Teilen Sie diese Seite auf Facebook oder Twitter
Wenn Sie auf die Teilen-Buttons klicken und sich bei den Betreibern einloggen, werden Daten an den jeweiligen Betreiber übermittelt. Bitte beachten Sie die Datenschutzerklärung.
Werbung
Indexzusammensetzung - NASDAQ 100
Einzelwerte
| WKN | Bezeichnung | Branche | Kurs | Zeit | % | +/- | Umsatz | Volumen | Trades | Börse | Info | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A0AE1X | NASDAQ 100 | - | 12.898,69 | 14.01. | -0,58% | -74,94 | 0 | 0,0 | 0 | INAS | ||
| A0Q4K4 | Activision Blizzard | Software | 74,43 | 15:24 | +0,38% | +0,28 | 29,3Tsd | 394,0 | 0 | L&S | ||
| 871981 | Adobe Systems | Software | 383,00 | 14:53 | +0,46% | +1,75 | 27,6Tsd | 72,0 | 0 | L&S | ||
| 863186 | AMD - Advanced Micro Devices | Halbleiter | 75,23 | 15:33 | +0,68% | +0,51 | 285,1Tsd | 3,8Tsd | 0 | L&S | ||
| 899527 | Alexion Pharmaceuticals Inc. | Pharma | 128,80 | 14.01. | -0,31% | -0,40 | 0 | 130,0 | 0 | L&S | ||
| 590375 | Align Technology Inc. | Pharma | 459,65 | 14.01. | +1,69% | +7,65 | 0 | 120,0 | 0 | L&S | ||
| A14Y6F | Alphabet Inc. A | Internet | 1.434,40 | 15:33 | +0,31% | +4,40 | 72,8Tsd | 51,0 | 0 | L&S | ||
| A14Y6H | Alphabet Inc. C | Internet | 1.434,00 | 13:09 | +0,07% | +1,00 | 22,9Tsd | 16,0 | 0 | L&S | ||
| 906866 | Amazon.com | Handel | 2.582,50 | 15:27 | +0,10% | +2,50 | 632,7Tsd | 245,0 | 0 | L&S | ||
| 850222 | American Electric Power Company | Versorger | 63,95 | 15:29 | +0,85% | +0,54 | 2,6Tsd | 40,0 | 0 | L&S | ||
| 867900 | Amgen Inc. | Biotech | 198,54 | 13:55 | -0,38% | -0,76 | 27,2Tsd | 137,0 | 0 | L&S | ||
| 862485 | Analog Devices Inc. | Halbleiter | 131,00 | 13.01. | +0,80% | +1,04 | 0 | 37,0 | 0 | L&S | ||
| 901492 | Ansys Inc. | Software | 305,10 | 14:34 | +0,13% | +0,40 | 10,1Tsd | 33,0 | 0 | L&S | ||
| 865985 | Apple Inc. | Technolog. | 107,32 | 15:35 | +0,96% | +1,02 | 696,7Tsd | 6,5Tsd | 0 | L&S | ||
| 865177 | Applied Materials | Halbleiter | 86,27 | 11:41 | -0,85% | -0,74 | 5,3Tsd | 61,0 | 0 | L&S | ||
| A1J85V | ASML Holding N.V. (ADR) | - | 442,00 | 12:08 | ±0,00% | ±0,00 | 3,1Tsd | 7,0 | 0 | L&S | ||
| A2ABYA | Atlassian Corporation plc | - | 183,66 | 14.01. | -4,76% | -9,18 | 0 | 430,0 | 0 | L&S | ||
| 869964 | Autodesk | Software | 257,95 | 11:40 | +0,78% | +2,00 | 3,9Tsd | 15,0 | 0 | L&S | ||
| 850347 | Automatic Data Processing | Technolog. | 132,98 | 15:10 | -0,81% | -1,08 | 2,3Tsd | 17,0 | 0 | L&S | ||
| A0F5DE | Baidu Inc. (ADR) | Internet | 203,00 | 15:15 | -0,98% | -2,00 | 148,2Tsd | 723,0 | 0 | L&S | ||
| 789617 | Biogen Inc. | Pharma | 229,85 | 14:17 | -0,28% | -0,65 | 28,5Tsd | 124,0 | 0 | L&S | ||
| A2JEXP | Booking Holdings Inc. | Technolog. | 1.797,00 | 15:04 | -1,06% | -19,20 | 77,1Tsd | 43,0 | 0 | L&S | ||
| A2JG9Z | Broadcom Inc. | Sonstige | 373,40 | 09:34 | -0,43% | -1,60 | 2,2Tsd | 6,0 | 0 | L&S | ||
| 873567 | Cadence Design Systems | Technolog. | 110,02 | 14.01. | -0,22% | -0,24 | 0 | 100,0 | 0 | L&S | ||
| A1W0KL | CDW Corporation | - | 105,00 | 04.01. | ±0,00% | ±0,00 | 0 | 14,0 | 0 | L&S | ||
| 892807 | Cerner Corporation | Dienstlstg. | 65,73 | 08:41 | -0,98% | -0,65 | 788,8 | 12,0 | 0 | L&S | ||
| A2AJX9 | Charter Communications Inc. A | Medien | 510,00 | 13.01. | +0,20% | +1,00 | 0 | 12,0 | 0 | L&S | ||
| 901638 | Check Point Software Technologies | Software | 106,74 | 14.01. | -0,07% | -0,08 | 0 | 75,0 | 0 | L&S | ||
| 880205 | Cintas Corporation | Konsum | 267,40 | 15:30 | -1,40% | -3,80 | 1,6Tsd | 6,0 | 0 | L&S | ||
| 878841 | Cisco Systems | Technolog. | 36,95 | 14:39 | -0,50% | -0,19 | 37,3Tsd | 1,0Tsd | 0 | L&S | ||
| 915272 | Cognizant Technology Solutions | Dienstlstg. | 65,61 | 15:24 | -0,12% | -0,08 | 787,3 | 12,0 | 0 | L&S | ||
| 157484 | Comcast Corporation | Medien | 40,83 | 14.01. | -4,11% | -1,75 | 0 | 17,0 | 0 | L&S | ||
| 893807 | Copart Inc. | Handel | 98,50 | 13.01. | -1,50% | -1,50 | 0 | 10,0 | 0 | L&S | ||
| 888351 | Costco Wholesale Corporation | Handel | 299,40 | 14:11 | +0,59% | +1,75 | 10,8Tsd | 36,0 | 0 | L&S | ||
| 865857 | CSX Corporation | Transport | 77,23 | 14.01. | -2,05% | -1,62 | 0 | 100,0 | 0 | L&S | ||
| A0D9T1 | DexCom Incorporated | Pharma | 290,15 | 14:22 | -3,17% | -9,50 | 20,8Tsd | 72,0 | 0 | L&S | ||
| A2JHLZ | DocuSign Inc. | - | 211,10 | 15:32 | +2,95% | +6,05 | 73,9Tsd | 358,0 | 0 | L&S | ||
| A0NFQC | Dollar Tree Inc. | Handel | 93,48 | 08.01. | +3,25% | +2,94 | 0 | 206,0 | 0 | L&S | ||
| 916529 | eBay | Internet | 45,52 | 12:06 | +0,81% | +0,36 | 1,0Tsd | 22,0 | 0 | L&S | ||
| 878372 | EA - Electronic Arts | Software | 113,90 | 14:54 | -0,16% | -0,18 | 10,2Tsd | 89,0 | 0 | L&S | ||
| 852011 | Exelon Corporation | Versorger | 33,80 | 14.12. | -3,98% | -1,40 | 0 | 286,0 | 0 | L&S | ||
| A1JWVX | Facebook Inc. | Internet | 205,50 | 15:33 | +1,43% | +2,90 | 421,2Tsd | 2,1Tsd | 0 | L&S | ||
| 887891 | Fastenal Company | Handel | 41,74 | 11.01. | +3,80% | +1,53 | 0 | 273,0 | 0 | L&S | ||
| 881793 | Fiserv Inc. | Dienstlstg. | 87,81 | 15:04 | -1,55% | -1,38 | 4,8Tsd | 54,0 | 0 | L&S | ||
| A2PF3K | Fox Corporation A | - | 25,60 | 06.01. | +6,67% | +1,60 | 0 | 100,0 | 0 | L&S | ||
| A2PF3T | Fox Corporation B | - | 22,00 | 12.11. | +2,80% | +0,60 | 0 | 50,0 | 0 | L&S | ||
| 885823 | Gilead Sciences | Biotech | 51,26 | 15:10 | -0,39% | -0,20 | 136,8Tsd | 2,7Tsd | 0 | L&S | ||
| 888210 | IDEXX Laboratories Inc. | Biotech | 404,80 | 14.01. | -1,10% | -4,50 | 0 | 23,0 | 0 | L&S | ||
| 927079 | Illumina Inc. | Pharma | 314,70 | 15:36 | +3,33% | +10,15 | 15,5Tsd | 50,0 | 0 | L&S | ||
| 896133 | Incyte Incorporated | Pharma | 77,59 | 13.01. | +0,92% | +0,71 | 0 | 75,0 | 0 | L&S | ||
| 855681 | Intel Corporation | Technolog. | 49,12 | 15:34 | +1,23% | +0,59 | 299,4Tsd | 6,2Tsd | 0 | L&S | ||
| 886053 | Intuit | Software | 300,20 | 10:25 | -0,17% | -0,50 | 600,4 | 2,0 | 0 | L&S | ||
| 888024 | Intuitive Surgical | Pharma | 660,60 | 14.01. | -1,08% | -7,20 | 0 | 135,0 | 0 | L&S | ||
| A112ST | JD.com Incorporated | Handel | 74,00 | 15:29 | +1,09% | +0,80 | 81,2Tsd | 1,1Tsd | 0 | L&S | ||
| A2JQPZ | Keurig Dr Pepper Inc. | - | 25,64 | 12.01. | -1,42% | -0,37 | 0 | 5,0 | 0 | L&S | ||
| 865884 | KLA-Tencor Corporation | Technolog. | 251,60 | 13:35 | +4,99% | +11,95 | 4,8Tsd | 19,0 | 0 | L&S | ||
| A14TU4 | Kraft Heinz Company | Nahrung | 26,29 | 15:30 | -0,30% | -0,08 | 22,5Tsd | 850,0 | 0 | L&S | ||
| 869686 | LAM Research Corporation | Halbleiter | 464,30 | 13:49 | +0,21% | +0,95 | 6,5Tsd | 14,0 | 0 | L&S | ||
| A0MXBY | Lululemon Athletica Inc. | Konsum | 284,20 | 15:34 | -2,02% | -5,85 | 34,9Tsd | 123,0 | 0 | L&S | ||
| 913070 | Marriott International Inc. | Konsum | 105,90 | 14.01. | +2,00% | +2,08 | 0 | 2,0 | 0 | L&S | ||
| 930131 | Marvell Technology Group Ltd. | Technolog. | 42,87 | 14:16 | +4,73% | +1,93 | 300,1 | 7,0 | 0 | L&S | ||
| A2P75D | MATCH GR.INC. NEW DL-,001 | - | 123,00 | 15:26 | -0,40% | -0,50 | 3,8Tsd | 31,0 | 0 | L&S | ||
| 876158 | Maxim Integrated Products | Technolog. | 80,00 | 14.01. | +1,27% | +1,00 | 0 | 9,0 | 0 | L&S | ||
| A0MYNP | MercadoLibre S.A. | Internet | 1.548,80 | 13:58 | +0,85% | +13,00 | 61,7Tsd | 40,0 | 0 | L&S | ||
| 886105 | Microchip Technology | Halbleiter | 125,92 | 14.01. | +2,78% | +3,40 | 0 | 20,0 | 0 | L&S | ||
| 869020 | Micron Technology Inc. | Halbleiter | 66,90 | 15:22 | -0,77% | -0,52 | 43,3Tsd | 647,0 | 0 | L&S | ||
| 870747 | Microsoft Corporation | Software | 176,86 | 15:33 | +1,16% | +2,02 | 368,3Tsd | 2,1Tsd | 0 | L&S | ||
| A2N9D9 | Moderna Incorporated | - | 107,30 | 15:35 | -0,09% | -0,10 | 642,4Tsd | 6,1Tsd | 0 | L&S | ||
| A1J4U0 | Mondel?z International plc | Nahrung | 46,93 | 13.01. | -0,38% | -0,18 | 0 | 50,0 | 0 | L&S | ||
| A14U5Z | Monster Beverage | Nahrung | 75,60 | 14.01. | -1,51% | -1,16 | 0 | 6,0 | 0 | L&S | ||
| 501822 | NetEase Inc. (ADR) | Internet | 86,59 | 14.01. | -1,37% | -1,20 | 0 | 555,0 | 0 | L&S | ||
| 552484 | Netflix Inc. | Dienstlstg. | 414,55 | 12:58 | +0,40% | +1,65 | 5,0Tsd | 12,0 | 0 | L&S | ||
| 918422 | NVIDIA Corporation | Technolog. | 436,15 | 15:35 | +0,75% | +3,25 | 215,0Tsd | 494,0 | 0 | L&S | ||
| A1C5WJ | NXP Semiconductors N.V. | Halbleiter | 146,86 | 15:31 | -0,92% | -1,36 | 5,2Tsd | 35,0 | 0 | L&S | ||
| A1H5JY | O'Reilly Automotive | Automobile | 400,35 | 12.01. | +6,85% | +25,65 | 0 | 6,0 | 0 | L&S | ||
| A2DNKR | Okta Incorporated A | - | 214,50 | 14:36 | +0,80% | +1,70 | 39,7Tsd | 186,0 | 0 | L&S | ||
| 861114 | Paccar | Automobile | 73,00 | 12.01. | +5,80% | +4,00 | 0 | 90,0 | 0 | L&S | ||
| 868284 | Paychex | Dienstlstg. | 72,99 | 13:52 | +0,22% | +0,16 | 1,1Tsd | 15,0 | 0 | L&S | ||
| A14R7U | PayPal Holdings Inc. | Finanzen | 200,65 | 15:33 | +0,76% | +1,51 | 213,3Tsd | 1,1Tsd | 0 | L&S | ||
| A2PR0M | PELOTON INTE.A DL-,000025 | - | 135,02 | 15:30 | -1,75% | -2,40 | 11,4Tsd | 84,0 | 0 | L&S | ||
| 851995 | PepsiCo | Nahrung | 116,80 | 15:05 | +0,15% | +0,18 | 18,6Tsd | 159,0 | 0 | L&S | ||
| A2JRK6 | Pinduoduo Inc. (ADR) | - | 132,00 | 13:51 | -3,65% | -5,00 | 105,0Tsd | 818,0 | 0 | L&S | ||
| 883121 | Qualcomm | Technolog. | 132,64 | 13:47 | +0,32% | +0,42 | 12,3Tsd | 93,0 | 0 | L&S | ||
| 881535 | Regeneron Pharmaceuticals Inc. | Biotech | 422,90 | 08:06 | -1,71% | -7,35 | 3,0Tsd | 7,0 | 0 | L&S | ||
| 870053 | Ross Stores | Handel | 99,97 | 08.01. | +4,49% | +4,30 | 0 | 139,0 | 0 | L&S | ||
| A2QFAQ | SEAGEN INC. DL-,001 | Pharma | 144,52 | 12:23 | -1,87% | -2,76 | 34,7Tsd | 240,0 | 0 | L&S | ||
| A1W8XE | Sirius XM Holdings Inc. | Medien | 4,82 | 09:36 | -0,66% | -0,03 | 289,1 | 60,0 | 0 | L&S | ||
| 857760 | Skyworks Solutions Inc. | Halbleiter | 129,48 | 11:37 | -1,10% | -1,44 | 3,2Tsd | 25,0 | 0 | L&S | ||
| A1JV4H | Splunk Incorporated | Software | 140,74 | 15:35 | -0,41% | -0,58 | 14,1Tsd | 100,0 | 0 | L&S | ||
| 884437 | Starbucks Corporation | Konsum | 83,62 | 12:30 | -0,14% | -0,12 | 4,4Tsd | 53,0 | 0 | L&S | ||
| 883703 | Synopsys Inc. | Software | 210,60 | 12:55 | -1,59% | -3,40 | 10,5Tsd | 50,0 | 0 | L&S | ||
| A1T7LU | T-Mobile US Inc. | Telekomm. | 103,60 | 11:04 | +1,37% | +1,40 | 1,0Tsd | 10,0 | 0 | L&S | ||
| A1CX3T | Tesla Incorporated | Automobile | 706,20 | 15:35 | +1,57% | +10,90 | 2,5Mio | 3,6Tsd | 0 | L&S | ||
| 852654 | TI - Texas Instruments Inc. | Technolog. | 141,16 | 14.01. | +0,17% | +0,24 | 0 | 121,0 | 0 | L&S | ||
| A2PUXF | TRIP.COM.GROUP SP.ADR1/8 | Dienstlstg. | 26,60 | 11:10 | -2,21% | -0,60 | 10,2Tsd | 385,0 | 0 | L&S | ||
| 911090 | Verisign | Internet | 159,76 | 15:12 | -0,13% | -0,20 | 12,5Tsd | 78,0 | 0 | L&S | ||
| A0YA2M | Verisk Analytics Inc. | Finanzen | 162,08 | 11.01. | -1,63% | -2,68 | 0 | 25,0 | 0 | L&S | ||
| 882807 | Vertex Pharmaceuticals | Pharma | 187,36 | 15:06 | +1,48% | +2,74 | 10,3Tsd | 55,0 | 0 | L&S | ||
| A12HJF | Walgreens Boots Alliance | Pharma | 40,35 | 14:48 | -0,32% | -0,13 | 10,9Tsd | 270,0 | 0 | L&S | ||
| A1J39P | Workday Inc. A | - | 192,18 | 14.01. | +1,48% | +2,80 | 0 | 15,0 | 0 | L&S | ||
| 855009 | Xcel Energy Inc. | Versorger | 52,50 | 13.01. | +0,96% | +0,50 | 0 | 25,0 | 0 | L&S |
Werbung
Werbung
Diese Seite empfehlenschliessen
Interessant, oder?
Teilen Sie diese Seite auf Facebook oder Twitter
Teilen Sie diese Seite auf Facebook oder Twitter
Aktuelle Umfrageschliessen
Online-Apotheken weisen einen starken Umsatzwachstum auf. Kaufen Sie Ihre Medikamente online oder vor Ort bei Ihrer Apotheke?