Name Aktuell +/- Hoch Tief 52W Hoch 52W Tief
NASDAQ 100 USD | NAI
11'311.24 23:16:01
-1.66% -190.40
16'764.86 23.11.21
11'037.21 17.06.22
74.95 02:00:00
-2.70% -2.08
76.65 15:30:00
74.82 21:56:40
86.89 19.01.22
56.40 04.12.21
Adobe Rg USD | NMS
284.56 02:00:00
-0.87% -2.50
288.37 15:32:05
280.79 20:58:15
699.50 20.11.21
280.08 22.09.22
67.96 02:00:00
-2.22% -1.54
69.08 15:35:05
66.83 20:40:04
164.44 01.12.21
66.83 23.09.22
Airbnb Rg-A USD | NMS
101.75 02:00:00
-1.90% -1.97
103.11 15:34:53
99.72 17:02:41
212.50 18.11.21
86.74 01.07.22
222.43 02:00:00
2.06% 4.48
222.85 21:48:54
213.53 16:08:15
737.35 24.09.21
213.53 23.09.22
Alphab Rg-C-NV USD | NMS
99.17 02:00:00
-1.39% -1.40
100.10 15:30:00
98.01 20:33:00
152.03 03.02.22
98.01 23.09.22
Alphabet-A Rg USD | NMS
98.74 02:00:00
-1.40% -1.40
99.60 15:30:01
97.47 20:58:44
151.45 03.02.22
97.47 23.09.22
Am Electric Rg USD | NMS
97.74 02:00:00
-1.15% -1.14
98.28 15:30:30
96.49 21:00:20
105.58 13.09.22
80.22 02.12.21
Amazon.Com Rg USD | NMS
113.78 02:00:00
-3.01% -3.53
116.00 15:30:01
112.07 20:58:15
188.07 20.11.21
101.35 25.05.22
Amgen Rg USD | NMS
226.97 02:00:00
-0.34% -0.78
228.61 16:37:12
224.56 21:00:21
258.39 22.04.22
198.74 01.12.21
Analog Devices Rg USD | NMS
141.92 02:00:00
-2.35% -3.42
144.31 15:30:15
140.11 20:58:20
191.94 23.11.21
138.50 06.07.22
Ansys Rg USD | NMS
229.54 02:00:00
-1.08% -2.50
232.81 15:36:20
226.19 20:20:58
413.84 06.11.21
226.06 17.06.22
Apple Rg USD | NMS
150.43 02:00:00
-1.51% -2.31
151.45 15:34:56
148.56 20:58:47
182.90 05.01.22
129.08 17.06.22
84.29 02:00:00
-0.88% -0.75
84.48 15:34:55
82.71 20:58:44
167.06 15.01.22
82.70 06.07.22
ASML Hold NY Reg USD | NMS
436.14 02:00:00
-1.11% -4.90
436.94 15:34:39
427.50 16:05:32
888.72 24.09.21
412.73 06.07.22
Astrazeneca Sp ADS USD | NMS
54.58 02:00:00
-3.07% -1.73
55.42 15:48:26
54.33 21:06:52
71.69 09.04.22
53.64 08.12.21
Atlassian Rg-A USD | NMS
217.56 02:00:00
-1.42% -3.13
221.59 15:42:51
214.83 20:58:42
483.00 30.10.21
159.70 19.05.22
Autodesk Inc Rg USD | NMS
184.56 02:00:00
-1.38% -2.59
186.81 15:34:36
181.69 20:58:33
335.25 18.11.21
163.20 17.06.22
230.28 02:00:00
-0.08% -0.19
230.85 17:24:56
227.73 20:58:33
261.54 18.08.22
192.26 25.02.22
Baidu Sp ADR-A USD | NMS
118.75 02:00:00
-0.06% -0.07
119.24 21:46:11
116.07 16:03:57
182.60 21.10.21
101.63 13.05.22
Biogen Rg USD | NMS
197.78 02:00:00
-1.42% -2.84
200.62 15:30:03
194.48 21:00:19
299.83 24.09.21
187.22 10.05.22
Booking Hldg Rg USD | NMS
1'669.88 02:00:00
-2.95% -50.70
1'696.15 15:30:00
1'647.77 20:56:19
2'713.86 17.02.22
1'647.77 23.09.22
Broadcom Rg USD | NMS
468.68 02:00:00
-1.87% -8.93
477.69 15:34:01
462.01 20:58:47
677.76 29.12.21
462.01 23.09.22
Cadence Design Rg USD | NMS
160.97 02:00:00
-0.83% -1.35
162.28 15:34:49
159.12 20:38:03
194.94 17.08.22
132.40 13.05.22
Charter Comm Rg-A USD | NMS
321.66 02:00:00
-3.68% -12.30
333.39 15:31:22
318.56 21:00:01
762.83 24.09.21
318.56 23.09.22
Cintas Rg USD | NMS
389.89 02:00:00
0.29% 1.12
390.19 21:59:45
385.09 20:57:14
461.44 14.12.21
344.16 17.06.22
Cisco Systems Rg USD | NMS
40.66 02:00:00
-1.19% -0.49
41.25 15:30:00
40.13 20:58:47
64.28 30.12.21
40.13 23.09.22
83.85 02:00:00
-1.79% -1.53
84.30 16:14:12
82.18 18:31:11
58.85 02:00:00
-1.59% -0.95
59.54 15:30:10
58.14 20:58:33
93.45 23.03.22
58.14 23.09.22
Comcast-A USD | NMS
31.84 02:00:00
-1.94% -0.63
32.41 15:30:06
31.46 20:57:14
57.96 08.10.21
31.46 23.09.22
Copart Rg USD | NMS
106.14 02:00:00
1.01% 1.06
106.17 21:59:40
104.60 15:38:57
161.10 17.11.21
102.22 17.06.22
Costco Whsl Rg USD | NMS
466.40 02:00:00
-4.26% -20.77
481.98 15:30:57
463.53 20:59:58
612.12 08.04.22
406.64 21.05.22
160.39 02:00:00
-0.55% -0.89
161.45 15:36:15
157.12 16:25:19
298.40 11.11.21
130.00 13.05.22
CSX Rg USD | NMS
27.68 02:00:00
-3.12% -0.89
28.59 15:30:01
27.48 20:58:45
38.63 08.03.22
27.48 23.09.22
Datadog Rg-A USD | NMS
87.28 02:00:00
-2.42% -2.16
89.83 15:34:39
86.09 20:56:30
199.63 18.11.21
81.15 17.06.22
Dexcom Rg USD | NMS
80.66 02:00:00
-0.37% -0.30
80.78 15:48:27
79.04 17:51:50
164.63 19.11.21
66.94 26.05.22
DocuSign Rg USD | NMS
52.39 02:00:00
-2.98% -1.61
54.48 15:30:12
51.12 18:28:53
288.48 27.10.21
51.12 23.09.22
Dollar Tree Rg USD | NMS
141.29 02:00:00
1.41% 1.96
141.96 16:19:21
138.34 15:30:00
177.14 21.04.22
84.26 25.09.21
eBay Rg USD | NMS
38.19 02:00:00
-0.29% -0.11
38.22 21:59:38
37.51 20:56:21
81.19 23.10.21
37.51 23.09.22
Electronic Arts Rg USD | NMS
115.64 02:00:00
-1.52% -1.78
117.31 15:31:14
114.07 20:20:30
146.63 05.11.21
109.28 11.05.22
Exelon Rg USD | NMS
41.67 02:00:00
-0.02% -0.01
41.89 19:24:22
40.81 15:41:02
50.71 22.04.22
35.63 12.10.21
Fastenal Rg USD | NMS
47.72 02:00:00
0.27% 0.13
48.31 17:24:47
47.16 20:58:45
64.74 31.12.21
45.69 15.07.22
Fiserv Inc Rg USD | NMS
97.95 02:00:00
-0.62% -0.61
98.22 20:06:59
96.69 21:02:23
111.84 27.10.21
87.04 17.06.22
Fortinet Rg USD | NMS
48.59 02:00:00
-0.31% -0.15
48.92 17:12:45
47.95 20:58:07
74.11 30.12.21
47.37 02.09.22
Gilead Sciences Rg USD | NMS
62.86 02:00:00
-1.43% -0.91
63.78 15:47:54
62.31 21:00:17
74.10 31.12.21
57.17 15.06.22
Honeywell Intl Rg USD | NMS
171.38 02:00:00
-1.08% -1.87
174.21 17:24:56
169.94 20:58:41
228.25 10.11.21
167.35 15.07.22
IDEXX Labs Rg USD | NMS
334.20 02:00:00
2.49% 8.12
334.73 21:59:55
322.11 15:51:54
689.10 24.09.21
318.50 17.06.22
Illumina Rg USD | NMS
190.38 02:00:00
-1.61% -3.11
194.11 15:42:17
188.42 20:57:15
436.92 25.09.21
173.48 15.07.22
Intel Rg USD | NMS
27.52 02:00:00
-1.96% -0.55
27.90 15:30:01
27.20 20:16:42
56.28 13.01.22
27.20 23.09.22
Intuit Rg USD | NMS
393.97 02:00:00
-0.69% -2.74
394.90 15:30:01
386.53 16:21:31
716.02 20.11.21
339.36 13.05.22
190.52 02:00:00
-0.29% -0.56
191.14 15:46:52
186.95 20:58:33
369.69 06.11.21
186.83 17.06.22
JD.com Sp ADR-A USD | NMS
52.31 02:00:00
-2.17% -1.16
53.04 17:24:49
51.84 20:55:29
92.69 24.11.21
41.56 15.03.22
37.08 02:00:00
-0.08% -0.03
37.12 21:53:03
36.62 21:00:29
41.25 19.08.22
32.44 05.10.21
KLA Rg USD | NMS
307.60 02:00:00
-1.75% -5.47
311.00 15:30:15
302.19 20:58:17
456.98 14.01.22
282.97 06.07.22
380.56 02:00:00
-1.62% -6.27
383.79 15:35:15
373.58 20:58:40
731.47 05.01.22
373.58 23.09.22
Lucid Group Rg USD | NMS
14.030 02:00:00
-1.96% -0.28
14.250 15:30:03
13.580 16:36:34
57.74 18.11.21
13.250 13.05.22
Lululemon Athl Rg USD | NMS
293.20 02:00:00
-4.28% -13.10
303.02 15:30:19
289.33 20:20:46
485.66 17.11.21
252.01 26.05.22
Marriott Intl Rg-A USD | NMS
137.48 02:00:00
-1.88% -2.63
138.06 16:16:22
135.90 20:37:47
195.90 22.04.22
131.02 24.06.22
Marvell Tech Rg USD | NMS
43.29 02:00:00
-0.53% -0.23
43.43 21:44:52
42.31 16:01:15
93.84 09.12.21
41.07 06.07.22
Match Group Rg USD | NMS
47.30 02:00:00
-2.59% -1.26
48.24 15:30:04
46.55 20:56:25
181.99 22.10.21
46.55 23.09.22
MercadoLibre Rg USD | NMS
815.01 02:00:00
-4.12% -34.99
839.23 15:36:58
809.83 20:58:01
1'911.00 24.09.21
600.80 15.06.22
140.41 02:00:00
-1.69% -2.41
142.62 15:34:39
138.89 20:55:41
355.14 28.09.21
138.89 23.09.22
Microchip Tech Rg USD | NMS
62.18 02:00:00
-1.78% -1.13
62.86 15:30:10
60.75 18:16:07
90.00 29.12.21
54.34 06.07.22
50.10 02:00:00
0.89% 0.44
50.14 21:44:52
48.45 15:39:04
98.44 06.01.22
48.45 23.09.22
Microsoft Rg USD | NMS
237.92 02:00:00
-1.27% -3.06
241.10 16:57:10
235.23 20:58:35
349.65 23.11.21
235.23 23.09.22
Moderna Rg USD | NMS
123.64 02:00:00
-0.55% -0.68
125.00 15:32:33
121.27 18:16:45
458.43 24.09.21
115.64 14.06.22
Mondelez Intl Rg-A USD | NMS
58.95 02:00:00
-1.42% -0.85
59.74 15:48:00
58.26 20:58:44
69.47 22.01.22
57.63 05.10.21
87.09 02:00:00
0.37% 0.32
87.17 21:44:46
86.15 20:16:03
99.80 30.07.22
71.78 09.03.22
NetEase Sp ADR USD | NMS
77.55 02:00:00
-1.77% -1.40
78.05 15:30:05
76.28 16:03:42
118.01 23.11.21
68.62 15.03.22
Netflix Rg USD | NMS
226.41 02:00:00
-4.49% -10.64
236.10 15:31:27
221.50 20:58:15
700.50 18.11.21
162.81 13.05.22
NVIDIA Rg USD | NMS
125.16 02:00:00
-0.36% -0.45
126.11 15:35:04
122.59 20:40:10
346.10 23.11.21
122.59 23.09.22
152.94 02:00:00
-1.41% -2.19
153.30 15:34:14
148.48 16:20:11
239.90 08.12.21
140.34 06.07.22
O Reilly Auto Rg USD | NMS
688.23 02:00:00
-0.77% -5.33
695.04 16:17:37
680.00 20:36:22
750.66 17.08.22
562.90 21.05.22
Okta-A Rg USD | NMS
54.18 02:00:00
-1.95% -1.08
55.16 15:34:43
53.16 18:29:32
272.27 19.11.21
53.16 23.09.22
248.03 02:00:00
1.49% 3.65
248.19 21:55:10
240.32 15:31:05
373.28 08.12.21
231.53 20.05.22
Paccar Rg USD | NMS
83.81 02:00:00
-1.28% -1.09
84.31 15:32:30
82.58 20:56:28
97.52 27.01.22
77.00 15.07.22
Palo Alto Net Rg USD | NMS
161.57 02:00:00
-2.77% -4.61
165.89 15:35:59
160.54 20:58:17
213.59 21.04.22
140.86 20.05.22
Paychex Inc Rg USD | NMS
115.02 02:00:00
-2.20% -2.59
117.08 15:30:02
113.45 20:59:01
141.91 06.04.22
106.55 29.09.21
PayPal Holdings Rg USD | NMS
86.97 02:00:00
-0.79% -0.69
87.60 15:34:53
85.68 20:56:12
279.93 24.09.21
67.59 01.07.22
Pepsico Rg USD | NMS
168.52 02:00:00
-0.05% -0.08
168.73 17:20:42
166.54 20:58:47
181.07 18.08.22
149.48 05.10.21
Pinduoduo Sp ADS-A USD | NMS
60.05 02:00:00
-5.37% -3.41
61.92 15:31:02
59.52 21:13:35
104.28 23.10.21
23.22 16.03.22
Qualcomm Rg USD | NMS
121.19 02:00:00
-2.01% -2.49
122.62 15:30:10
119.05 15:39:04
193.54 06.01.22
118.23 24.06.22
697.33 02:00:00
1.32% 9.07
699.35 21:49:03
682.75 15:39:19
754.67 10.09.22
538.27 15.06.22
Ross Stores Rg USD | NMS
84.44 02:00:00
-2.48% -2.15
86.05 15:34:36
83.09 20:16:42
123.06 18.11.21
69.24 02.07.22
SeaGen Rg USD | NMS
139.20 02:00:00
-0.96% -1.35
140.73 15:30:15
137.90 18:17:30
192.77 09.11.21
105.50 10.05.22
Sirius XM Hldgs Rg USD | NMS
5.810 02:00:00
-1.02% -0.06
5.885 15:30:05
5.795 21:56:26
6.875 09.02.22
5.695 17.06.22
94.34 02:00:00
-1.37% -1.31
95.35 15:30:11
92.57 20:58:33
175.42 24.09.21
88.77 17.06.22
Splunk Rg USD | NMS
81.03 02:00:00
-2.70% -2.25
82.48 15:30:00
79.49 16:25:22
176.66 11.11.21
79.49 23.09.22
Starbucks Rg USD | NMS
84.17 02:00:00
-0.63% -0.53
84.44 17:24:51
83.23 18:24:37
117.80 04.01.22
68.39 13.05.22
Synopsys Rg USD | NMS
303.28 02:00:00
-1.20% -3.69
305.23 15:30:01
299.72 20:56:38
391.17 16.08.22
255.02 13.05.22
T-Mobile US Rg USD | NMS
132.33 02:00:00
-2.01% -2.72
133.71 15:30:02
130.43 20:58:21
148.00 27.08.22
101.52 22.01.22
Tesla Rg USD | NMS
275.33 02:00:00
-4.59% -13.26
284.50 15:31:14
272.83 20:56:56
414.42 05.11.21
206.87 25.05.22
161.29 02:00:00
-0.82% -1.33
161.80 15:30:19
158.39 20:58:21
202.26 26.10.21
144.46 06.07.22
The Kraft Heinz Rg USD | NMS
33.92 02:00:00
-0.99% -0.34
34.32 15:48:25
33.46 20:58:47
44.87 11.05.22
32.79 03.12.21
Verisign Rg USD | NMS
173.70 02:00:00
-0.54% -0.94
175.44 15:30:40
171.14 18:30:06
257.03 31.12.21
155.34 18.06.22
175.20 02:00:00
0.08% 0.14
175.67 16:14:12
173.03 20:21:02
231.50 23.11.21
156.07 17.06.22
283.45 02:00:00
-1.01% -2.89
285.12 16:16:11
279.96 20:58:23
305.93 16.08.22
176.60 07.10.21
Walgreens Boots Rg USD | NMS
32.83 02:00:00
-1.47% -0.49
33.15 16:14:14
32.39 21:00:17
54.96 12.01.22
32.39 23.09.22
Workday-A USD | NMS
151.24 02:00:00
0.50% 0.75
151.36 21:59:56
146.83 16:09:59
307.80 18.11.21
134.11 14.07.22
Xcel Energy Rg USD | NMS
71.56 02:00:00
-1.23% -0.89
72.20 15:30:28
70.92 21:00:19
77.63 13.09.22
61.16 29.09.21
74.45 02:00:00
-0.12% -0.09
74.92 15:35:13
73.35 16:06:54
291.31 05.11.21
73.35 23.09.22
Zscaler Rg USD | NMS
158.69 02:00:00
-2.38% -3.87
162.35 15:36:26
156.06 20:12:46
375.98 20.11.21
125.12 19.05.22