ÜberblickChartZugehörige Werte
NASDAQ
Nachrichten
Derivate

NASDAQ 100 INDEX/  US6311011026  

08.11.2024 22:30:00 Diff. +15,613 Eröffnung Tageshoch Tagestief Schluss Vortag
21.117,179XXP +0,07% 21.083,577 21.155,002 21.050,316 21.101,566
21.116,01 +0,07% 21:59:59 Realtime Indications
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)GeldGeld VolBriefBrief VolTageshochTagestiefVolumen (Stk.)Umsatz 
Adobe IncUS00724F1012494,680008.11.2024503,8300500,9200-6,2400-1,25%494,0000200494,9900100505,0000493,69002,86 Mio.831,16 Mio.
Märkte 
Advanced Micro Devices IncUS0079031078147,950008.11.2024149,3900149,8200-1,8700-1,25%148,00002.000148,1000100150,7100147,525027,56 Mio.3,12 Mrd.
Märkte 
Airbnb IncUS0090661010134,610008.11.2024134,6700147,3700-12,7600-8,66%134,1300100134,40002.200137,7100132,760019,19 Mio.1,87 Mrd.
Märkte 
Alphabet AUS02079K3059178,350008.11.2024180,6450180,7500-2,4000-1,33%178,4000200178,48001.500180,9000178,080022,01 Mio.2,81 Mrd.
Märkte 
Alphabet CUS02079K1079179,860008.11.2024182,0000182,2800-2,4200-1,33%179,9500100179,9900100182,3500179,570015,02 Mio.1,76 Mrd.
Märkte 
Amazon.com IncUS0231351067208,180008.11.2024209,7200210,0500-1,8700-0,89%208,2000600208,29001.000209,9633207,440036,08 Mio.5,43 Mrd.
Märkte 
American Electric Power Compan...US025537101796,400008.11.202495,870096,3300+0,0700+0,07%96,000050096,500010097,150095,59002,58 Mio.155,27 Mio.
Märkte 
Amgen IncUS0311621009325,280008.11.2024322,4800321,9100+3,3700+1,05%323,6200100327,8900100328,2500321,28001,98 Mio.404,8 Mio.
Märkte 
Analog Devices IncUS0326541051225,800008.11.2024226,5600227,7700-1,9700-0,86%225,4000200226,2800100228,1200224,76003,43 Mio.394,55 Mio.
Märkte 
ANSYS IncUS03662Q1058342,180008.11.2024353,9100355,5800-13,4000-3,77%341,0000100342,9900100353,9100340,8350777.113154,31 Mio.
Märkte 
Apple IncUS0378331005226,960008.11.2024227,1700227,4800-0,5200-0,23%226,9500600226,9600400228,6600226,405038,33 Mio.5,33 Mrd.
Märkte 
Applied Materials IncUS0382221051192,030008.11.2024192,2900194,0900-2,0600-1,06%192,0000300192,5800100194,1000191,26504,77 Mio.608,09 Mio.
Märkte 
ARM Holdings PLCUS0420682058147,480008.11.2024148,7000150,6500-3,1700-2,10%146,5300500147,00001.500149,1200144,42006,47 Mio.694,6 Mio.
Märkte 
ASML Holding NVUSN070592100669,470008.11.2024670,0000677,2100-7,7400-1,14%669,0000200670,0000200671,2388661,89001,73 Mio.487,22 Mio.
Märkte 
AstraZeneca PLCUS046353108964,490008.11.202464,780064,6900-0,2000-0,31%64,650010065,000020065,040064,270010,28 Mio.475,9 Mio.
Märkte 
Atlassian Corporation PLCUS0494681010237,800008.11.2024233,8900233,9600+3,8400+1,64%237,4000200238,0000100238,2900231,83002,51 Mio.399,01 Mio.
Märkte 
Autodesk IncUS0527691069305,560008.11.2024306,2600305,5100+0,0500+0,02%305,0000200305,9900200307,1729305,0200968.605180,2 Mio.
Märkte 
Automatic Data Processing IncUS0530151036304,730008.11.2024305,6600304,8500-0,1200-0,04%290,0000100315,9800100306,9200304,12501,55 Mio.301,47 Mio.
Märkte 
Baker Hughes CompanyUS05722G100443,015008.11.202443,040043,1000-0,0850-0,20%43,000020043,200010043,670042,50507,01 Mio.229,96 Mio.
Märkte 
Biogen IncUS09062X1037173,040008.11.2024173,5800173,9200-0,8800-0,51%172,2100100174,0000100175,2000171,57001,58 Mio.167,06 Mio.
Märkte 
Booking Holdings IncUS09857L10894.943,270008.11.20244.922,83004.920,8700+22,4000+0,46%4.468,00001005.200,00001004.975,60004.922,8300282.361567,96 Mio.
Märkte 
Broadcom IncUS11135F1012183,640008.11.2024182,9900183,8100-0,1700-0,09%183,5000300183,6300100185,0500181,830013,5 Mio.1,62 Mrd.
Märkte 
Cadence Design Systems IncUS1273871087301,250008.11.2024303,4800301,7200-0,4700-0,16%299,4200100301,2500200305,5200299,47001,24 Mio.213,76 Mio.
Märkte 
CDW CorporationUS12514G1085199,870008.11.2024202,1100202,9000-3,0300-1,49%197,5000100199,9200200202,3800197,8500936.038116,28 Mio.
Märkte 
Charter Communications Inc NewUS16119P1084393,710008.11.2024395,2800393,0400+0,6700+0,17%373,6100100401,80002.000397,0500391,89001,14 Mio.197,75 Mio.
Märkte 
Cintas CorporationUS1729081059225,720008.11.2024221,6500219,5200+6,2000+2,82%225,7700300226,9900100227,2400220,20001,65 Mio.210,52 Mio.
Märkte 
Cisco Systems IncUS17275R102358,060008.11.202458,090058,0800-0,0200-0,03%57,920050057,960040058,199957,655017,52 Mio.742,95 Mio.
Märkte 
Coca Cola Europacific Partners...GB00BDCPN04977,890008.11.202476,890077,2600+0,6300+0,82%77,400010078,180010078,190076,89001,93 Mio.68,06 Mio.
Märkte 
Cognizant Technology Solutions...US192446102380,310008.11.202481,360081,3600-1,0500-1,29%79,590020080,990020081,750080,15003,99 Mio.159,65 Mio.
Märkte 
Comcast CorporationUS20030N101943,910008.11.202444,160044,1900-0,2800-0,63%43,690010043,950060044,390043,655023,02 Mio.702,27 Mio.
Märkte 
Diese Liste beruht auf unseren eigenständigen Analysen und weicht eventuell von den offiziellen Listen der Indexanbieter ab.