NASDAQ 100 INDEX/ US6311011026
NDX.X24.05.2024 22:30:00 | Diff. +184,959 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
---|---|---|---|---|---|
18.808,347XXP | +0,99% | 18.669,359 | 18.851,989 | 18.664,788 | 18.623,387 |
|
Konfigurieren
TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
---|---|---|---|---|---|---|---|---|
Adobe IncUS00724F1012 | 475,430024.05.2024 | 481,2500483,3100 | -7,8800-1,63% | 475,2000100 | 476,1300100 | 485,3800473,9000 | 3,09 Mio.764,82 Mio. | Märkte |
Advanced Micro Devices IncUS0079031078 | 166,360024.05.2024 | 161,4120160,4300 | +5,9300+3,70% | 167,1900100 | 167,2800300 | 167,6600160,2500 | 54,87 Mio.7,44 Mrd. | Märkte |
Airbnb IncUS0090661010 | 144,470024.05.2024 | 142,5000141,0400 | +3,4300+2,43% | 144,1000800 | 144,8000300 | 145,9700142,3000 | 4,5 Mio.431,86 Mio. | Märkte |
Alphabet AUS02079K3059 | 174,990024.05.2024 | 174,9800173,5500 | +1,4400+0,83% | 174,9000600 | 174,9900500 | 175,7700173,6500 | 16,58 Mio.2,04 Mrd. | Märkte |
Alphabet CUS02079K1079 | 176,330024.05.2024 | 176,5200175,0600 | +1,2700+0,73% | 176,2600200 | 176,3000100 | 177,3044175,2000 | 11,4 Mio.1,49 Mrd. | Märkte |
Amazon.com IncUS0231351067 | 180,750024.05.2024 | 181,6500181,0500 | -0,3000-0,17% | 181,0400100 | 181,06001.400 | 182,4350180,3000 | 27,47 Mio.3,78 Mrd. | Märkte |
American Electric Power Compan...US0255371017 | 88,970024.05.2024 | 89,480089,2800 | -0,3100-0,35% | 88,7700100 | 89,3900100 | 89,800088,8408 | 3,12 Mio.194,75 Mio. | Märkte |
Amgen IncUS0311621009 | 305,840024.05.2024 | 306,4200306,5000 | -0,6600-0,22% | 305,0200100 | 308,0000200 | 307,5000303,9000 | 2,43 Mio.575,13 Mio. | Märkte |
Analog Devices IncUS0326541051 | 232,510024.05.2024 | 236,3300234,5600 | -2,0500-0,87% | 232,3000100 | 232,9000500 | 238,3200232,2000 | 4,54 Mio.631,7 Mio. | Märkte |
ANSYS IncUS03662Q1058 | 331,110024.05.2024 | 327,2500328,1800 | +2,9300+0,89% | 330,0100200 | 331,9900200 | 333,6100326,0700 | 300.29955,03 Mio. | Märkte |
Apple IncUS0378331005 | 189,980024.05.2024 | 188,8200186,8800 | +3,1000+1,66% | 189,9500100 | 190,09001.000 | 190,5800188,0404 | 36,33 Mio.5,44 Mrd. | Märkte |
Applied Materials IncUS0382221051 | 220,890024.05.2024 | 220,1950217,9500 | +2,9400+1,35% | 220,6100100 | 221,7700100 | 223,1200218,6400 | 3,8 Mio.560,62 Mio. | Märkte |
ASML Holding NVUSN070592100 | 956,220024.05.2024 | 938,2600934,2500 | +21,9700+2,35% | 955,0800100 | 958,0000200 | 958,5700933,7300 | 685.071302,21 Mio. | Märkte |
AstraZeneca PLCUS0463531089 | 78,540024.05.2024 | 78,130078,1800 | +0,3600+0,46% | 77,2400100 | 79,2500100 | 78,890078,0800 | 3,57 Mio.218,52 Mio. | Märkte |
Atlassian Corporation PLCUS0494681010 | 168,860024.05.2024 | 172,9500174,1800 | -5,3200-3,05% | 169,0000100 | 169,5000100 | 173,6000168,7100 | 1,93 Mio.206,18 Mio. | Märkte |
Autodesk IncUS0527691069 | 214,890024.05.2024 | 212,3000215,1600 | -0,2700-0,13% | 214,5000400 | 215,3000100 | 216,5200209,0000 | 1,5 Mio.183,81 Mio. | Märkte |
Automatic Data Processing IncUS0530151036 | 248,900024.05.2024 | 251,6000251,4900 | -2,5900-1,03% | 248,4700100 | 249,6900100 | 252,9900248,3400 | 973.940113,68 Mio. | Märkte |
Baker Hughes CompanyUS05722G1004 | 32,370024.05.2024 | 32,000031,8100 | +0,5600+1,76% | 31,9800200 | 32,5500600 | 32,430031,8350 | 4,7 Mio.125,9 Mio. | Märkte |
Biogen IncUS09062X1037 | 217,810024.05.2024 | 218,2100218,0600 | -0,2500-0,11% | 214,6000100 | 218,9000200 | 219,4421217,0600 | 770.943104,13 Mio. | Märkte |
Booking Holdings IncUS09857L1089 | 3.795,350024.05.2024 | 3.760,00003.752,6800 | +42,6700+1,14% | 3.711,0000100 | 3.803,0000100 | 3.807,06003.754,9200 | 151.814201,18 Mio. | Märkte |
Broadcom IncUS11135F1012 | 1.407,840024.05.2024 | 1.399,79001.393,2900 | +14,5500+1,04% | 1.406,5200100 | 1.410,0000900 | 1.413,58441.392,0242 | 1,67 Mio.1,19 Mrd. | Märkte |
Cadence Design Systems IncUS1273871087 | 294,280024.05.2024 | 293,7000294,6900 | -0,4100-0,14% | 294,1000200 | 297,2300100 | 297,6800291,0300 | 957.105144,05 Mio. | Märkte |
CDW CorporationUS12514G1085 | 231,060024.05.2024 | 232,7500231,5700 | -0,5100-0,22% | 230,2700100 | 231,9300100 | 233,5000230,9050 | 556.70385,99 Mio. | Märkte |
Charter Communications Inc NewUS16119P1084 | 271,460024.05.2024 | 268,5600268,4100 | +3,0500+1,14% | 270,9300100 | 275,9900200 | 271,8650267,8750 | 670.004115,73 Mio. | Märkte |
Cintas CorporationUS1729081059 | 682,810024.05.2024 | 693,2800696,0700 | -13,2600-1,90% | 677,0000200 | 1.094,0600200 | 696,2750681,1200 | 499.180146,78 Mio. | Märkte |
Cisco Systems IncUS17275R1023 | 46,420024.05.2024 | 46,630046,6000 | -0,1800-0,39% | 46,38002.500 | 46,3900100 | 46,795046,3800 | 11,94 Mio.473,31 Mio. | Märkte |
Coca Cola Europacific Partners...GB00BDCPN049 | 73,080024.05.2024 | 73,150072,9350 | +0,1450+0,20% | 72,6400100 | 73,5500100 | 73,710073,0200 | 1,2 Mio.60,77 Mio. | Märkte |
Cognizant Technology Solutions...US1924461023 | 68,320024.05.2024 | 68,470068,4700 | -0,1500-0,22% | 68,3000500 | 68,9000400 | 68,907568,2500 | 1,86 Mio.92,06 Mio. | Märkte |
Comcast CorporationUS20030N1019 | 38,540024.05.2024 | 38,740038,6800 | -0,1400-0,36% | 38,2900500 | 38,5400100 | 38,820038,2500 | 14,38 Mio.478,28 Mio. | Märkte |
Constellation Energy Corporati...US21037T1097 | 230,630024.05.2024 | 223,3100221,1600 | +9,4700+4,28% | 228,2700100 | 231,4000100 | 236,3000221,6400 | 2,67 Mio.385,64 Mio. | Märkte |
- Erste Seite
- Zurück
- 1
- 2
- 3
- 4
- Weiter
- Letzte Seite