NASDAQ 100 INDEX/ US6311011026
NDX.X| 05.07.2024 22:30:00 | Diff. +205,333 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|
| 20.391,966XXP | +1,02% | 20.224,130 | 20.406,995 | 20.201,501 | 20.186,633 |
|
|||||
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| CADENCE DESIGN SYS DL-,01US1273871087 | 294,05005.07.2024 | 292,100293,900 | +0,150+0,05% | -- | -- | 294,050292,100 | 3811.162 | Märkte |
| CROWDSTRIKE HLD. DL-,0005US22788C1053 | 358,05005.07.2024 | 357,000361,500 | -3,450-0,95% | 358,650350 | 359,950350 | 360,000357,000 | 3111.119,350 | Märkte |
| MICRON TECHN. INC. DL-,10US5951121038 | 121,36005.07.2024 | 126,020127,300 | -5,940-4,67% | -- | -- | 126,320121,360 | 9011.110,880 | Märkte |
| BIOGEN INC. DL -,0005US09062X1037 | 207,10005.07.2024 | 207,100207,700 | -0,600-0,29% | 207,500500 | 209,000500 | 207,100206,200 | 4910.138,900 | Märkte |
| ALPHABET INC.CL C DL-,001US02079K1079 | 177,12005.07.2024 | 173,820174,040 | +3,080+1,77% | 176,6601.000 | 177,4401.000 | 177,120173,680 | 5810.108,700 | Märkte |
| CDW CORP. DL-,01US12514G1085 | 198,10005.07.2024 | 200,400200,800 | -2,700-1,34% | -- | -- | 200,400198,100 | 479.310,700 | Märkte |
| ZSCALER INC. DL-,001US98980G1022 | 186,68005.07.2024 | 183,000184,880 | +1,800+0,97% | -- | -- | 186,940183,000 | 488.935,800 | Märkte |
| ADOBE INC.US00724F1012 | 526,90005.07.2024 | 526,100528,900 | -2,000-0,38% | -- | -- | 526,900526,100 | 168.428,600 | Märkte |
| MONSTER BEVER.NEW DL-,005US61174X1090 | 45,57505.07.2024 | 45,36545,350 | +0,225+0,50% | 45,705500 | 46,000500 | 45,57545,365 | 1828.294,650 | Märkte |
| PEPSICO INC. DL-,0166US7134481081 | 150,54005.07.2024 | 150,700150,000 | +0,540+0,36% | -- | -- | 150,720150,540 | 517.683,740 | Märkte |
| MONGODB INC. CL.AUS60937P1066 | 248,15005.07.2024 | 245,050244,700 | +3,450+1,41% | -- | -- | 248,150245,050 | 286.935,850 | Märkte |
| VERTEX PHARMAC. DL-,01US92532F1003 | 437,35005.07.2024 | 435,650437,300 | +0,050+0,01% | 438,150200 | 440,150200 | 437,350435,650 | 156.560,250 | Märkte |
| WALGREENS BOOTS AL.DL-,01US9314271084 | 10,28405.07.2024 | 10,37010,428 | -0,144-1,38% | 10,352969 | 10,408961 | 10,37210,262 | 5005.175 | Märkte |
| SYNOPSYS INC. DL-,01US8716071076 | 562,40005.07.2024 | 558,800558,700 | +3,700+0,66% | -- | -- | 562,400558,800 | 95.061,600 | Märkte |
| AUTODESK INC.US0527691069 | 225,85005.07.2024 | 225,850227,000 | -1,150-0,51% | -- | -- | 225,850225,850 | 163.613,600 | Märkte |
| TAKE-TWO INTERACT. SOFTW.US8740541094 | 140,72005.07.2024 | 141,440141,600 | -0,880-0,62% | 139,6401.500 | 140,4201.500 | 141,440140,720 | 253.518 | Märkte |
| ON SEMICOND. DL-,01US6821891057 | 67,97005.07.2024 | 66,94067,090 | +0,880+1,31% | 67,280400 | 67,940400 | 67,97066,940 | 503.398,500 | Märkte |
| KLA CORP. DL -,001US4824801009 | 792,50005.07.2024 | 792,000795,000 | -2,500-0,31% | 784,700600 | 792,500600 | 792,500792,000 | 43.170 | Märkte |
| COMCAST CORP. A DL-,01US20030N1019 | 35,41005.07.2024 | 35,42535,420 | -0,010-0,03% | 34,7651.500 | 35,0701.500 | 35,47035,410 | 782.763,660 | Märkte |
| COSTCO WHOLESALE DL-,005US22160K1051 | 797,90005.07.2024 | 802,600803,900 | -6,000-0,75% | 813,500200 | 819,300200 | 802,600797,900 | 32.399,400 | Märkte |
| GRAIL INC. DL-,01US3847471014 | 14,40005.07.2024 | 14,40014,400 | 0,0000,00% | 13,8501.000 | 14,1501.000 | 14,40014,400 | 1512.174,400 | Märkte |
| DIAMONDBACK ENERGY DL-,01US25278X1090 | 188,48005.07.2024 | 190,600190,660 | -2,180-1,14% | 187,080300 | 188,000300 | 190,600188,480 | 81.507,840 | Märkte |
| TEXAS INSTR. DL 1US8825081040 | 183,26005.07.2024 | 183,020183,680 | -0,420-0,23% | -- | -- | 183,260183,020 | 5916,300 | Märkte |
| KEURIG DR PEPPER DL-,01US49271V1008 | 30,09505.07.2024 | 30,12530,160 | -0,065-0,22% | 29,990350 | 30,260350 | 30,17029,985 | 30903,750 | Märkte |
| NXP SEMICONDUCTORS EO-,20NL0009538784 | 252,00005.07.2024 | 252,000252,000 | 0,0000,00% | -- | -- | 252,000252,000 | 3756 | Märkte |
| CONSTELLATION ENERGYUS21037T1097 | 196,00005.07.2024 | 194,740194,640 | +1,360+0,70% | 194,420500 | 195,800500 | 196,000194,740 | 3588 | Märkte |
| AIRBNB INC. DL-,01US0090661010 | 140,00005.07.2024 | 140,000142,340 | -2,340-1,64% | -- | -- | 140,000140,000 | 00.000 | Märkte |
| AMER. EL. PWR DL 6,50US0255371017 | 80,50005.07.2024 | 81,00081,000 | -0,500-0,62% | 81,000300 | 82,000300 | 81,00080,500 | 00.000 | Märkte |
| ANALOG DEVICES INC.DL-166US0326541051 | 212,65005.07.2024 | 210,500210,950 | +1,700+0,81% | 212,500500 | 213,300500 | 212,650210,500 | 00.000 | Märkte |
| ANSYS INC. DL-,01US03662Q1058 | 298,20005.07.2024 | 298,200300,800 | -2,600-0,86% | -- | -- | 298,200298,200 | 00.000 | Märkte |
Diese Liste beruht auf unseren eigenständigen Analysen und weicht eventuell von den offiziellen Listen der Indexanbieter ab.
