NASDAQ 100
21.367,37
PKT
-79,68
PKT
-0,37
%
offiziell, realtime
21.313,50
USD
-133,75
USD
-0,62
%
future, verzögert
Werbung
NASDAQ 100 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
NVIDIA US67066G1040 |
134,38 | 135,57 | 132,63 | 134,58 | -1,19 | -0,88 |
08:32 21.05.2025 |
33.559.778 | |
|
Lucid US5494981039 |
2,60 | 2,34 | 0,00 | 0,00 | 0,26 | 10,95 |
08:32 21.05.2025 |
30.494.166 | |
|
Tesla US88160R1014 |
343,82 | 342,09 | 341,68 | 354,98 | 1,73 | 0,51 |
08:32 21.05.2025 |
20.758.067 | |
|
Alphabet A (ex Google) US02079K3059 |
163,98 | 166,54 | 162,91 | 168,50 | -2,56 | -1,54 |
08:32 21.05.2025 |
12.944.320 | |
|
JD.com US47215P1066 |
30,25 | 30,20 | 30,25 | 30,25 | 0,05 | 0,17 |
08:32 21.05.2025 |
11.920.342 | |
|
Intel US4581401001 |
21,27 | 21,38 | 21,12 | 21,41 | -0,11 | -0,51 |
08:32 21.05.2025 |
11.045.405 | |
|
Alphabet C (ex Google) US02079K1079 |
165,32 | 167,87 | 164,27 | 169,68 | -2,55 | -1,52 |
08:32 21.05.2025 |
10.643.978 | |
|
Apple US0378331005 |
206,86 | 208,78 | 205,03 | 208,47 | -1,92 | -0,92 |
08:32 21.05.2025 |
10.053.497 | |
|
Amazon US0231351067 |
204,07 | 206,16 | 202,65 | 205,55 | -2,09 | -1,01 |
08:32 21.05.2025 |
9.393.204 | |
|
AMD (Advanced Micro Devices) US0079031078 |
113,51 | 114,74 | 112,08 | 114,50 | -1,23 | -1,07 |
08:32 21.05.2025 |
7.215.007 | |
|
Warner Bros. Discovery US9344231041 |
9,23 | 9,05 | 8,98 | 9,34 | 0,18 | 1,99 |
08:32 21.05.2025 |
6.877.032 | |
|
eBay US2786421030 |
63,68 | 64,54 | 63,68 | 63,68 | -0,86 | -1,33 |
08:32 21.05.2025 |
6.687.286 | |
|
Marvell Technology US5738741041 |
61,42 | 62,56 | 59,81 | 61,42 | -1,14 | -1,82 |
08:32 21.05.2025 |
6.203.470 | |
|
Cisco US17275R1023 |
63,42 | 63,92 | 63,07 | 63,85 | -0,50 | -0,78 |
08:32 21.05.2025 |
5.979.650 | |
|
Comcast US20030N1019 |
35,59 | 35,44 | 35,35 | 35,77 | 0,15 | 0,42 |
08:32 21.05.2025 |
5.799.489 | |
|
Enphase Energy US29355A1079 |
42,87 | 43,04 | 42,87 | 42,87 | -0,17 | -0,40 |
08:32 21.05.2025 |
5.779.139 | |
|
CSX US1264081035 |
31,23 | 31,21 | 31,06 | 31,35 | 0,02 | 0,06 |
08:32 21.05.2025 |
5.366.277 | |
|
Microsoft US5949181045 |
458,17 | 458,87 | 454,38 | 458,34 | -0,70 | -0,15 |
08:32 21.05.2025 |
4.964.226 | |
|
Gilead Sciences US3755581036 |
109,11 | 106,16 | 105,76 | 109,26 | 2,95 | 2,78 |
08:32 21.05.2025 |
3.999.347 | |
|
Micron Technology US5951121038 |
98,10 | 98,65 | 96,97 | 98,63 | -0,55 | -0,56 |
08:32 21.05.2025 |
3.792.215 | |
|
Broadcom US11135F1012 |
231,68 | 230,63 | 226,34 | 231,77 | 1,05 | 0,46 |
08:32 21.05.2025 |
3.666.267 | |
|
The Kraft Heinz Company US5007541064 |
27,90 | 27,88 | 27,82 | 28,11 | 0,02 | 0,07 |
08:32 21.05.2025 |
3.432.647 | |
|
Starbucks US8552441094 |
85,59 | 84,61 | 84,45 | 86,15 | 0,98 | 1,16 |
08:32 21.05.2025 |
3.361.130 | |
|
Zoom Communications US98980L1017 |
72,58 | 73,35 | 72,58 | 72,58 | -0,77 | -1,05 |
08:32 21.05.2025 |
2.967.417 | |
|
Microchip Technology US5950171042 |
60,80 | 60,57 | 59,79 | 60,91 | 0,23 | 0,38 |
08:32 21.05.2025 |
2.819.068 | |
|
Microstrategy US5949724083 |
416,92 | 413,42 | 406,18 | 417,83 | 3,50 | 0,85 |
08:32 21.05.2025 |
2.726.259 | |
|
PepsiCo US7134481081 |
131,80 | 131,79 | 131,37 | 132,16 | 0,01 | 0,01 |
08:32 21.05.2025 |
2.686.735 | |
|
Keurig Dr Pepper US49271V1008 |
33,87 | 33,83 | 33,77 | 33,94 | 0,04 | 0,12 |
08:32 21.05.2025 |
2.684.411 | |
|
Baker Hughes US05722G1004 |
37,34 | 37,91 | 37,18 | 37,74 | -0,57 | -1,50 |
08:32 21.05.2025 |
2.533.751 | |
|
QUALCOMM US7475251036 |
153,82 | 153,70 | 151,98 | 153,89 | 0,12 | 0,08 |
08:32 21.05.2025 |
2.408.700 | |
|
Palo Alto Networks US6974351057 |
194,48 | 194,30 | 192,71 | 194,93 | 0,18 | 0,09 |
08:32 21.05.2025 |
2.348.898 | |
|
Copart US2172041061 |
61,62 | 63,43 | 61,42 | 63,28 | -1,81 | -2,85 |
08:32 21.05.2025 |
2.315.230 | |
|
Airbnb US0090661010 |
132,13 | 136,60 | 131,41 | 134,10 | -4,47 | -3,27 |
08:32 21.05.2025 |
2.314.319 | |
|
Applied Materials US0382221051 |
165,73 | 165,94 | 164,24 | 165,94 | -0,21 | -0,13 |
08:32 21.05.2025 |
2.277.591 | |
|
ON Semiconductor US6821891057 |
44,26 | 43,84 | 43,40 | 44,29 | 0,42 | 0,96 |
08:32 21.05.2025 |
2.264.179 | |
|
Mondelez US6092071058 |
65,87 | 65,72 | 65,66 | 66,29 | 0,15 | 0,23 |
08:32 21.05.2025 |
2.234.674 | |
|
PayPal US70450Y1038 |
72,61 | 72,32 | 71,76 | 72,78 | 0,29 | 0,40 |
08:32 21.05.2025 |
1.952.623 | |
|
Monster Beverage US61174X1090 |
62,99 | 62,90 | 62,58 | 63,16 | 0,09 | 0,14 |
08:32 21.05.2025 |
1.945.108 | |
|
Pinduoduo (spons. ADRs) US7223041028 |
117,38 | 118,45 | 116,33 | 119,96 | -1,07 | -0,90 |
08:32 21.05.2025 |
1.944.037 | |
|
Exelon US30161N1019 |
44,26 | 44,39 | 44,23 | 44,61 | -0,13 | -0,29 |
08:32 21.05.2025 |
1.796.624 |
** 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.