ÜberblickChartEinzelwerte
NASDAQ
Nachrichten
Derivate

NASDAQ 100 INDEX/  US6311011026  

24.05.2024 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
18.803,76 +0,97% 21:59:59 Realtime Indications
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)GeldGeld VolBriefBrief VolTageshochTagestiefVolumen (Stk.)Umsatz 
Adobe IncUS00724F1012475,430024.05.2024481,2500483,3100-7,8800-1,63%475,2000100476,1300100485,3800473,90003,09 Mio.764,82 Mio.
Märkte 
Advanced Micro Devices IncUS0079031078166,360024.05.2024161,4120160,4300+5,9300+3,70%167,1900100167,2800300167,6600160,250054,87 Mio.7,44 Mrd.
Märkte 
Airbnb IncUS0090661010144,470024.05.2024142,5000141,0400+3,4300+2,43%144,1000800144,8000300145,9700142,30004,5 Mio.431,86 Mio.
Märkte 
Alphabet AUS02079K3059174,990024.05.2024174,9800173,5500+1,4400+0,83%174,9000600174,9900500175,7700173,650016,58 Mio.2,04 Mrd.
Märkte 
Alphabet CUS02079K1079176,330024.05.2024176,5200175,0600+1,2700+0,73%176,2600200176,3000100177,3044175,200011,4 Mio.1,49 Mrd.
Märkte 
Amazon.com IncUS0231351067180,750024.05.2024181,6500181,0500-0,3000-0,17%181,0400100181,06001.400182,4350180,300027,47 Mio.3,78 Mrd.
Märkte 
American Electric Power Compan...US025537101788,970024.05.202489,480089,2800-0,3100-0,35%88,770010089,390010089,800088,84083,12 Mio.194,75 Mio.
Märkte 
Amgen IncUS0311621009305,840024.05.2024306,4200306,5000-0,6600-0,22%305,0200100308,0000200307,5000303,90002,43 Mio.575,13 Mio.
Märkte 
Analog Devices IncUS0326541051232,510024.05.2024236,3300234,5600-2,0500-0,87%232,3000100232,9000500238,3200232,20004,54 Mio.631,7 Mio.
Märkte 
ANSYS IncUS03662Q1058331,110024.05.2024327,2500328,1800+2,9300+0,89%330,0100200331,9900200333,6100326,0700300.29955,03 Mio.
Märkte 
Apple IncUS0378331005189,980024.05.2024188,8200186,8800+3,1000+1,66%189,9500100190,09001.000190,5800188,040436,33 Mio.5,44 Mrd.
Märkte 
Applied Materials IncUS0382221051220,890024.05.2024220,1950217,9500+2,9400+1,35%220,6100100221,7700100223,1200218,64003,8 Mio.560,62 Mio.
Märkte 
ASML Holding NVUSN070592100956,220024.05.2024938,2600934,2500+21,9700+2,35%955,0800100958,0000200958,5700933,7300685.071302,21 Mio.
Märkte 
AstraZeneca PLCUS046353108978,540024.05.202478,130078,1800+0,3600+0,46%77,240010079,250010078,890078,08003,57 Mio.218,52 Mio.
Märkte 
Atlassian Corporation PLCUS0494681010168,860024.05.2024172,9500174,1800-5,3200-3,05%169,0000100169,5000100173,6000168,71001,93 Mio.206,18 Mio.
Märkte 
Autodesk IncUS0527691069214,890024.05.2024212,3000215,1600-0,2700-0,13%214,5000400215,3000100216,5200209,00001,5 Mio.183,81 Mio.
Märkte 
Automatic Data Processing IncUS0530151036248,900024.05.2024251,6000251,4900-2,5900-1,03%248,4700100249,6900100252,9900248,3400973.940113,68 Mio.
Märkte 
Baker Hughes CompanyUS05722G100432,370024.05.202432,000031,8100+0,5600+1,76%31,980020032,550060032,430031,83504,7 Mio.125,9 Mio.
Märkte 
Biogen IncUS09062X1037217,810024.05.2024218,2100218,0600-0,2500-0,11%214,6000100218,9000200219,4421217,0600770.943104,13 Mio.
Märkte 
Booking Holdings IncUS09857L10893.795,350024.05.20243.760,00003.752,6800+42,6700+1,14%3.711,00001003.803,00001003.807,06003.754,9200151.814201,18 Mio.
Märkte 
Broadcom IncUS11135F10121.407,840024.05.20241.399,79001.393,2900+14,5500+1,04%1.406,52001001.410,00009001.413,58441.392,02421,67 Mio.1,19 Mrd.
Märkte 
Cadence Design Systems IncUS1273871087294,280024.05.2024293,7000294,6900-0,4100-0,14%294,1000200297,2300100297,6800291,0300957.105144,05 Mio.
Märkte 
CDW CorporationUS12514G1085231,060024.05.2024232,7500231,5700-0,5100-0,22%230,2700100231,9300100233,5000230,9050556.70385,99 Mio.
Märkte 
Charter Communications Inc NewUS16119P1084271,460024.05.2024268,5600268,4100+3,0500+1,14%270,9300100275,9900200271,8650267,8750670.004115,73 Mio.
Märkte 
Cintas CorporationUS1729081059682,810024.05.2024693,2800696,0700-13,2600-1,90%677,00002001.094,0600200696,2750681,1200499.180146,78 Mio.
Märkte 
Cisco Systems IncUS17275R102346,420024.05.202446,630046,6000-0,1800-0,39%46,38002.50046,390010046,795046,380011,94 Mio.473,31 Mio.
Märkte 
Coca Cola Europacific Partners...GB00BDCPN04973,080024.05.202473,150072,9350+0,1450+0,20%72,640010073,550010073,710073,02001,2 Mio.60,77 Mio.
Märkte 
Cognizant Technology Solutions...US192446102368,320024.05.202468,470068,4700-0,1500-0,22%68,300050068,900040068,907568,25001,86 Mio.92,06 Mio.
Märkte 
Comcast CorporationUS20030N101938,540024.05.202438,740038,6800-0,1400-0,36%38,290050038,540010038,820038,250014,38 Mio.478,28 Mio.
Märkte 
Constellation Energy Corporati...US21037T1097230,630024.05.2024223,3100221,1600+9,4700+4,28%228,2700100231,4000100236,3000221,64002,67 Mio.385,64 Mio.
Märkte