anmelden
NASDAQ 100
30.330,61
PKT
-75,58
PKT
-0,25
%
Indikation*
30.406,19
PKT
+735,25
PKT
+2,48
%
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** | |
|---|---|---|---|---|---|---|---|---|---|
|
Marvell Technology US5738741041 |
310,58 | 289,54 | 302,36 | 329,86 | 21,04 | 7,27 |
03:47 20.06.2026 |
121.787.444 | |
|
NVIDIA US67066G1040 |
210,69 | 204,65 | 206,50 | 211,38 | 6,04 | 2,95 |
03:47 20.06.2026 |
101.626.059 | |
|
Intel US4581401001 |
133,99 | 121,10 | 127,91 | 135,46 | 12,89 | 10,64 |
03:47 20.06.2026 |
77.884.223 | |
|
Netflix US64110L1061 |
77,38 | 76,96 | 76,12 | 78,23 | 0,42 | 0,55 |
03:47 20.06.2026 |
47.048.425 | |
|
Comcast US20030N1019 |
22,43 | 22,69 | 22,40 | 22,83 | -0,26 | -1,15 |
03:47 20.06.2026 |
42.226.941 | |
|
Cognizant US1924461023 |
43,70 | 48,82 | 43,41 | 46,44 | -5,12 | -10,49 |
03:47 20.06.2026 |
38.872.735 | |
|
Apple US0378331005 |
298,01 | 295,95 | 295,62 | 300,57 | 2,06 | 0,70 |
03:47 20.06.2026 |
38.786.119 | |
|
Cisco US17275R1023 |
119,54 | 117,33 | 117,33 | 120,31 | 2,21 | 1,88 |
03:47 20.06.2026 |
29.756.932 | |
|
Amazon US0231351067 |
244,39 | 237,50 | 236,05 | 245,70 | 6,89 | 2,90 |
03:47 20.06.2026 |
29.241.813 | |
|
QUALCOMM US7475251036 |
226,11 | 212,97 | 214,82 | 229,42 | 13,14 | 6,17 |
03:47 20.06.2026 |
29.051.607 | |
|
Microsoft US5949181045 |
379,40 | 378,91 | 373,29 | 381,37 | 0,49 | 0,13 |
03:47 20.06.2026 |
23.833.942 | |
|
Micron Technology US5951121038 |
1133,99 | 1043,19 | 1093,00 | 1149,40 | 90,80 | 8,70 |
03:47 20.06.2026 |
23.506.457 | |
|
Broadcom US11135F1012 |
411,35 | 392,90 | 405,38 | 412,70 | 18,45 | 4,70 |
03:47 20.06.2026 |
21.883.058 | |
|
Alphabet A (ex Google) US02079K3059 |
368,03 | 363,79 | 358,68 | 369,48 | 4,24 | 1,17 |
03:47 20.06.2026 |
21.118.206 | |
|
Warner Bros. Discovery US9344231041 |
26,20 | 26,24 | 26,14 | 26,54 | -0,04 | -0,15 |
03:47 20.06.2026 |
17.793.419 | |
|
Tesla US88160R1014 |
400,49 | 396,38 | 384,70 | 402,51 | 4,11 | 1,04 |
03:47 20.06.2026 |
17.060.209 | |
|
AMD (Advanced Micro Devices) US0079031078 |
537,37 | 512,48 | 526,43 | 539,69 | 24,89 | 4,86 |
03:47 20.06.2026 |
16.396.636 | |
|
Copart US2172041061 |
30,23 | 29,52 | 29,46 | 30,29 | 0,71 | 2,41 |
03:47 20.06.2026 |
16.083.346 | |
|
KLA-Tencor US4824801009 |
259,56 | 238,73 | 250,56 | 263,93 | 20,83 | 8,73 |
03:47 20.06.2026 |
15.411.603 | |
|
Arm US0420682058 |
439,46 | 418,88 | 423,84 | 452,54 | 20,58 | 4,91 |
03:47 20.06.2026 |
14.950.595 | |
|
PayPal US70450Y1038 |
42,51 | 42,08 | 41,65 | 42,81 | 0,43 | 1,02 |
03:47 20.06.2026 |
14.949.829 | |
|
Mondelez US6092071058 |
60,12 | 60,86 | 59,77 | 61,01 | -0,74 | -1,22 |
03:47 20.06.2026 |
13.581.955 | |
|
Alphabet C (ex Google) US02079K1079 |
367,46 | 362,10 | 356,64 | 368,64 | 5,36 | 1,48 |
03:47 20.06.2026 |
13.379.414 | |
|
Keurig Dr Pepper US49271V1008 |
30,76 | 30,89 | 30,63 | 31,24 | -0,13 | -0,42 |
03:47 20.06.2026 |
12.384.857 | |
|
Meta Platforms (ex Facebook) US30303M1027 |
577,22 | 567,58 | 563,10 | 580,21 | 9,64 | 1,70 |
03:47 20.06.2026 |
12.054.971 | |
|
CSX US1264081035 |
45,63 | 45,57 | 45,43 | 46,61 | 0,06 | 0,13 |
03:47 20.06.2026 |
12.039.039 | |
|
JD.com US47215P1066 |
23,90 | 23,50 | 23,90 | 23,90 | -0,20 | -0,83 |
03:47 20.06.2026 |
11.920.342 | |
|
PepsiCo US7134481081 |
142,02 | 141,59 | 141,04 | 142,72 | 0,43 | 0,30 |
03:47 20.06.2026 |
11.704.690 | |
|
Strategy (ex MicroStrategy) US5949724083 |
112,53 | 116,56 | 107,85 | 117,50 | -4,03 | -3,46 |
03:47 20.06.2026 |
10.764.446 | |
|
Fortinet US34959E1091 |
144,73 | 144,14 | 139,91 | 147,20 | 0,59 | 0,41 |
03:47 20.06.2026 |
10.604.948 | |
|
Baker Hughes US05722G1004 |
58,41 | 60,07 | 58,00 | 59,95 | -1,66 | -2,76 |
03:47 20.06.2026 |
10.425.568 | |
|
Charter A US16119P1084 |
126,23 | 132,00 | 126,01 | 131,96 | -5,77 | -4,37 |
03:47 20.06.2026 |
10.295.366 | |
|
Booking US09857L1089 |
171,78 | 171,63 | 170,30 | 174,45 | 0,15 | 0,09 |
03:47 20.06.2026 |
10.078.435 | |
|
Gilead Sciences US3755581036 |
123,76 | 125,45 | 122,45 | 126,39 | -1,69 | -1,35 |
03:47 20.06.2026 |
9.420.295 | |
|
Verisk Analytics A US92345Y1064 |
173,80 | 175,35 | 171,16 | 178,24 | -1,55 | -0,88 |
03:47 20.06.2026 |
9.394.727 | |
|
Kraft Heinz Company US5007541064 |
22,82 | 23,20 | 22,76 | 23,14 | -0,38 | -1,64 |
03:47 20.06.2026 |
9.243.919 | |
|
Microchip Technology US5950171042 |
99,77 | 94,11 | 97,88 | 100,91 | 5,66 | 6,01 |
03:47 20.06.2026 |
8.659.879 | |
|
O Reilly Automotive US67103H1077 |
86,84 | 88,40 | 86,30 | 89,34 | -1,56 | -1,76 |
03:47 20.06.2026 |
8.362.437 | |
|
Applied Materials US0382221051 |
617,11 | 592,92 | 612,52 | 638,87 | 24,19 | 4,08 |
03:47 20.06.2026 |
7.907.983 | |
|
Zscaler US98980G1022 |
124,85 | 124,38 | 119,92 | 125,50 | 0,47 | 0,38 |
03:47 20.06.2026 |
7.885.261 |
** 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.