NASDAQ 100 INDEX/ US6311011026
NDX.X| 29.05.2024 22:30:00 | Diff. -132,686 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|
| 18.736,755XXP | -0,70% | 18.708,074 | 18.814,815 | 18.706,625 | 18.869,440 |
|
|||||
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| Copart IncUS2172041061 | 52,140029.05.2024 | 52,260052,7300 | -0,5900-1,12% | 51,0800100 | 54,5500100 | 52,485051,7300 | 4,79 Mio.191,24 Mio. | Märkte |
| CoStar Group IncUS22160N1090 | 80,130029.05.2024 | 82,260083,2600 | -3,1300-3,76% | 66,0000100 | 94,6000100 | 82,390080,0100 | 2,87 Mio.160,3 Mio. | Märkte |
| Costco Wholesale CorporationUS22160K1051 | 806,520029.05.2024 | 807,0200813,1700 | -6,6500-0,82% | 806,0000100 | 812,50001.000 | 813,4400806,2900 | 2,28 Mio.686 Mio. | Märkte |
| CrowdStrike Holdings IncUS22788C1053 | 349,520029.05.2024 | 342,0100346,8200 | +2,7000+0,78% | 345,2000100 | 348,9100100 | 353,5400341,9600 | 2,64 Mio.521,83 Mio. | Märkte |
| CSX CorporationUS1264081035 | 33,240029.05.2024 | 33,210033,4800 | -0,2400-0,72% | 32,6100100 | 33,9900200 | 33,470033,0800 | 8,66 Mio.241,8 Mio. | Märkte |
| Datadog IncUS23804L1035 | 121,680029.05.2024 | 120,3000122,1100 | -0,4300-0,35% | 123,5200100 | 123,9500100 | 122,1600120,1400 | 1,78 Mio.141,65 Mio. | Märkte |
| DexCom IncUS2521311074 | 127,640029.05.2024 | 126,8200127,3800 | +0,2600+0,20% | 127,0000200 | 130,7900100 | 128,6300126,1900 | 1,35 Mio.105,83 Mio. | Märkte |
| Diamondback Energy IncUS25278X1090 | 195,020029.05.2024 | 197,5700197,7600 | -2,7400-1,39% | 179,7500100 | 204,00003.500 | 197,7900193,2650 | 1,53 Mio.190,16 Mio. | Märkte |
| Dollar Tree IncUS2567461080 | 113,830029.05.2024 | 112,3500113,0200 | +0,8100+0,72% | 112,1500100 | 117,0000100 | 114,7300112,3500 | 2,23 Mio.180,52 Mio. | Märkte |
| DoorDash IncUS25809K1051 | 111,740029.05.2024 | 111,8700112,4400 | -0,7000-0,62% | 110,5600300 | 112,0000200 | 113,4100111,1150 | 4,72 Mio.344,45 Mio. | Märkte |
| Electronic Arts IncUS2855121099 | 131,970029.05.2024 | 131,2800132,0500 | -0,0800-0,06% | 131,7800100 | 132,3500100 | 133,0300130,9304 | 2,43 Mio.220,43 Mio. | Märkte |
| Exelon CorporationUS30161N1019 | 36,180029.05.2024 | 36,430036,7800 | -0,6000-1,63% | 36,1300100 | 38,5000300 | 36,620036,1300 | 5,64 Mio.137,99 Mio. | Märkte |
| Fastenal CompanyUS3119001044 | 64,450029.05.2024 | 64,170064,7600 | -0,3100-0,48% | 63,7600100 | 65,1400100 | 64,680063,8600 | 3,66 Mio.150,74 Mio. | Märkte |
| Fortinet IncUS34959E1091 | 59,730029.05.2024 | 58,930059,4500 | +0,2800+0,47% | 59,3600100 | 59,6600100 | 60,300058,6950 | 4,6 Mio.198,5 Mio. | Märkte |
| GE HealthCare Technologies IncUS36266G1076 | 78,450029.05.2024 | 78,070078,7500 | -0,3000-0,38% | 76,5100100 | 78,9900100 | 78,920077,9102 | 2,4 Mio.124,11 Mio. | Märkte |
| Gilead Sciences IncUS3755581036 | 63,500029.05.2024 | 63,500063,9400 | -0,4400-0,69% | 63,2000100 | 63,6400100 | 63,910063,1000 | 5,61 Mio.201,9 Mio. | Märkte |
| Global Foundries IncKYG393871085 | 48,650029.05.2024 | 49,010050,0200 | -1,3700-2,74% | 48,0100100 | 49,6500100 | 49,750048,2600 | 1,75 Mio.62,71 Mio. | Märkte |
| Honeywell International IncUS4385161066 | 197,070029.05.2024 | 197,8300199,1800 | -2,1100-1,06% | 194,5900100 | 197,6700100 | 198,4050196,8900 | 2,85 Mio.354,45 Mio. | Märkte |
| IDEXX Laboratories IncUS45168D1046 | 498,350029.05.2024 | 500,0000505,4000 | -7,0500-1,39% | 480,0000200 | 536,0000200 | 507,3700496,0800 | 465.640113,23 Mio. | Märkte |
| Illumina IncUS4523271090 | 101,760029.05.2024 | 103,9700105,0300 | -3,2700-3,11% | 100,9400100 | 102,1200100 | 104,1699101,0800 | 2,35 Mio.158,18 Mio. | Märkte |
| Intel CorporationUS4581401001 | 30,130029.05.2024 | 30,465031,0600 | -0,9300-2,99% | 30,2600200 | 30,2700900 | 30,670030,1050 | 35,85 Mio.907,7 Mio. | Märkte |
| Intuit IncUS4612021034 | 598,280029.05.2024 | 593,2000600,0200 | -1,7400-0,29% | 587,1200100 | 624,0000100 | 611,3000593,2000 | 1,89 Mio.560,68 Mio. | Märkte |
| Intuitive Surgical IncUS46120E6023 | 398,400029.05.2024 | 396,5900401,0300 | -2,6300-0,66% | 402,9400100 | 404,9900100 | 403,0000396,1510 | 958.223214,57 Mio. | Märkte |
| Keurig Dr Pepper IncUS49271V1008 | 33,660029.05.2024 | 33,650033,7100 | -0,0500-0,15% | 33,2200100 | 34,0500200 | 33,775033,3450 | 4,76 Mio.121,34 Mio. | Märkte |
| KLA CorporationUS4824801009 | 772,360029.05.2024 | 768,2300786,1400 | -13,7800-1,75% | 757,6900100 | 795,0000100 | 780,0700765,1000 | 855.140346,85 Mio. | Märkte |
| Kraft Heinz CompanyUS5007541064 | 34,660029.05.2024 | 34,990035,0500 | -0,3900-1,11% | 34,6500800 | 34,8300200 | 35,225034,6300 | 8,28 Mio.245,9 Mio. | Märkte |
| Lam Research CorporationUS5128071082 | 953,240029.05.2024 | 957,5300971,2600 | -18,0200-1,86% | 928,9400100 | 984,0000100 | 960,8420952,0200 | 880.212465,27 Mio. | Märkte |
| Linde PLCIE000S9YS762 | 426,180029.05.2024 | 425,5800429,9200 | -3,7400-0,87% | 407,0000100 | 465,0100200 | 428,3600423,8500 | 1,47 Mio.355,52 Mio. | Märkte |
| Lululemon Athletica IncUS5500211090 | 298,540029.05.2024 | 294,0000295,2500 | +3,2900+1,11% | 297,0100100 | 305,0000100 | 301,4500293,3601 | 2,6 Mio.481,31 Mio. | Märkte |
| Marriott International IncUS5719032022 | 228,460029.05.2024 | 231,8600234,1400 | -5,6800-2,43% | 222,0000100 | 235,0000100 | 232,4400227,8250 | 1,16 Mio.147,01 Mio. | Märkte |
