ÜberblickChartEinzelwerte
NASDAQ
Nachrichten
Derivate

NASDAQ 100 INDEX/  US6311011026  

03.05.2024 22:30:00 Diff. +349,254 Eröffnung Tageshoch Tagestief Schluss Vortag
17.890,795XXP +1,99% 17.848,661 17.926,978 17.784,781 17.541,541
17.889,66 +2,01% 21:59:59 Realtime Indications
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)GeldGeld VolBriefBrief VolTageshochTagestiefVolumen (Stk.)Umsatz 
Adobe IncUS00724F1012486,180003.05.2024482,2700476,5700+9,6100+2,02%486,2000100488,2000100487,4900477,56502,83 Mio.782,37 Mio.
Märkte 
Advanced Micro Devices IncUS0079031078150,600003.05.2024148,7500146,1600+4,4400+3,04%150,9500100151,00001.500150,7900147,238449,36 Mio.6,15 Mrd.
Märkte 
Airbnb IncUS0090661010159,710003.05.2024161,8100158,3300+1,3800+0,87%160,1000200160,4500400165,5000159,15004,53 Mio.478,71 Mio.
Märkte 
Alphabet AUS02079K3059167,240003.05.2024167,5600166,6200+0,6200+0,37%167,00002.500167,1900100167,9600163,050034,66 Mio.4,17 Mrd.
Märkte 
Alphabet CUS02079K1079168,990003.05.2024169,5400168,4600+0,5300+0,31%168,7900200168,9600200169,8500164,980022,77 Mio.2,65 Mrd.
Märkte 
Amazon.com IncUS0231351067186,210003.05.2024186,9900184,7200+1,4900+0,81%185,81002.300185,8700300187,8700185,420039,17 Mio.5,67 Mrd.
Märkte 
American Electric Power Compan...US025537101788,600003.05.202489,000088,2500+0,3500+0,40%87,870010089,300010089,280087,95013,33 Mio.192,44 Mio.
Märkte 
Amgen IncUS0311621009311,290003.05.2024313,3900278,3900+32,9000+11,82%311,4000200311,9500900322,6000308,68009,64 Mio.1,92 Mrd.
Märkte 
Analog Devices IncUS0326541051199,630003.05.2024199,0400196,4900+3,1400+1,60%199,5500100201,7600100201,8257199,04002,37 Mio.286,22 Mio.
Märkte 
ANSYS IncUS03662Q1058319,520003.05.2024313,8700314,5300+4,9900+1,59%320,0000100344,6300100323,7000313,8700578.96179,18 Mio.
Märkte 
Apple IncUS0378331005183,380003.05.2024186,6450173,0300+10,3500+5,98%183,7500100183,8000200187,0000182,6600163,22 Mio.21,98 Mrd.
Märkte 
Applied Materials IncUS0382221051204,090003.05.2024202,0000197,9100+6,1800+3,12%204,1800100204,6000800205,2700199,95003,82 Mio.477,05 Mio.
Märkte 
ASML Holding NVUSN070592100901,630003.05.2024894,5900870,2800+31,3500+3,60%901,5000100904,0000100904,9550888,67001,04 Mio.420,15 Mio.
Märkte 
AstraZeneca PLCUS046353108976,350003.05.202476,470075,8000+0,5500+0,73%76,270070076,64001.50076,490075,43009,03 Mio.411,2 Mio.
Märkte 
Atlassian Corporation PLCUS0494681010183,520003.05.2024186,3000183,5500-0,0300-0,02%183,0500200184,2000100189,4800182,02001,53 Mio.188,78 Mio.
Märkte 
Autodesk IncUS0527691069215,190003.05.2024214,3700209,9500+5,2400+2,50%214,9700100216,9400100217,3500214,14001,2 Mio.165,97 Mio.
Märkte 
Automatic Data Processing IncUS0530151036241,890003.05.2024243,0200242,0300-0,1400-0,06%241,6500600243,4000100243,6700239,32001,49 Mio.205,94 Mio.
Märkte 
Baker Hughes CompanyUS05722G100431,920003.05.202431,820031,9300-0,0100-0,03%31,920010032,07002.30032,070031,56003,7 Mio.93 Mio.
Märkte 
Biogen IncUS09062X1037217,510003.05.2024215,3000213,5100+4,0000+1,87%217,7800100219,0000100217,8800213,11001,14 Mio.157,2 Mio.
Märkte 
Booking Holdings IncUS09857L10893.577,380003.05.20243.700,00003.472,9100+104,4700+3,01%3.584,38005003.597,00001003.748,21003.566,9100534.715584,42 Mio.
Märkte 
Broadcom IncUS11135F10121.278,110003.05.20241.259,00001.238,5700+39,5400+3,19%1.268,00007001.279,00003001.283,88001.247,14002,49 Mio.1,78 Mrd.
Märkte 
Cadence Design Systems IncUS1273871087281,630003.05.2024280,3900276,4400+5,1900+1,88%281,3500400284,5500100284,3150279,34001,37 Mio.215,23 Mio.
Märkte 
CDW CorporationUS12514G1085219,560003.05.2024219,9900218,4100+1,1500+0,53%219,3400200220,1500100223,2000218,0900805.670107,08 Mio.
Märkte 
Charter Communications Inc NewUS16119P1084265,930003.05.2024264,2300262,0000+3,9300+1,50%265,5000200266,6500100269,7700264,2300865.841123,71 Mio.
Märkte 
Cintas CorporationUS1729081059674,040003.05.2024668,7200662,2900+11,7500+1,77%673,3700100700,0000100675,8300665,7800420.715105,47 Mio.
Märkte 
Cisco Systems IncUS17275R102347,120003.05.202447,100046,7900+0,3300+0,71%47,14001.00047,20006.20047,400046,840017,94 Mio.582,93 Mio.
Märkte 
Coca Cola Europacific Partners...GB00BDCPN04971,810003.05.202471,450071,5300+0,2800+0,39%35,910020072,790010071,975071,08001,13 Mio.53,68 Mio.
Märkte 
Cognizant Technology Solutions...US192446102366,250003.05.202466,680066,2700-0,0200-0,03%66,180070066,990010067,270066,16007,4 Mio.310,61 Mio.
Märkte 
Comcast CorporationUS20030N101938,690003.05.202438,450038,3600+0,3300+0,86%38,400030038,790010038,840038,375022,28 Mio.531,18 Mio.
Märkte 
Constellation Energy Corporati...US21037T1097194,860003.05.2024189,3300186,1800+8,6800+4,66%195,6000100197,0000100197,2700188,00003,48 Mio.401,36 Mio.
Märkte