NASDAQ 100
BÖRSE:
NAI
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
20.05.2025 - 23:16:01
Tageshoch
- - -
Tagestief
- - -
YTD %
21'367.37
-79.68 ( -0.37% )
-
-
+1.69%
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
21'367.37
23:16:01
21'447.05
19.05.2025
-0.37%
-79.68
-
-
-
-
 +1.69%
USD | US00724F1012
417.61
02:00:00
420.68
20.05.2025
-0.73%
-3.07
417.62
300
417.65
600
 -5.40%
USD | US0079031078
113.51
02:00:00
114.74
20.05.2025
-1.07%
-1.23
113.53
5'000
113.55
2'600
 -5.01%
USD | US0090661010
132.13
02:00:00
136.60
20.05.2025
-3.27%
-4.47
132.13
5'100
132.14
100
 +3.95%
USD | US02079K1079
165.32
02:00:00
167.87
20.05.2025
-1.52%
-2.55
165.33
4'300
165.35
2'600
 -11.85%
USD | US02079K3059
163.98
02:00:00
166.54
20.05.2025
-1.54%
-2.56
164.00
200
164.01
1'500
 -12.02%
USD | US0255371017
103.73
02:00:00
103.78
20.05.2025
-0.05%
-0.05
103.73
9'800
103.74
100
 +12.52%
USD | US0231351067
204.07
02:00:00
206.16
20.05.2025
-1.01%
-2.09
204.08
2'000
204.09
1'700
 -6.03%
USD | US0311621009
275.01
02:00:00
275.85
20.05.2025
-0.30%
-0.84
274.98
1'700
275.12
300
 +5.84%
USD | US0326541051
224.49
02:00:00
224.54
20.05.2025
-0.02%
-0.05
224.44
800
224.51
300
 +5.69%
USD | US03662Q1058
346.00
02:00:00
343.98
20.05.2025
+0.59%
+2.02
345.87
100
346.10
300
 +1.97%
USD | US0378331005
206.86
02:00:00
208.78
20.05.2025
-0.92%
-1.92
206.87
100
206.88
100
 -16.63%
USD | US0382221051
165.73
02:00:00
165.94
20.05.2025
-0.13%
-0.21
165.70
100
165.75
1'200
 +2.04%
USD | US03831W1080
363.055
02:00:00
370.63
20.05.2025
-2.04%
-7.575
362.99
200
363.12
500
 +14.45%
USD | US0420682058
131.04
02:00:00
132.05
20.05.2025
-0.76%
-1.01
130.94
100
131.06
3'000
 +7.04%
USD | USN070592100
748.76
02:00:00
749.13
20.05.2025
-0.05%
-0.37
748.72
400
748.99
100
 +8.09%
USD | US0463531089
69.92
02:00:00
69.69
20.05.2025
+0.33%
+0.23
69.92
1'000
69.93
1'600
 +6.36%
USD | US0494681010
214.49
02:00:00
214.47
20.05.2025
+0.01%
+0.02
214.31
6'800
214.51
100
 -11.88%
USD | US0527691069
295.84
02:00:00
295.90
20.05.2025
-0.02%
-0.06
295.81
100
295.87
400
 +0.11%
USD | US0530151036
322.80
02:00:00
322.96
20.05.2025
-0.05%
-0.16
322.62
700
322.83
500
 +10.33%
USD | US05464C1018
742.75
02:00:00
742.32
20.05.2025
+0.06%
+0.43
742.25
100
742.88
1'500
 +24.90%
USD | US05722G1004
37.34
02:00:00
37.91
20.05.2025
-1.50%
-0.57
37.34
8'600
37.35
32'800
 -7.58%
USD | US09062X1037
130.55
02:00:00
129.44
20.05.2025
+0.86%
+1.11
130.49
200
130.59
3'300
 -15.35%
USD | US09857L1089
5'310.68
02:00:00
5'378.00
20.05.2025
-1.25%
-67.32
5'312.72
200
5'318.20
400
 +8.24%
USD | US11135F1012
231.68
02:00:00
230.63
20.05.2025
+0.46%
+1.05
231.61
2'000
231.71
900
 -0.52%
USD | US1273871087
320.55
02:00:00
320.30
20.05.2025
+0.08%
+0.25
320.37
1'400
320.56
1'300
 +6.60%
USD | US12514G1085
188.10
02:00:00
188.04
20.05.2025
+0.03%
+0.06
188.11
200
188.18
3'600
 +8.04%
USD | US16119P1084
423.49
02:00:00
418.63
20.05.2025
+1.16%
+4.86
423.34
1'200
423.54
100
 +22.13%
USD | US1729081059
222.87
02:00:00
223.03
20.05.2025
-0.07%
-0.16
222.79
2'400
222.80
100
 +22.07%
USD | US17275R1023
63.42
02:00:00
63.92
20.05.2025
-0.78%
-0.50
63.41
11'900
63.42
22'200
 +7.97%
USD | US21037T1097
292.40
02:00:00
294.02
20.05.2025
-0.55%
-1.62
292.39
600
292.58
400
 +31.43%
USD | GB00BDCPN049
88.56
02:00:00
88.69
20.05.2025
-0.15%
-0.13
88.54
1'900
88.61
200
 +15.47%
USD | US1924461023
80.99
02:00:00
81.57
20.05.2025
-0.71%
-0.58
80.99
4'700
81.01
4'600
 +6.07%
USD | US20030N1019
35.59
02:00:00
35.44
20.05.2025
+0.42%
+0.15
35.60
29'800
35.61
13'900
 -5.57%
USD | US2172041061
61.62
02:00:00
63.43
20.05.2025
-2.85%
-1.81
61.60
3'600
61.61
4'700
 +10.52%
USD | US22160N1090
76.37
02:00:00
76.91
20.05.2025
-0.70%
-0.54
76.38
700
76.39
2'600
 +7.43%
USD | US22160K1051
1'036.82
02:00:00
1'034.34
20.05.2025
+0.24%
+2.48
1'036.98
2'300
1'037.15
100
 +12.89%
USD | US22788C1053
442.25
02:00:00
444.35
20.05.2025
-0.47%
-2.10
442.26
900
442.44
300
 +29.87%
USD | US1264081035
31.23
02:00:00
31.21
20.05.2025
+0.06%
+0.02
31.23
38'900
31.24
1'400
 -3.28%
USD | US23804L1035
116.29
02:00:00
116.46
20.05.2025
-0.15%
-0.17
116.25
100
116.35
7'100
 -18.50%
USD | US2521311074
87.34
02:00:00
86.96
20.05.2025
+0.44%
+0.38
87.37
2'600
87.41
10'000
 +11.82%
USD | US25278X1090
138.35
02:00:00
139.35
20.05.2025
-0.72%
-1.00
138.28
1'800
138.41
1'300
 -14.94%
USD | US25809K1051
205.18
02:00:00
202.18
20.05.2025
+1.48%
+3.00
205.14
300
205.27
9'200
 +20.52%
USD | US2855121099
151.92
02:00:00
150.48
20.05.2025
+0.96%
+1.44
151.88
700
151.94
200
 +2.86%
USD | US30161N1019
44.26
02:00:00
44.39
20.05.2025
-0.29%
-0.13
44.25
33'100
44.26
12'200
 +17.93%
USD | US3119001044
81.92
02:00:00
83.16
20.05.2025
-1.49%
-1.24
81.94
9'200
81.95
3'800
 +15.64%
USD | US34959E1091
104.79
02:00:00
104.75
20.05.2025
+0.04%
+0.04
104.75
200
104.80
6'500
 +10.87%
USD | US36266G1076
71.85
02:00:00
73.10
20.05.2025
-1.71%
-1.25
71.84
12'300
71.86
100
 -6.50%
USD | KYG393871085
39.12
02:00:00
39.13
20.05.2025
-0.03%
-0.01
39.12
3'700
39.14
500
 -8.81%
USD | US3755581036
109.11
02:00:00
106.16
20.05.2025
+2.78%
+2.95
109.13
900
109.14
3'000
 +14.93%
USD | US4385161066
225.06
02:00:00
224.94
20.05.2025
+0.05%
+0.12
225.06
700
225.13
300
 -0.42%
USD | US45168D1046
517.16
02:00:00
521.68
20.05.2025
-0.87%
-4.52
516.98
800
517.33
200
 +26.18%
USD | US4581401001
21.27
02:00:00
21.38
20.05.2025
-0.51%
-0.11
21.28
131'200
21.29
8'600
 +6.63%
USD | US4612021034
671.16
02:00:00
670.86
20.05.2025
+0.04%
+0.30
671.06
600
671.44
100
 +6.74%
USD | US46120E6023
557.16
02:00:00
561.63
20.05.2025
-0.80%
-4.47
557.17
2'000
557.48
200
 +7.60%
USD | US49271V1008
33.87
02:00:00
33.83
20.05.2025
+0.12%
+0.04
33.86
1'000
33.87
8'800
 +5.32%
USD | US4824801009
790.29
02:00:00
787.01
20.05.2025
+0.42%
+3.28
790.00
700
790.76
800
 +24.90%
USD | US5128073062
84.29
02:00:00
83.82
20.05.2025
+0.56%
+0.47
84.27
300
84.28
100
 +16.05%
USD | IE000S9YS762
459.85
02:00:00
460.33
20.05.2025
-0.10%
-0.48
459.63
500
459.86
100
 +9.95%
USD | US5500211090
327.17
02:00:00
323.70
20.05.2025
+1.07%
+3.47
327.02
400
327.34
200
 -15.35%
USD | US5719032022
267.34
02:00:00
273.19
20.05.2025
-2.14%
-5.85
267.37
900
267.43
400
 -2.06%
USD | US5738741041
61.42
02:00:00
62.56
20.05.2025
-1.82%
-1.14
61.41
2'900
61.42
8'700
 -43.36%
USD | US58733R1023
2'579.21
02:00:00
2'578.35
20.05.2025
+0.03%
+0.86
2'579.99
100
2'584.27
200
 +51.63%
USD | US30303M1027
637.10
02:00:00
640.43
20.05.2025
-0.52%
-3.33
637.00
700
637.25
1'800
 +9.38%
USD | US5950171042
60.80
02:00:00
60.57
20.05.2025
+0.38%
+0.23
60.80
1'400
60.82
11'800
 +5.61%
USD | US5951121038
98.10
02:00:00
98.65
20.05.2025
-0.56%
-0.55
98.10
900
98.13
1'200
 +17.22%
USD | US5949181045
458.17
02:00:00
458.87
20.05.2025
-0.15%
-0.70
458.20
100
458.34
300
 +8.87%
USD | US5949724083
416.92
02:00:00
413.42
20.05.2025
+0.85%
+3.50
417.32
400
417.83
100
 +42.75%
USD | US6092071058
65.87
02:00:00
65.72
20.05.2025
+0.23%
+0.15
65.90
1'500
65.91
11'200
 +10.03%
USD | US61174X1090
62.99
02:00:00
62.90
20.05.2025
+0.14%
+0.09
62.99
1'900
63.00
1'500
 +19.67%
USD | US64110L1061
1'192.02
02:00:00
1'191.64
20.05.2025
+0.03%
+0.38
1'192.31
600
1'192.57
1'200
 +33.69%
USD | US67066G1040
134.38
02:00:00
135.57
20.05.2025
-0.88%
-1.19
134.38
3'400
134.39
400
 +0.95%
USD | NL0009538784
210.08
02:00:00
210.36
20.05.2025
-0.13%
-0.28
210.15
3'000
210.17
300
 +1.21%
USD | US67103H1077
1'386.22
02:00:00
1'393.90
20.05.2025
-0.55%
-7.68
1'385.50
200
1'386.05
100
 +17.55%
USD | US6795801009
169.60
02:00:00
171.61
20.05.2025
-1.17%
-2.01
169.59
400
169.66
100
 -2.72%
USD | US6821891057
44.26
02:00:00
43.84
20.05.2025
+0.96%
+0.42
44.26
500
44.27
8'900
 -30.47%
USD | US6937181088
96.50
02:00:00
97.01
20.05.2025
-0.53%
-0.51
96.50
4'900
96.53
5'100
 -6.74%
USD | US69608A1088
125.59
02:00:00
126.33
20.05.2025
-0.59%
-0.74
125.59
12'900
125.61
300
 +67.04%
USD | US6974351057
194.48
02:00:00
194.30
20.05.2025
+0.09%
+0.18
194.61
1'300
194.70
400
 +6.78%
USD | US7043261079
157.67
02:00:00
158.19
20.05.2025
-0.33%
-0.52
157.66
100
157.74
800
 +12.82%
USD | US70450Y1038
72.61
02:00:00
72.32
20.05.2025
+0.40%
+0.29
72.59
3'300
72.61
800
 -15.27%
USD | US7223041028
117.38
02:00:00
118.45
20.05.2025
-0.90%
-1.07
117.39
300
117.41
2'100
 +22.13%
USD | US7134481081
131.80
02:00:00
131.79
20.05.2025
+0.01%
+0.01
131.83
4'200
131.84
6'100
 -13.33%
USD | US7475251036
153.82
02:00:00
153.70
20.05.2025
+0.08%
+0.12
153.81
700
153.83
200
 +0.05%
USD | US75886F1075
614.79
02:00:00
596.54
20.05.2025
+3.06%
+18.25
614.37
300
615.19
1'000
 -16.26%
USD | US7766961061
578.21
02:00:00
580.47
20.05.2025
-0.39%
-2.26
578.20
1'500
578.55
300
 +11.66%
USD | US7782961038
154.24
02:00:00
154.26
20.05.2025
-0.01%
-0.02
154.23
4'000
154.27
500
 +1.98%
USD | CA82509L1076
106.43
02:00:00
109.10
20.05.2025
-2.45%
-2.67
106.38
100
106.43
100
 +2.61%
USD | US8552441094
85.59
02:00:00
84.61
20.05.2025
+1.16%
+0.98
85.57
300
85.59
8'300
 -7.28%
USD | US8716071076
515.61
02:00:00
516.01
20.05.2025
-0.08%
-0.40
515.18
2'400
515.69
900
 +6.31%
USD | US8725901040
241.21
02:00:00
244.25
20.05.2025
-1.24%
-3.04
241.17
100
241.19
200
 +10.66%
USD | US8740541094
237.50
02:00:00
234.66
20.05.2025
+1.21%
+2.84
237.48
100
237.62
1'700
 +27.48%
USD | US88160R1014
343.82
02:00:00
342.09
20.05.2025
+0.51%
+1.73
343.75
100
343.86
200
 -15.29%
USD | US8825081040
188.71
02:00:00
188.34
20.05.2025
+0.20%
+0.37
188.72
2'200
188.77
200
 +0.44%
USD | US5007541064
27.90
02:00:00
27.88
20.05.2025
+0.07%
+0.02
27.91
16'700
27.92
6'200
 -9.22%
USD | US88339J1051
77.06
02:00:00
76.32
20.05.2025
+0.97%
+0.74
77.08
400
77.09
100
 -35.06%
USD | US92345Y1064
313.10
02:00:00
314.35
20.05.2025
-0.40%
-1.25
312.94
1'300
313.10
1'900
 +14.13%
USD | US92532F1003
447.18
02:00:00
440.66
20.05.2025
+1.48%
+6.52
447.01
900
447.28
200
 +9.43%
USD | US9344231041
9.23
02:00:00
9.05
20.05.2025
+1.99%
+0.18
9.23
29'600
9.24
33'000
 -14.38%
USD | US98138H1014
273.84
02:00:00
273.30
20.05.2025
+0.20%
+0.54
273.87
1'500
274.00
300
 +5.92%
USD | US98389B1008
72.315
02:00:00
72.21
20.05.2025
+0.15%
+0.105
72.32
5'000
72.33
6'700
 +6.95%
USD | US98980G1022
251.95
02:00:00
252.57
20.05.2025
-0.25%
-0.62
251.96
100
252.05
200
 +40.00%