anmelden
NASDAQ 100
30.611,13
PKT
+132,27
PKT
+0,43
%
Indikation*
30.608,13
PKT
+129,28
PKT
+0,42
%
Offiziell
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
NASDAQ 100 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
CrowdStrike US22788C1053 |
252,13 | 259,67 | 251,56 | 259,72 | -7,54 | -2,90 |
05:38 27.09.2026 |
2.191.129 | |
|
Starbucks US8552441094 |
94,86 | 93,65 | 93,60 | 94,92 | 1,21 | 1,29 |
05:38 27.09.2026 |
2.180.200 | |
|
Exelon US30161N1019 |
40,34 | 40,20 | 39,74 | 40,38 | 0,14 | 0,35 |
05:38 27.09.2026 |
2.141.652 | |
|
Airbnb US0090661010 |
157,47 | 151,39 | 151,30 | 158,55 | 6,08 | 4,02 |
05:38 27.09.2026 |
1.731.512 | |
|
O Reilly Automotive US67103H1077 |
86,12 | 86,24 | 85,59 | 86,74 | -0,13 | -0,14 |
05:38 27.09.2026 |
1.709.995 | |
|
Western Digital US9581021055 |
456,81 | 450,31 | 447,69 | 461,80 | 6,50 | 1,44 |
05:38 27.09.2026 |
1.638.542 | |
|
Shopify A CA82509L1076 |
142,25 | 145,16 | 140,94 | 144,22 | -2,91 | -2,00 |
05:38 27.09.2026 |
1.592.518 | |
|
Texas Instruments US8825081040 |
278,07 | 270,65 | 270,05 | 278,60 | 7,42 | 2,74 |
05:38 27.09.2026 |
1.589.031 | |
|
Applied Materials US0382221051 |
485,00 | 474,25 | 476,75 | 487,64 | 10,75 | 2,27 |
05:38 27.09.2026 |
1.559.201 | |
|
Arm US0420682058 |
310,32 | 306,34 | 310,10 | 325,44 | 3,98 | 1,30 |
05:38 27.09.2026 |
1.555.476 | |
|
Paychex US7043261079 |
101,37 | 101,59 | 100,35 | 102,08 | -0,22 | -0,22 |
05:38 27.09.2026 |
1.541.004 | |
|
PDD US7223041028 |
77,57 | 78,20 | 77,36 | 78,23 | -0,63 | -0,81 |
05:38 27.09.2026 |
1.343.422 | |
|
Palo Alto Networks US6974351057 |
374,74 | 389,92 | 373,90 | 387,11 | -15,18 | -3,89 |
05:38 27.09.2026 |
1.305.324 | |
|
Costco Wholesale US22160K1051 |
922,77 | 896,48 | 883,10 | 925,14 | 26,29 | 2,93 |
05:38 27.09.2026 |
1.301.079 | |
|
Datadog A US23804L1035 |
268,13 | 256,92 | 261,50 | 280,35 | 11,21 | 4,36 |
05:38 27.09.2026 |
1.288.746 | |
|
Paccar US6937181088 |
111,31 | 110,67 | 110,89 | 112,75 | 0,64 | 0,58 |
05:38 27.09.2026 |
1.285.545 | |
|
Sandisk US80004C2008 |
1777,80 | 1753,62 | 1742,95 | 1815,00 | 24,18 | 1,38 |
05:38 27.09.2026 |
1.283.268 | |
|
GE HealthCare Technologies US36266G1076 |
66,63 | 66,38 | 65,78 | 67,00 | 0,25 | 0,38 |
05:38 27.09.2026 |
1.260.422 | |
|
T-Mobile US US8725901040 |
165,43 | 165,35 | 164,65 | 166,52 | 0,08 | 0,05 |
05:38 27.09.2026 |
1.246.803 | |
|
American Electric Power US0255371017 |
118,35 | 117,57 | 116,72 | 118,50 | 0,78 | 0,66 |
05:38 27.09.2026 |
1.210.325 | |
|
Adobe US00724F1012 |
235,47 | 238,93 | 234,99 | 241,05 | -3,46 | -1,45 |
05:38 27.09.2026 |
1.135.000 | |
|
Intuit US4612021034 |
275,79 | 277,13 | 271,49 | 277,32 | -1,34 | -0,48 |
05:38 27.09.2026 |
1.092.828 | |
|
Cintas US1729081059 |
199,91 | 197,68 | 198,22 | 200,54 | 2,23 | 1,13 |
05:38 27.09.2026 |
1.066.662 | |
|
Cadence Design Systems US1273871087 |
326,13 | 322,00 | 322,81 | 330,81 | 4,13 | 1,28 |
05:38 27.09.2026 |
1.053.733 | |
|
Analog Devices US0326541051 |
393,60 | 382,61 | 382,61 | 395,90 | 10,99 | 2,87 |
05:38 27.09.2026 |
1.051.107 | |
|
NXP Semiconductors NL0009538784 |
238,08 | 230,16 | 230,97 | 239,05 | 7,92 | 3,44 |
05:38 27.09.2026 |
940.094 | |
|
Astera Labs US04626A1034 |
364,62 | 360,51 | 356,68 | 377,73 | 4,11 | 1,14 |
05:38 27.09.2026 |
929.851 | |
|
Fortinet US34959E1091 |
173,46 | 178,67 | 172,92 | 177,78 | -5,21 | -2,92 |
05:38 27.09.2026 |
863.864 | |
|
DoorDash US25809K1051 |
193,36 | 187,53 | 187,53 | 193,67 | 5,83 | 3,11 |
05:38 27.09.2026 |
863.360 | |
|
AppLovin US03831W1080 |
310,75 | 312,47 | 308,49 | 316,00 | -1,72 | -0,55 |
05:38 27.09.2026 |
821.056 | |
|
DexCom US2521311074 |
86,62 | 87,47 | 86,41 | 87,48 | -0,85 | -0,97 |
05:38 27.09.2026 |
800.364 | |
|
Synopsys US8716071076 |
425,76 | 424,91 | 424,38 | 445,17 | 0,85 | 0,20 |
05:38 27.09.2026 |
749.101 | |
|
Ferrovial International NL0015001FS8 |
55,83 | 55,38 | 55,29 | 55,87 | 0,45 | 0,81 |
05:38 27.09.2026 |
688.324 | |
|
Intuitive Surgical US46120E6023 |
405,18 | 399,52 | 392,00 | 406,39 | 5,66 | 1,42 |
05:38 27.09.2026 |
687.780 | |
|
Amgen US0311621009 |
414,61 | 406,04 | 404,36 | 415,20 | 8,57 | 2,11 |
05:38 27.09.2026 |
684.828 | |
|
Diamondback Energy US25278X1090 |
186,67 | 189,01 | 185,54 | 187,77 | -2,34 | -1,24 |
05:38 27.09.2026 |
677.910 | |
|
Honeywell Technologies US4385162056 |
212,55 | 211,79 | 210,77 | 213,49 | 0,76 | 0,36 |
05:38 27.09.2026 |
648.154 | |
|
Constellation Energy US21037T1097 |
263,27 | 261,62 | 260,47 | 266,33 | 1,65 | 0,63 |
05:38 27.09.2026 |
643.581 | |
|
Lumentum US55024U1097 |
941,65 | 929,04 | 913,59 | 962,74 | 12,61 | 1,36 |
05:38 27.09.2026 |
632.236 | |
|
Linde IE000S9YS762 |
469,89 | 468,14 | 466,24 | 470,18 | 1,75 | 0,37 |
05:38 27.09.2026 |
613.795 |
** 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.
