NASDAQ 100
20.102,61
PKT
+315,91
PKT
+1,60
%
offiziell, realtime
20.195,25
USD
+324,50
USD
+1,63
%
future, verzögert
Werbung
NASDAQ 100 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
114,50 | 111,61 | 113,38 | 115,40 | 2,89 | 2,59 |
06:35 04.05.2025 |
43.429.142 | |
|
Lucid US5494981039 |
2,27 | 2,15 | 2,22 | 2,27 | 0,12 | 5,73 |
06:35 04.05.2025 |
30.494.166 | |
|
Apple US0378331005 |
205,35 | 213,32 | 202,16 | 206,99 | -7,97 | -3,74 |
06:35 04.05.2025 |
26.983.311 | |
|
Amazon US0231351067 |
189,98 | 190,20 | 186,40 | 192,87 | -0,22 | -0,12 |
06:35 04.05.2025 |
19.827.736 | |
|
Tesla US88160R1014 |
287,21 | 280,52 | 279,84 | 294,77 | 6,69 | 2,38 |
06:35 04.05.2025 |
19.692.974 | |
|
Intel US4581401001 |
20,62 | 19,98 | 20,22 | 20,78 | 0,64 | 3,20 |
06:35 04.05.2025 |
17.144.770 | |
|
Keurig Dr Pepper US49271V1008 |
34,41 | 34,04 | 34,04 | 34,64 | 0,37 | 1,09 |
06:35 04.05.2025 |
13.369.927 | |
|
JD.com US47215P1066 |
29,95 | 28,50 | 29,90 | 30,30 | 1,45 | 5,09 |
06:35 04.05.2025 |
11.920.342 | |
|
AMD (Advanced Micro Devices) US0079031078 |
98,80 | 96,65 | 98,32 | 99,87 | 2,15 | 2,22 |
06:35 04.05.2025 |
9.823.188 | |
|
Microsoft US5949181045 |
435,28 | 425,40 | 429,99 | 439,41 | 9,88 | 2,32 |
06:35 04.05.2025 |
9.158.597 | |
|
Comcast US20030N1019 |
34,46 | 33,82 | 33,99 | 34,53 | 0,64 | 1,89 |
06:35 04.05.2025 |
8.864.555 | |
|
Alphabet A (ex Google) US02079K3059 |
164,03 | 161,30 | 161,87 | 164,97 | 2,73 | 1,69 |
06:35 04.05.2025 |
8.834.605 | |
|
Broadcom US11135F1012 |
203,64 | 197,33 | 201,08 | 205,68 | 6,31 | 3,20 |
06:35 04.05.2025 |
6.869.800 | |
|
eBay US2786421030 |
59,92 | 58,83 | 59,92 | 59,92 | 1,09 | 1,85 |
06:35 04.05.2025 |
6.687.286 | |
|
Cisco US17275R1023 |
59,33 | 58,12 | 58,74 | 59,42 | 1,21 | 2,08 |
06:35 04.05.2025 |
6.398.898 | |
|
Warner Bros. Discovery US9344231041 |
8,54 | 8,43 | 8,43 | 8,67 | 0,11 | 1,30 |
06:35 04.05.2025 |
6.287.089 | |
|
Alphabet C (ex Google) US02079K1079 |
165,81 | 162,79 | 163,66 | 166,70 | 3,02 | 1,86 |
06:35 04.05.2025 |
6.030.453 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
597,02 | 572,21 | 578,40 | 604,32 | 24,81 | 4,34 |
06:35 04.05.2025 |
5.782.198 | |
|
Enphase Energy US29355A1079 |
40,67 | 39,20 | 38,81 | 40,67 | 1,47 | 3,74 |
06:35 04.05.2025 |
5.779.139 | |
|
ON Semiconductor US6821891057 |
41,91 | 39,60 | 40,59 | 42,24 | 2,31 | 5,83 |
06:35 04.05.2025 |
5.628.722 | |
|
Marvell Technology US5738741041 |
62,33 | 60,95 | 61,98 | 63,43 | 1,38 | 2,26 |
06:35 04.05.2025 |
5.292.398 | |
|
Micron Technology US5951121038 |
80,72 | 77,77 | 79,10 | 81,66 | 2,95 | 3,79 |
06:35 04.05.2025 |
4.703.426 | |
|
QUALCOMM US7475251036 |
139,81 | 135,21 | 137,35 | 141,41 | 4,60 | 3,40 |
06:35 04.05.2025 |
4.696.837 | |
|
CSX US1264081035 |
28,70 | 28,11 | 28,37 | 28,80 | 0,59 | 2,10 |
06:35 04.05.2025 |
4.508.777 | |
|
Starbucks US8552441094 |
84,69 | 82,01 | 82,07 | 84,82 | 2,68 | 3,27 |
06:35 04.05.2025 |
4.407.385 | |
|
Microstrategy US5949724083 |
394,37 | 381,60 | 387,65 | 401,66 | 12,77 | 3,35 |
06:35 04.05.2025 |
4.401.092 | |
|
Microchip Technology US5950171042 |
47,91 | 45,98 | 47,15 | 48,52 | 1,93 | 4,20 |
06:35 04.05.2025 |
4.129.234 | |
|
DexCom US2521311074 |
81,62 | 70,26 | 75,00 | 81,85 | 11,36 | 16,17 |
06:35 04.05.2025 |
3.631.565 | |
|
Airbnb US0090661010 |
125,26 | 124,01 | 120,14 | 126,55 | 1,25 | 1,01 |
06:35 04.05.2025 |
3.623.628 | |
|
Baker Hughes US05722G1004 |
37,10 | 36,19 | 36,18 | 37,15 | 0,91 | 2,51 |
06:35 04.05.2025 |
3.215.495 | |
|
PayPal US70450Y1038 |
67,24 | 65,41 | 65,99 | 67,76 | 1,83 | 2,80 |
06:35 04.05.2025 |
3.151.745 | |
|
The Kraft Heinz Company US5007541064 |
28,64 | 28,50 | 28,44 | 28,79 | 0,14 | 0,49 |
06:35 04.05.2025 |
2.981.524 | |
|
Zoom Communications US98980L1017 |
67,87 | 67,64 | 67,87 | 67,90 | 0,23 | 0,34 |
06:35 04.05.2025 |
2.967.417 | |
|
Gilead Sciences US3755581036 |
103,68 | 103,25 | 102,48 | 105,16 | 0,43 | 0,42 |
06:35 04.05.2025 |
2.815.797 | |
|
Exelon US30161N1019 |
46,48 | 46,60 | 46,08 | 46,92 | -0,12 | -0,26 |
06:35 04.05.2025 |
2.582.026 | |
|
PepsiCo US7134481081 |
133,75 | 133,55 | 133,15 | 134,40 | 0,20 | 0,15 |
06:35 04.05.2025 |
2.573.828 | |
|
Mondelez US6092071058 |
67,75 | 67,87 | 67,13 | 68,58 | -0,12 | -0,18 |
06:35 04.05.2025 |
2.541.754 | |
|
Pinduoduo (spons. ADRs) US7223041028 |
110,92 | 105,97 | 109,10 | 111,60 | 4,95 | 4,67 |
06:35 04.05.2025 |
2.505.483 | |
|
Applied Materials US0382221051 |
155,10 | 148,96 | 152,79 | 156,66 | 6,14 | 4,12 |
06:35 04.05.2025 |
2.326.066 | |
|
Atlassian US0494681010 |
208,48 | 229,07 | 203,16 | 216,20 | -20,59 | -8,99 |
06:35 04.05.2025 |
2.238.139 |
** an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.