Cisco Systems, Inc.	60,23	+0,69%	+0,41	60,95	60,20	23.876.379,00	17.01.2025 \| 00:00
Coca-Cola Europacific Partners plc	77,07	+1,46%	+1,11	78,19	76,70	2.017.296,00	17.01.2025 \| 00:00
Cognizant Technology Solutions Corporation	77,81	+0,49%	+0,38	78,70	77,24	3.580.361,00	17.01.2025 \| 00:00
Comcast Corporation	36,58	+0,74%	+0,27	36,91	36,45	22.040.302,00	17.01.2025 \| 00:00
Constellation Energy Corporation	316,36	+0,36%	+1,12	320,16	311,04	2.819.968,00	17.01.2025 \| 00:00
Copart	56,90	+0,89%	+0,50	57,27	56,68	3.335.465,00	17.01.2025 \| 00:00
CoStar Group	73,85	+0,59%	+0,43	75,06	72,99	2.189.277,00	17.01.2025 \| 00:00
Costco Wholesale Corporation	943,19	+2,55%	+23,44	943,80	924,57	2.375.012,00	17.01.2025 \| 00:00
CrowdStrike Holdings	357,00	-1,76%	-6,38	370,95	349,55	4.869.940,00	17.01.2025 \| 00:00
CSX Corporation	32,73	-0,73%	-0,24	33,39	32,66	20.685.964,00	17.01.2025 \| 00:00
Datadog	138,40	+1,18%	+1,61	140,86	137,92	3.469.056,00	17.01.2025 \| 00:00
DexCom	84,38	-0,54%	-0,46	86,33	83,89	5.135.596,00	17.01.2025 \| 00:00
Diamondback Energy	180,18	+0,59%	+1,06	180,91	178,53	1.812.047,00	17.01.2025 \| 00:00
DoorDash	174,48	+2,12%	+3,63	174,71	172,52	3.654.075,00	17.01.2025 \| 00:00
Electronic Arts Inc.	142,00	+0,42%	+0,60	143,73	141,76	4.006.094,00	17.01.2025 \| 00:00
Exelon Corp	39,42	+0,20%	+0,08	39,66	39,19	6.140.601,00	17.01.2025 \| 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	76,08	+1,75%	+1,31	76,95	72,52	7.836.784,00	17.01.2025 \| 00:00
Fortinet	94,23	+0,19%	+0,18	96,09	93,88	4.917.013,00	17.01.2025 \| 00:00
GE HealthCare Technologies	84,74	-0,31%	-0,26	86,34	84,58	2.855.424,00	17.01.2025 \| 00:00
Gilead Sciences, Inc.	91,84	+0,21%	+0,19	92,80	91,69	6.862.211,00	17.01.2025 \| 00:00
GlobalFoundries	43,10	+5,30%	+2,17	44,50	42,50	2.522.158,00	17.01.2025 \| 00:00
Honeywell International Inc	222,58	-0,05%	-0,11	226,87	222,29	3.349.234,00	17.01.2025 \| 00:00
IDEXX Laboratories, Inc.	419,26	-2,18%	-9,36	432,95	418,66	798.783,00	17.01.2025 \| 00:00
Intel Corporation	21,49	+9,25%	+1,82	21,62	20,79	166.483.914,00	17.01.2025 \| 00:00
Intuit Inc.	604,13	-0,52%	-3,14	615,87	596,20	2.836.669,00	17.01.2025 \| 00:00
Intuitive Surgical, Inc.	592,64	+1,47%	+8,56	597,68	583,24	2.635.153,00	17.01.2025 \| 00:00
Keurig Dr Pepper	31,62	+1,09%	+0,34	31,78	31,42	6.930.310,00	17.01.2025 \| 00:00
KLA-Tencor Corporation	757,47	+1,37%	+10,21	763,30	747,61	1.402.625,00	17.01.2025 \| 00:00
Lam Research Corporation	80,30	+1,36%	+1,08	81,81	79,60	10.350.975,00	17.01.2025 \| 00:00
Linde PLC	436,00	+0,81%	+3,51	440,00	433,53	2.412.198,00	17.01.2025 \| 00:00
lululemon athletica	373,70	+0,73%	+2,71	378,53	373,04	1.344.060,00	17.01.2025 \| 00:00
Marriott International	277,18	+0,43%	+1,18	279,60	276,50	1.805.205,00	17.01.2025 \| 00:00
Marvell Technology Group Ltd	124,76	+6,11%	+7,18	125,37	119,40	14.869.595,00	17.01.2025 \| 00:00
MercadoLibre, Inc.	1.836,00	-0,06%	-1,18	1.876,42	1.832,91	245.168,00	17.01.2025 \| 00:00
Microchip Technology Incorporated	57,97	+3,17%	+1,78	58,47	57,18	8.272.728,00	17.01.2025 \| 00:00
Micron Technology, Inc.	105,75	+3,07%	+3,15	105,88	102,50	18.908.887,00	17.01.2025 \| 00:00
Microsoft Corporation	429,03	+1,05%	+4,45	434,48	428,17	26.197.507,00	17.01.2025 \| 00:00
MicroStrategy Inc	396,50	+8,04%	+29,50	398,68	380,15	24.339.148,00	17.01.2025 \| 00:00
Mondelez International, Inc.	57,86	-0,24%	-0,14	58,75	57,82	12.663.461,00	17.01.2025 \| 00:00
MongoDB	253,11	+2,08%	+5,15	257,32	250,16	1.402.657,00	17.01.2025 \| 00:00
Monster Beverage Corporation	49,42	-0,46%	-0,23	50,25	49,30	11.799.381,00	17.01.2025 \| 00:00
Netflix, Inc.	858,10	+1,87%	+15,73	865,00	852,13	3.617.565,00	17.01.2025 \| 00:00
NVIDIA Corporation	137,71	+3,10%	+4,14	138,50	135,46	201.188.760,00	17.01.2025 \| 00:00
NXP Semiconductors N.V.	215,36	+2,18%	+4,60	217,46	213,97	1.921.559,00	17.01.2025 \| 00:00
O'Reilly Automotive, Inc.	1.216,79	+1,00%	+12,07	1.227,97	1.210,98	278.679,00	17.01.2025 \| 00:00
Old Dominion Freight Line	189,55	-0,19%	-0,37	191,26	186,46	1.307.512,00	17.01.2025 \| 00:00
ON Semiconductor Corp	54,63	+2,09%	+1,12	55,08	54,37	7.298.922,00	17.01.2025 \| 00:00
PACCAR Inc.	110,33	+0,78%	+0,85	111,72	109,72	1.981.147,00	17.01.2025 \| 00:00
Palantir Technologies Inc	71,77	+3,65%	+2,53	72,34	69,95	54.753.981,00	17.01.2025 \| 00:00
Palo Alto Networks	177,11	-0,03%	-0,06	181,35	177,00	5.500.372,00	17.01.2025 \| 00:00
Paychex, Inc.	146,29	-0,37%	-0,55	149,46	146,19	2.116.028,00	17.01.2025 \| 00:00
PAYPAL HOLDINGS INC	91,81	+3,25%	+2,89	93,25	90,01	16.499.703,00	17.01.2025 \| 00:00
Pepsico, Inc.	148,25	+1,17%	+1,71	148,62	147,17	7.338.870,00	17.01.2025 \| 00:00
Pinduoduo	105,57	+5,30%	+5,31	106,74	100,30	12.399.151,00	17.01.2025 \| 00:00
QUALCOMM Incorporated	164,56	+1,94%	+3,13	165,61	163,10	8.097.475,00	17.01.2025 \| 00:00
Regeneron Pharmaceuticals, Inc.	681,58	-1,68%	-11,65	707,48	680,89	1.111.946,00	17.01.2025 \| 00:00
Roper Technologies	522,32	+0,62%	+3,22	529,06	520,07	763.769,00	17.01.2025 \| 00:00
Ross Stores, Inc.	149,15	+0,10%	+0,15	151,44	148,91	3.011.202,00	17.01.2025 \| 00:00
Starbucks Corporation	95,13	+0,74%	+0,70	95,86	95,10	8.362.145,00	17.01.2025 \| 00:00
Synopsys, Inc.	526,70	+2,11%	+10,89	529,95	523,88	1.240.805,00	17.01.2025 \| 00:00
T-Mobile US, Inc.	218,97	+1,49%	+3,22	219,50	217,64	4.259.865,00	17.01.2025 \| 00:00
Take-Two Interactive Software, Inc.	186,41	+1,66%	+3,04	186,95	184,82	1.443.904,00	17.01.2025 \| 00:00
Tesla, Inc.	426,50	+3,06%	+12,68	439,74	419,75	94.991.429,00	17.01.2025 \| 00:00
Texas Instruments Incorporated	192,42	+2,70%	+5,05	192,93	190,02	5.407.529,00	17.01.2025 \| 00:00
The Kraft Heinz Company	29,27	+1,04%	+0,30	29,46	29,05	8.067.185,00	17.01.2025 \| 00:00
Trade Desk (The)	124,42	+2,96%	+3,58	125,41	122,83	3.094.835,00	17.01.2025 \| 00:00
Verisk Analytics, Inc.	278,55	+0,03%	+0,08	282,06	277,77	670.741,00	17.01.2025 \| 00:00
Vertex Pharmaceuticals Incorporated	422,00	+1,21%	+5,04	428,25	419,27	1.773.554,00	17.01.2025 \| 00:00
Warner Bros Discovery	9,52	+0,53%	+0,05	9,69	9,50	19.899.556,00	17.01.2025 \| 00:00
Workday, Inc.	249,64	-0,42%	-1,06	256,32	248,81	1.578.270,00	17.01.2025 \| 00:00
Xcel Energy Inc.	66,72	+0,79%	+0,52	66,89	65,93	3.235.025,00	17.01.2025 \| 00:00
Zscaler	187,58	+0,02%	+0,03	192,81	187,05	1.304.370,00	17.01.2025 \| 00:00

Top & Flop

Top	Aktuell	Diff%
Intel Corporation	21,49	+9,25%
MicroStrategy Inc	396,50	+8,04%
Marvell Technology Group Ltd	124,76	+6,11%
GlobalFoundries	43,10	+5,30%
Pinduoduo	105,57	+5,30%

Flop	Aktuell	Diff%
IDEXX Laboratories, Inc.	419,26	-2,18%
CrowdStrike Holdings	357,00	-1,76%
Regeneron Pharmaceuticals, Inc.	681,58	-1,68%
Atlassian Corp	252,36	-0,74%
CSX Corporation	32,73	-0,73%

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.