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 | - | 14.999,62 | 15:35 | +0,29% | +42,65 | 0 | 0,0 | 0 | INAS | ||
| A0Q4K4 | Activision Blizzard | Software | 71,87 | 14:57 | +1,21% | +0,86 | 66,7Tsd | 935,0 | 0 | L&S | ||
| 871981 | Adobe Systems | Software | 524,90 | 14:19 | +0,56% | +2,90 | 44,5Tsd | 85,0 | 0 | L&S | ||
| 863186 | AMD - Advanced Micro Devices | Halbleiter | 76,54 | 15:48 | -1,82% | -1,42 | 394,7Tsd | 5,1Tsd | 0 | L&S | ||
| 590375 | Align Technology Inc. | Pharma | 525,00 | 27.07. | -1,57% | -8,40 | 0 | 39,0 | 0 | L&S | ||
| A14Y6F | Alphabet Inc. A | Internet | 2.305,00 | 15:43 | +0,20% | +4,50 | 1,7Mio | 732,0 | 0 | L&S | ||
| A14Y6H | Alphabet Inc. C | Internet | 2.335,00 | 15:44 | -0,17% | -4,00 | 174,0Tsd | 74,0 | 0 | L&S | ||
| 906866 | Amazon | Handel | 3.064,50 | 15:47 | -0,28% | -8,50 | 714,3Tsd | 232,0 | 0 | L&S | ||
| 850222 | American Electric Power Company | Versorger | 75,44 | 27.07. | +4,00% | +2,90 | 0 | 58,0 | 0 | L&S | ||
| 867900 | Amgen Inc. | Biotech | 207,30 | 09:52 | +0,51% | +1,05 | 34,2Tsd | 165,0 | 0 | L&S | ||
| 862485 | Analog Devices Inc. | Halbleiter | 136,80 | 27.07. | +1,12% | +1,52 | 0 | 100,0 | 0 | L&S | ||
| 901492 | Ansys Inc. | Software | 300,10 | 27.07. | -3,19% | -9,90 | 0 | 14,0 | 0 | L&S | ||
| 865985 | Apple Inc. | Technolog. | 121,76 | 15:49 | -1,52% | -1,88 | 1,4Mio | 11,0Tsd | 0 | L&S | ||
| 865177 | Applied Materials | Halbleiter | 114,72 | 15:44 | +2,43% | +2,72 | 16,2Tsd | 141,0 | 0 | L&S | ||
| A1J85V | ASML Holding N.V. (ADR) | - | 622,00 | 27.07. | -3,12% | -20,00 | 0 | 25,0 | 0 | L&S | ||
| A2ABYA | Atlassian Corporation plc | - | 219,00 | 08:03 | -4,30% | -9,85 | 1,1Tsd | 5,0 | 0 | L&S | ||
| 869964 | Autodesk | Software | 265,45 | 27.07. | +0,28% | +0,75 | 0 | 30,0 | 0 | L&S | ||
| 850347 | Automatic Data Processing | Technolog. | 175,84 | 13:25 | +1,67% | +2,88 | 5,8Tsd | 33,0 | 0 | L&S | ||
| A0F5DE | Baidu Inc. (ADR) | Internet | 138,40 | 15:46 | +4,53% | +6,00 | 159,0Tsd | 1,2Tsd | 0 | L&S | ||
| 789617 | Biogen Inc. | Pharma | 279,30 | 27.07. | -0,82% | -2,30 | 0 | 80,0 | 0 | L&S | ||
| A2JEXP | Booking Holdings Inc. | Technolog. | 1.904,50 | 14:44 | +0,45% | +8,50 | 9,5Tsd | 5,0 | 0 | L&S | ||
| A2JG9Z | Broadcom Inc. | Sonstige | 405,45 | 15:24 | +1,29% | +5,15 | 4,9Tsd | 12,0 | 0 | L&S | ||
| 873567 | Cadence Design Systems | Technolog. | 122,22 | 14:33 | -0,70% | -0,86 | 488,9 | 4,0 | 0 | L&S | ||
| A1W0KL | CDW Corporation | - | 153,00 | 23.07. | +2,68% | +4,00 | 0 | 6,0 | 0 | L&S | ||
| 892807 | Cerner Corporation | Dienstlstg. | 64,78 | 19.07. | -3,51% | -2,36 | 0 | 1,1Tsd | 0 | L&S | ||
| A2AJX9 | Charter Communications Inc. A | Medien | 613,40 | 27.07. | +0,49% | +3,00 | 0 | 4,0 | 0 | L&S | ||
| 901638 | Check Point Software Technologies | Software | 104,40 | 27.07. | +3,06% | +3,10 | 0 | 532,0 | 0 | L&S | ||
| 880205 | Cintas Corporation | Konsum | 327,50 | 27.07. | -2,44% | -8,20 | 0 | 12,0 | 0 | L&S | ||
| 878841 | Cisco Systems | Technolog. | 46,39 | 15:44 | -0,37% | -0,17 | 278,6 | 6,0 | 0 | L&S | ||
| 915272 | Cognizant Technology Solutions | Dienstlstg. | 58,82 | 26.07. | +0,53% | +0,31 | 0 | 65,0 | 0 | L&S | ||
| 157484 | Comcast Corporation | Medien | 49,58 | 26.07. | +0,29% | +0,15 | 0 | 45,0 | 0 | L&S | ||
| 893807 | Copart Inc. | Handel | 123,05 | 22.07. | +3,88% | +4,60 | 0 | 64,0 | 0 | L&S | ||
| 888351 | Costco Wholesale Corporation | Handel | 358,80 | 27.07. | +2,09% | +7,35 | 0 | 10,0 | 0 | L&S | ||
| 865857 | CSX Corporation | Transport | 27,60 | 26.07. | +2,99% | +0,80 | 0 | 300,0 | 0 | L&S | ||
| A0D9T1 | DexCom Incorporated | Pharma | 383,20 | 27.07. | -2,39% | -9,40 | 0 | 10,0 | 0 | L&S | ||
| A2JHLZ | DocuSign Inc. | - | 255,25 | 09:03 | +1,27% | +3,20 | 6,9Tsd | 27,0 | 0 | L&S | ||
| A0NFQC | Dollar Tree Inc. | Handel | 83,45 | 13.07. | -0,36% | -0,30 | 0 | 15,0 | 0 | L&S | ||
| 916529 | eBay | Internet | 61,98 | 27.07. | -0,02% | -0,01 | 0 | 220,0 | 0 | L&S | ||
| 878372 | EA - Electronic Arts | Software | 120,18 | 07:56 | +0,92% | +1,10 | 3,0Tsd | 25,0 | 0 | L&S | ||
| 852011 | Exelon Corporation | Versorger | 39,19 | 27.07. | +0,04% | +0,02 | 0 | 64,0 | 0 | L&S | ||
| A1JWVX | Facebook Inc. | Internet | 312,80 | 15:41 | -0,89% | -2,80 | 224,7Tsd | 713,0 | 0 | L&S | ||
| 887891 | Fastenal Company | Handel | 45,96 | 27.07. | -0,02% | -0,01 | 0 | 40,0 | 0 | L&S | ||
| 881793 | Fiserv Inc. | Dienstlstg. | 96,91 | 27.07. | +2,80% | +2,64 | 0 | 519,0 | 0 | L&S | ||
| A2PF3K | Fox Corporation A | - | 29,34 | 19.07. | -5,13% | -1,58 | 0 | 328,0 | 0 | L&S | ||
| A2PF3T | Fox Corporation B | - | 28,20 | 19.07. | -6,62% | -2,00 | 0 | 42,0 | 0 | L&S | ||
| 885823 | Gilead Sciences | Biotech | 58,29 | 10:48 | -0,03% | -0,02 | 1,2Tsd | 20,0 | 0 | L&S | ||
| 888210 | IDEXX Laboratories Inc. | Biotech | 584,80 | 10:18 | +1,53% | +8,80 | 5,8Tsd | 10,0 | 0 | L&S | ||
| 927079 | Illumina Inc. | Pharma | 417,50 | 26.07. | -0,60% | -2,50 | 0 | 47,0 | 0 | L&S | ||
| 896133 | Incyte Incorporated | Pharma | 64,60 | 14:08 | +0,94% | +0,60 | 969,0 | 15,0 | 0 | L&S | ||
| 855681 | Intel Corporation | Technolog. | 45,53 | 15:49 | +1,62% | +0,72 | 126,2Tsd | 2,8Tsd | 0 | L&S | ||
| 886053 | Intuit | Software | 445,70 | 15:03 | +1,77% | +7,75 | 7,6Tsd | 17,0 | 0 | L&S | ||
| 888024 | Intuitive Surgical | Pharma | 828,60 | 12:27 | +0,29% | +2,40 | 3,3Tsd | 4,0 | 0 | L&S | ||
| A112ST | JD.com Incorporated | Handel | 58,00 | 15:37 | +6,62% | +3,60 | 212,0Tsd | 3,8Tsd | 0 | L&S | ||
| A2JQPZ | Keurig Dr Pepper Inc. | - | 30,52 | 27.07. | -0,07% | -0,02 | 0 | 7,0 | 0 | L&S | ||
| 865884 | KLA-Tencor Corporation | Technolog. | 270,80 | 26.07. | +0,15% | +0,40 | 0 | 43,0 | 0 | L&S | ||
| A14TU4 | Kraft Heinz Company | Nahrung | 33,20 | 09:48 | +0,41% | +0,14 | 3,7Tsd | 113,0 | 0 | L&S | ||
| 869686 | LAM Research Corporation | Halbleiter | 528,50 | 11:02 | +0,69% | +3,60 | 11,6Tsd | 22,0 | 0 | L&S | ||
| A0MXBY | Lululemon Athletica Inc. | Konsum | 328,10 | 27.07. | -4,25% | -14,55 | 0 | 9,0 | 0 | L&S | ||
| 913070 | Marriott International Inc. | Konsum | 119,90 | 27.07. | +2,01% | +2,36 | 0 | 20,0 | 0 | L&S | ||
| A3CNLD | Marvell Technology Group Ltd. | Technolog. | 49,75 | 27.07. | +6,12% | +2,87 | 0 | 300,0 | 0 | L&S | ||
| A2P75D | Match Group Inc. | - | 141,80 | 26.07. | -0,56% | -0,80 | 0 | 53,0 | 0 | L&S | ||
| 876158 | Maxim Integrated Products | Technolog. | 83,29 | 27.07. | -2,48% | -2,12 | 0 | 12,0 | 0 | L&S | ||
| A0MYNP | MercadoLibre S.A. | Internet | 1.344,00 | 15:19 | +0,67% | +9,00 | 8,0Tsd | 6,0 | 0 | L&S | ||
| 886105 | Microchip Technology | Halbleiter | 116,52 | 20.07. | +4,56% | +5,08 | 0 | 18,0 | 0 | L&S | ||
| 869020 | Micron Technology Inc. | Halbleiter | 62,75 | 14:01 | +1,59% | +0,98 | 10,7Tsd | 170,0 | 0 | L&S | ||
| 870747 | Microsoft Corporation | Software | 242,30 | 15:44 | +2,50% | +5,90 | 550,5Tsd | 2,3Tsd | 0 | L&S | ||
| A2N9D9 | Moderna Incorporated | - | 277,95 | 15:47 | -0,14% | -0,40 | 1,3Mio | 4,7Tsd | 0 | L&S | ||
| A1J4U0 | Mondel?z International plc | Nahrung | 55,08 | 10:43 | -0,67% | -0,37 | 2,8Tsd | 50,0 | 0 | L&S | ||
| A14U5Z | Monster Beverage | Nahrung | 81,19 | 27.07. | -1,28% | -1,05 | 0 | 20,0 | 0 | L&S | ||
| 501822 | NetEase Inc. (ADR) | Internet | 77,80 | 15:01 | +4,01% | +3,00 | 3,5Tsd | 45,0 | 0 | L&S | ||
| 552484 | Netflix Inc. | Dienstlstg. | 438,35 | 12:45 | -0,05% | -0,20 | 27,7Tsd | 63,0 | 0 | L&S | ||
| 918422 | NVIDIA Corporation | Technolog. | 162,22 | 15:50 | +0,26% | +0,42 | 292,5Tsd | 1,8Tsd | 0 | L&S | ||
| A1C5WJ | NXP Semiconductors N.V. | Halbleiter | 161,98 | 27.07. | -3,68% | -6,18 | 0 | 15,0 | 0 | L&S | ||
| A1H5JY | O'Reilly Automotive | Automobile | 525,20 | 23.07. | +2,50% | +12,80 | 0 | 5,0 | 0 | L&S | ||
| A2DNKR | Okta Incorporated A | - | 209,95 | 27.07. | -1,85% | -3,95 | 0 | 45,0 | 0 | L&S | ||
| 861114 | Paccar | Automobile | 72,08 | 10:57 | +0,39% | +0,28 | 14,4Tsd | 200,0 | 0 | L&S | ||
| 868284 | Paychex | Dienstlstg. | 95,20 | 26.07. | +0,50% | +0,47 | 0 | 10,0 | 0 | L&S | ||
| A14R7U | PayPal Holdings Inc. | Finanzen | 252,05 | 15:49 | -0,79% | -2,00 | 130,9Tsd | 515,0 | 0 | L&S | ||
| A2PR0M | Peloton Interactive Inc. | - | 102,60 | 15:35 | -0,58% | -0,60 | 18,2Tsd | 178,0 | 0 | L&S | ||
| 851995 | PepsiCo | Nahrung | 134,00 | 14:56 | +0,40% | +0,54 | 85,3Tsd | 639,0 | 0 | L&S | ||
| A2JRK6 | Pinduoduo Inc. (ADR) | - | 74,80 | 15:34 | +11,31% | +7,60 | 11,4Tsd | 166,0 | 0 | L&S | ||
| 883121 | Qualcomm | Technolog. | 119,40 | 15:33 | +1,62% | +1,90 | 28,9Tsd | 242,0 | 0 | L&S | ||
| 881535 | Regeneron Pharmaceuticals Inc. | Biotech | 492,15 | 08:19 | +1,38% | +6,70 | 1,5Tsd | 3,0 | 0 | L&S | ||
| 870053 | Ross Stores | Handel | 102,54 | 11:25 | -0,74% | -0,76 | 1,3Tsd | 13,0 | 0 | L&S | ||
| A2QFAQ | Seagen Inc. | Pharma | 121,52 | 26.07. | -1,11% | -1,36 | 0 | 15,0 | 0 | L&S | ||
| A1W8XE | Sirius XM Holdings Inc. | Medien | 5,47 | 15.07. | -1,62% | -0,09 | 0 | 100,0 | 0 | L&S | ||
| 857760 | Skyworks Solutions Inc. | Halbleiter | 158,34 | 10:38 | +0,97% | +1,52 | 1,6Tsd | 10,0 | 0 | L&S | ||
| A1JV4H | Splunk Incorporated | Software | 116,92 | 27.07. | -1,22% | -1,44 | 0 | 28,0 | 0 | L&S | ||
| 884437 | Starbucks Corporation | Konsum | 103,86 | 15:31 | -0,15% | -0,16 | 7,8Tsd | 75,0 | 0 | L&S | ||
| 883703 | Synopsys Inc. | Software | 238,80 | 27.07. | -0,50% | -1,20 | 0 | 6,0 | 0 | L&S | ||
| A1T7LU | T-Mobile US Inc. | Telekomm. | 122,64 | 15:30 | +0,77% | +0,94 | 5,9Tsd | 48,0 | 0 | L&S | ||
| A1CX3T | Tesla Incorporated | Automobile | 547,10 | 15:40 | +0,72% | +3,90 | 813,4Tsd | 1,5Tsd | 0 | L&S | ||
| 852654 | TI - Texas Instruments Inc. | Technolog. | 157,00 | 14:20 | +1,36% | +2,10 | 15,7Tsd | 100,0 | 0 | L&S | ||
| A2PUXF | Trip.com Group | Dienstlstg. | 22,00 | 10:01 | -0,90% | -0,20 | 2,2Tsd | 100,0 | 0 | L&S | ||
| 911090 | Verisign | Internet | 188,80 | 26.07. | -3,48% | -6,80 | 0 | 6,0 | 0 | L&S | ||
| A0YA2M | Verisk Analytics Inc. | Finanzen | 156,25 | 10:06 | -1,11% | -1,75 | 40,1Tsd | 257,0 | 0 | L&S | ||
| 882807 | Vertex Pharmaceuticals | Pharma | 170,16 | 08:11 | -0,16% | -0,28 | 510,5 | 3,0 | 0 | L&S | ||
| A12HJF | Walgreens Boots Alliance | Pharma | 39,71 | 12:11 | -1,26% | -0,50 | 26,6Tsd | 675,0 | 0 | L&S | ||
| A1J39P | Workday Inc. A | - | 194,52 | 27.07. | -3,94% | -7,98 | 0 | 736,0 | 0 | L&S | ||
| 855009 | Xcel Energy Inc. | Versorger | 57,01 | 21.07. | -1,74% | -1,01 | 0 | 110,0 | 0 | L&S | ||
| 880135 | Xilinx | Technolog. | 112,48 | 14:10 | +1,92% | +2,12 | 1,2Tsd | 11,0 | 0 | L&S |
Tops & Flops - NASDAQ 100
| Tops | Branche | Kurs | Bid | Ask | +/- | % | Zeit | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| Moderna Incorporated | 331,37 | 331,10 | 331,65 | +109,51 | +49,36% | 15:35 | |||
| Starbucks Corporation | Konsum | 122,59 | 122,52 | 122,60 | +12,63 | +11,49% | 15:35 | ||
| IDEXX Laboratories Inc. | Biotech | 684,85 | 683,00 | 686,84 | +66,11 | +10,68% | 15:32 | ||
| O'Reilly Automotive | Automobile | 618,61 | 616,05 | 619,03 | +59,52 | +10,65% | 15:33 | ||
| Apple Inc. | Technolog. | 143,24 | 143,23 | 143,25 | +13,33 | +10,26% | 15:35 | ||
| Flops | |||||||||
| JD.com Incorporated | Handel | 68,92 | 68,82 | 68,90 | -14,32 | -17,20% | 15:35 | ||
| NetEase Inc. (ADR) | Internet | 96,18 | 96,11 | 96,33 | -20,12 | -17,30% | 15:35 | ||
| Baidu Inc. (ADR) | Internet | 164,64 | 164,32 | 164,64 | -46,74 | -22,11% | 15:35 | ||
| Trip.com Group | Dienstlstg. | 27,25 | 27,25 | 27,29 | -10,21 | -27,26% | 15:35 | ||
| Pinduoduo Inc. (ADR) | 87,86 | 87,93 | 88,05 | -53,10 | -37,67% | 15:35 | |||
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
Durch die kürzlichen extremen Wetterereignisse, wird inzwischen laut über eine Pflichtversicherung gegen Elementarschäden diskutiert. Fänden Sie so eine Versicherung richtig?