NASDAQ 100
BÖRSE:
NAI
Offen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
02.04.2025 - 23:16:01
Tageshoch
02.04.2025 - 19:12:36
Tagestief
02.04.2025 - 15:31:05
YTD %
19'581.78
+145.35 ( +0.75% )
19'707.34
19'157.20
-6.81%
Mehr Informationen

Komponenten

Listenansicht
Heatmap
Name
Währung | ISIN
 Kurs
Datum/Zeit
 Vortag
Datum/Zeit
 Differenz %
Differenz
 Geld
Geld Volumen
 Brief
Brief Volumen
 YTD %
USD | US6311011026
19'581.78
23:16:01
19'436.42
01.04.2025
+0.75%
+145.35
-
-
-
-
 -6.81%
USD | US00724F1012
385.78
23:20:00
-
-
-0.09%
-
385.57
700
385.78
3'400
 -13.25%
USD | US0079031078
102.96
23:20:00
102.78
02.04.2025
+0.18%
+0.18
102.97
100
102.98
200
 -14.91%
USD | US0090661010
122.80
23:20:00
121.18
02.04.2025
+1.34%
+1.62
122.75
1'900
122.76
400
 -7.78%
USD | US02079K1079
158.86
23:20:00
158.88
02.04.2025
-0.01%
-0.02
158.73
7'500
158.75
300
 -16.57%
USD | US02079K3059
157.04
23:20:00
157.07
02.04.2025
-0.02%
-0.03
156.93
2'100
156.95
100
 -17.03%
USD | US0255371017
107.75
23:20:00
-
-
-0.82%
-
107.71
1'000
107.73
800
 +17.92%
USD | US0231351067
196.01
23:20:00
-
-
+1.00%
-
195.96
3'900
195.99
200
 -10.66%
USD | US0311621009
305.70
23:20:00
-
-
-1.49%
-
305.65
500
305.74
100
 +18.24%
USD | US0326541051
199.59
23:20:00
199.18
02.04.2025
+0.21%
+0.41
199.55
300
199.58
7'900
 -6.25%
USD | US03662Q1058
320.91
23:20:00
320.79
02.04.2025
+0.04%
+0.12
320.82
100
321.24
700
 -4.90%
USD | US0378331005
223.89
23:20:00
223.19
02.04.2025
+0.31%
+0.70
223.86
500
223.87
7'200
 -10.87%
USD | US0382221051
147.75
23:20:00
145.66
02.04.2025
+1.43%
+2.09
147.64
4'800
147.77
1'000
 -10.43%
USD | US03831W1080
290.39
23:20:00
282.70
02.04.2025
+2.72%
+7.69
290.14
200
290.40
100
 -12.70%
USD | US0420682058
108.14
23:20:00
106.98
02.04.2025
+1.08%
+1.16
108.03
500
108.14
300
 -13.28%
USD | USN070592100
669.01
23:20:00
667.34
02.04.2025
+0.25%
+1.67
669.00
1'200
669.18
100
 -3.71%
USD | US0463531089
72.22
23:20:00
72.60
02.04.2025
-0.52%
-0.38
72.22
13'000
72.23
300
 +10.81%
USD | US0494681010
223.96
23:20:00
216.41
02.04.2025
+3.49%
+7.55
224.02
1'200
224.10
100
 -11.08%
USD | US0527691069
267.93
23:20:00
264.61
02.04.2025
+1.25%
+3.32
267.82
1'200
268.02
200
 -10.47%
USD | US0530151036
307.23
23:20:00
306.54
02.04.2025
+0.23%
+0.69
307.16
5'500
307.41
500
 +4.72%
USD | US05464C1018
558.42
23:20:00
541.20
02.04.2025
+3.18%
+17.22
558.12
100
558.82
100
 -8.94%
USD | US05722G1004
44.92
23:20:00
44.80
02.04.2025
+0.27%
+0.12
44.88
1'400
44.90
3'000
 +9.22%
USD | US09062X1037
131.32
23:20:00
132.03
02.04.2025
-0.54%
-0.71
131.24
1'600
131.32
100
 -13.66%
USD | US09857L1089
4'689.30
23:20:00
4'685.75
02.04.2025
+0.08%
+3.55
4'687.32
100
4'692.41
100
 -5.69%
USD | US11135F1012
172.09
23:20:00
168.52
02.04.2025
+2.12%
+3.57
172.06
600
172.18
1'000
 -27.31%
USD | US1273871087
264.94
23:20:00
-
-
+1.75%
-
264.78
600
264.92
200
 -11.82%
USD | US12514G1085
164.47
23:20:00
162.08
02.04.2025
+1.47%
+2.39
164.36
600
164.47
2'100
 -6.87%
USD | US16119P1084
379.27
23:20:00
370.91
02.04.2025
+2.25%
+8.36
379.26
300
379.30
900
 +8.21%
USD | US1729081059
208.67
23:20:00
207.87
02.04.2025
+0.38%
+0.80
208.59
200
208.67
400
 +13.78%
USD | US17275R1023
61.82
23:20:00
61.80
02.04.2025
+0.03%
+0.02
61.79
8'500
61.80
300
 +4.39%
USD | US21037T1097
214.46
23:20:00
206.94
02.04.2025
+3.63%
+7.52
214.43
700
214.77
500
 -7.50%
USD | GB00BDCPN049
87.41
23:20:00
87.18
02.04.2025
+0.26%
+0.23
87.38
1'800
87.40
2'500
 +13.50%
USD | US1924461023
76.73
23:20:00
76.45
02.04.2025
+0.37%
+0.28
76.70
600
76.72
1'900
 -0.59%
USD | US20030N1019
36.61
23:20:00
36.72
02.04.2025
-0.30%
-0.11
36.57
13'200
36.58
22'700
 -2.16%
USD | US2172041061
57.47
23:20:00
57.21
02.04.2025
+0.45%
+0.26
57.47
16'800
57.48
500
 -0.31%
USD | US22160N1090
79.92
23:20:00
79.18
02.04.2025
+0.93%
+0.74
79.92
5'200
79.94
200
 +10.60%
USD | US22160K1051
965.08
23:20:00
954.40
02.04.2025
+1.12%
+10.68
964.75
3'000
965.24
400
 +4.16%
USD | US22788C1053
371.49
23:20:00
362.38
02.04.2025
+2.51%
+9.11
371.19
1'500
371.62
500
 +5.91%
USD | US1264081035
29.74
23:20:00
29.54
02.04.2025
+0.68%
+0.20
29.70
41'300
29.71
900
 -8.46%
USD | US23804L1035
101.71
23:20:00
101.06
02.04.2025
+0.64%
+0.65
101.70
4'200
101.75
300
 -29.27%
USD | US2521311074
68.14
23:20:00
67.32
02.04.2025
+1.22%
+0.82
68.11
4'500
68.14
3'000
 -13.44%
USD | US25278X1090
161.49
23:20:00
160.87
02.04.2025
+0.39%
+0.62
161.50
1'800
161.59
1'100
 -1.81%
USD | US25809K1051
189.25
23:20:00
182.42
02.04.2025
+3.74%
+6.83
189.25
500
189.34
2'200
 +8.75%
USD | US2855121099
144.87
23:20:00
145.67
02.04.2025
-0.55%
-0.80
144.81
3'700
144.86
500
 -0.43%
USD | US30161N1019
45.97
23:20:00
45.92
02.04.2025
+0.11%
+0.05
45.97
7'500
45.98
10'300
 +22.00%
USD | US3119001044
78.01
23:20:00
77.61
02.04.2025
+0.52%
+0.40
78.01
4'200
78.03
200
 +7.93%
USD | US34959E1091
98.08
23:20:00
96.67
02.04.2025
+1.46%
+1.41
98.06
2'700
98.08
10'300
 +2.32%
USD | US36266G1076
79.36
23:20:00
79.57
02.04.2025
-0.26%
-0.21
79.37
100
79.38
500
 +1.78%
USD | KYG393871085
37.18
23:20:00
35.98
02.04.2025
+3.34%
+1.20
37.17
100
37.18
100
 -16.15%
USD | US3755581036
111.89
23:20:00
111.28
02.04.2025
+0.55%
+0.61
111.85
200
111.88
12'200
 +20.47%
USD | US4385161066
215.99
23:20:00
213.45
02.04.2025
+1.19%
+2.54
215.93
1'500
215.98
6'000
 -5.51%
USD | US45168D1046
426.25
23:20:00
418.57
02.04.2025
+1.83%
+7.68
426.18
100
426.52
400
 +1.24%
USD | US4581401001
21.98
23:20:00
22.05
02.04.2025
-0.32%
-0.07
21.97
28'000
21.98
7'200
 +9.98%
USD | US4612021034
620.91
23:20:00
613.78
02.04.2025
+1.16%
+7.13
620.48
300
621.07
100
 -2.34%
USD | US46120E6023
507.05
23:20:00
496.36
02.04.2025
+2.15%
+10.69
507.00
400
507.49
100
 -4.90%
USD | US49271V1008
35.14
23:20:00
34.97
02.04.2025
+0.49%
+0.17
35.12
18'500
35.14
8'900
 +8.87%
USD | US4824801009
686.19
23:20:00
682.46
02.04.2025
+0.55%
+3.73
685.79
500
686.19
2'000
 +8.31%
USD | US5128073062
73.78
23:20:00
72.83
02.04.2025
+1.30%
+0.95
73.76
20'700
73.78
600
 +0.83%
USD | IE000S9YS762
469.74
23:20:00
467.09
02.04.2025
+0.57%
+2.65
469.46
600
469.70
300
 +11.57%
USD | US5500211090
282.75
23:20:00
279.63
02.04.2025
+1.12%
+3.12
282.64
1'700
282.90
500
 -26.88%
USD | US5719032022
242.56
23:20:00
238.24
02.04.2025
+1.81%
+4.32
242.56
3'400
242.58
100
 -14.59%
USD | US5738741041
63.23
23:20:00
62.67
02.04.2025
+0.89%
+0.56
63.21
400
63.23
200
 -43.26%
USD | US58733R1023
1'934.03
23:20:00
1'915.00
02.04.2025
+0.99%
+19.03
1'932.68
100
1'937.29
800
 +12.62%
USD | US30303M1027
583.93
23:20:00
586.00
02.04.2025
-0.35%
-2.07
583.95
700
584.13
200
 +0.08%
USD | US5950171042
48.93
23:20:00
48.50
02.04.2025
+0.89%
+0.43
48.90
600
48.92
300
 -15.43%
USD | US5951121038
88.60
23:20:00
88.71
02.04.2025
-0.12%
-0.11
88.58
2'200
88.60
200
 +5.41%
USD | US5949181045
382.14
23:20:00
382.19
02.04.2025
-0.01%
-0.05
382.02
100
382.08
200
 -9.33%
USD | US5949724083
312.54
23:20:00
306.02
02.04.2025
+2.13%
+6.52
312.45
200
312.46
100
 +5.66%
USD | US6092071058
66.13
23:20:00
67.65
02.04.2025
-2.25%
-1.52
66.15
300
66.16
1'500
 +13.26%
USD | US60937P1066
180.19
23:20:00
176.61
02.04.2025
+2.03%
+3.58
180.19
3'100
180.30
300
 -24.14%
USD | US61174X1090
59.36
23:20:00
59.04
02.04.2025
+0.54%
+0.32
59.35
700
59.36
300
 +12.33%
USD | US64110L1061
935.52
23:20:00
928.38
02.04.2025
+0.77%
+7.14
934.83
900
936.00
1'100
 +4.16%
USD | US67066G1040
110.42
23:20:00
110.15
02.04.2025
+0.25%
+0.27
110.33
100
110.35
5'400
 -17.98%
USD | NL0009538784
193.67
23:20:00
190.00
02.04.2025
+1.93%
+3.67
193.54
300
193.69
200
 -8.59%
USD | US67103H1077
1'417.01
23:20:00
1'431.80
02.04.2025
-1.03%
-14.79
1'416.53
100
1'418.06
300
 +20.75%
USD | US6795801009
170.10
23:20:00
167.09
02.04.2025
+1.80%
+3.01
170.01
1'000
170.17
2'000
 -5.28%
USD | US6821891057
40.76
23:20:00
40.20
02.04.2025
+1.39%
+0.56
40.73
27'400
40.75
100
 -36.24%
USD | US6937181088
99.09
23:20:00
98.29
02.04.2025
+0.81%
+0.80
99.05
300
99.09
3'100
 -5.51%
USD | US69608A1088
87.45
23:20:00
84.68
02.04.2025
+3.27%
+2.77
87.43
4'200
87.45
600
 +11.97%
USD | US6974351057
173.18
23:20:00
171.31
02.04.2025
+1.09%
+1.87
173.16
600
173.22
100
 -5.85%
USD | US7043261079
154.94
23:20:00
154.59
02.04.2025
+0.23%
+0.35
154.89
8'200
154.97
100
 +10.25%
USD | US70450Y1038
67.15
23:20:00
66.10
02.04.2025
+1.59%
+1.05
67.12
34'500
67.13
200
 -22.55%
USD | US7223041028
119.07
23:20:00
122.19
02.04.2025
-2.55%
-3.12
119.00
100
119.06
11'600
 +25.98%
USD | US7134481081
149.12
23:20:00
149.67
02.04.2025
-0.37%
-0.55
149.08
600
149.11
1'700
 -1.57%
USD | US7475251036
154.08
23:20:00
153.05
02.04.2025
+0.67%
+1.03
154.17
200
154.18
9'600
 -0.37%
USD | US75886F1075
625.60
23:20:00
617.00
02.04.2025
+1.39%
+8.60
624.98
600
625.65
2'400
 -13.38%
USD | US7766961061
590.36
23:20:00
590.78
02.04.2025
-0.07%
-0.42
590.01
200
590.36
1'600
 +13.64%
USD | US7782961038
132.37
23:20:00
129.11
02.04.2025
+2.52%
+3.26
132.30
300
132.40
2'300
 -14.65%
USD | US8552441094
99.41
23:20:00
98.23
02.04.2025
+1.20%
+1.18
99.39
100
99.40
300
 +7.65%
USD | US8716071076
438.55
23:20:00
435.94
02.04.2025
+0.60%
+2.61
438.25
500
438.74
100
 -10.18%
USD | US8725901040
264.56
23:20:00
268.54
02.04.2025
-1.48%
-3.98
264.43
1'200
264.56
2'000
 +21.66%
USD | US8740541094
211.10
23:20:00
210.13
02.04.2025
+0.46%
+0.97
211.06
4'700
211.16
100
 +14.15%
USD | US88160R1014
282.76
23:20:00
268.46
02.04.2025
+5.33%
+14.30
282.58
1'200
282.67
100
 -33.52%
USD | US8825081040
178.19
23:20:00
177.99
02.04.2025
+0.11%
+0.20
178.13
1'400
178.18
1'800
 -5.08%
USD | US5007541064
30.13
23:20:00
30.34
02.04.2025
-0.69%
-0.21
30.12
30'600
30.13
600
 -1.20%
USD | US88339J1051
56.30
23:20:00
57.10
02.04.2025
-1.40%
-0.80
56.27
7'500
56.32
300
 -51.42%
USD | US92345Y1064
299.71
23:20:00
298.61
02.04.2025
+0.37%
+1.10
299.72
2'400
299.90
200
 +8.42%
USD | US92532F1003
483.49
23:20:00
484.74
02.04.2025
-0.26%
-1.25
483.25
1'600
483.65
700
 +20.37%
USD | US9344231041
10.56
23:20:00
10.21
02.04.2025
+3.43%
+0.35
10.56
112'600
10.57
13'400
 -3.41%
USD | US98138H1014
235.39
23:20:00
234.53
02.04.2025
+0.37%
+0.86
235.35
2'200
235.43
100
 -9.11%
USD | US98389B1008
70.90
23:20:00
70.72
02.04.2025
+0.25%
+0.18
70.90
8'700
70.92
100
 +4.74%
USD | US98980G1022
207.04
23:20:00
201.07
02.04.2025
+2.97%
+5.97
206.97
1'300
207.14
1'000
 +11.45%