Stammdaten
Name
k.A.
Name
k.A.
WKN
k.A.
ISIN
k.A.
Symbol
k.A.
Uhrzeit Handelsbeginn
k.A.
Uhrzeit Handelsschluss
k.A.
Kursdaten
Vortag
k.A.
Kursdatum
k.A.
Vortags-Eröffnung
k.A.
Vortags-Tageshoch
k.A.
Vortags-Tagestief
k.A.
52 Wochen Hoch
k.A.
52 Wochen Tief
k.A.
Stück Vortag
k.A.
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Alphabet Inc. Cl. A | 249,50 | 249,55 | 251,00 | 234,50 | 16,50 | 7,036 | 250,05 | 131,04 | |||
| DoorDash Inc. | 177,30 | 178,22 | 177,92 | 166,44 | 11,48 | 6,897 | 239,90 | 138,00 | |||
| APPLIED MATERIAL STK | 198,04 | 198,66 | 193,90 | 183,00 | 10,90 | 5,956 | 208,20 | 113,00 | |||
| Alphabet Inc. Cl. C | 249,70 | 249,80 | 251,65 | 238,85 | 12,80 | 5,359 | 253,50 | 130,00 | |||
| Tesla Inc. | 356,60 | 356,75 | 347,00 | 333,35 | 13,65 | 4,095 | 453,90 | 200,35 | |||
| Workday | 197,54 | 198,16 | 197,40 | 190,46 | 6,94 | 3,644 | 269,95 | 182,08 | |||
| MICRON TECH STK | 218,00 | 218,05 | 217,50 | 210,00 | 7,50 | 3,571 | 221,00 | 57,30 | |||
| ADV MICRO DEV STK | 212,10 | 212,25 | 213,60 | 206,25 | 7,35 | 3,564 | 225,85 | 70,43 | |||
| Mercadolibre Inc. | 1.780,40 | 1.784,40 | 1.788,80 | 1.728,00 | 60,80 | 3,519 | 2.300,00 | 1.525,00 | |||
| Baker Hughes Co. | 42,435 | 42,545 | 41,705 | 40,575 | 1,13 | 2,785 | 46,840 | 30,585 | |||
| Fortinet Inc. | 70,87 | 71,08 | 70,97 | 69,15 | 1,82 | 2,632 | 108,90 | 63,98 | |||
| INTUIT STK | 565,50 | 566,80 | 571,20 | 558,00 | 13,20 | 2,366 | 712,40 | 485,00 | |||
| INTEL STK | 30,445 | 30,475 | 30,680 | 29,985 | 0,70 | 2,318 | 36,040 | 16,646 | |||
| Exelon Corp. | 40,190 | 40,395 | 39,630 | 38,750 | 0,88 | 2,271 | 42,565 | 34,425 | |||
| Globalfoundries Inc. | 28,850 | 29,150 | 28,600 | 28,000 | 0,60 | 2,143 | 44,000 | 26,930 | |||
| Lululemon Athletica Inc. | 143,78 | 144,44 | 147,16 | 144,12 | 3,04 | 2,109 | 406,50 | 135,58 | |||
| Constellation Energy Corp. | 295,80 | 297,00 | 292,95 | 287,10 | 5,85 | 2,038 | 345,85 | 143,52 | |||
| Axon Enterprise Inc. | 469,10 | 470,70 | 477,10 | 468,00 | 9,10 | 1,944 | 755,60 | 443,00 | |||
| Autodesk Inc. | 255,80 | 257,05 | 258,85 | 254,15 | 4,70 | 1,849 | 307,90 | 206,15 | |||
| XCEL ENERGY STK | 70,35 | 70,58 | 69,29 | 68,16 | 1,13 | 1,658 | 70,35 | 56,79 | |||
| Arm Holdings PLC ADR | 122,60 | 123,20 | 120,60 | 118,80 | 1,80 | 1,515 | 171,00 | 74,40 | |||
| BROADCOM STK | 298,60 | 299,05 | 295,50 | 291,30 | 4,20 | 1,442 | 333,20 | 138,96 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,50 | 75,50 | 1,00 | 1,325 | 76,50 | 57,50 | |||
| REGENERON PHARM STK | 606,60 | 608,00 | 603,80 | 596,00 | 7,80 | 1,309 | 743,20 | 422,00 | |||
| Microsoft Corp. | 438,35 | 438,55 | 440,50 | 435,20 | 5,30 | 1,218 | 467,50 | 317,70 | |||
| T-Mobile US Inc. | 186,88 | 187,20 | 185,74 | 183,66 | 2,08 | 1,133 | 260,10 | 173,92 | |||
| CISCO SYSTEMS STK | 68,00 | 68,26 | 68,17 | 67,41 | 0,76 | 1,127 | 67,41 | 48,12 | |||
| Airbnb Inc. | 104,40 | 104,50 | 104,68 | 103,52 | 1,16 | 1,121 | 153,20 | 92,54 | |||
| Palantir Technologies Inc. | 147,26 | 147,34 | 149,00 | 147,50 | 1,50 | 1,017 | 176,42 | 57,84 | |||
| Take-Two Interactive Software | 202,30 | 202,95 | 204,80 | 202,80 | 2,00 | 0,986 | 226,50 | 171,00 | |||
| O'REILLY AUTO | 85,48 | 85,76 | 84,54 | 83,78 | 0,76 | 0,907 | 91,28 | 74,86 | |||
| VERTEX PHARM STK | 376,05 | 377,35 | 375,00 | 371,65 | 3,35 | 0,901 | 471,40 | 312,45 | |||
| Mondelez International Group Inc. | 48,700 | 48,800 | 49,205 | 48,815 | 0,39 | 0,799 | 62,960 | 48,410 | |||
| Roper Technologies Inc. | 387,40 | 388,40 | 386,40 | 383,40 | 3,00 | 0,782 | 560,60 | 382,00 | |||
| CoStar Group Inc | 58,58 | 59,79 | 59,15 | 58,70 | 0,45 | 0,767 | 84,03 | 58,05 | |||
| Shopify Inc | 123,90 | 124,16 | 126,20 | 125,24 | 0,96 | 0,767 | 154,46 | 66,82 | |||
| CADENCE DESIGN STK | 270,15 | 271,00 | 271,75 | 269,80 | 1,95 | 0,723 | 328,05 | 195,00 | |||
| Honeywell International Inc. | 171,46 | 172,18 | 170,34 | 169,14 | 1,20 | 0,709 | 210,23 | 150,96 | |||
| NVIDIA | 161,22 | 161,28 | 161,40 | 160,30 | 1,10 | 0,686 | 182,10 | 86,00 | |||
| Monster Beverage | 62,78 | 62,87 | 61,19 | 60,78 | 0,41 | 0,675 | 61,90 | 44,34 | |||
| PAYCHEX STK | 95,98 | 96,16 | 96,34 | 95,73 | 0,61 | 0,637 | 146,02 | 95,73 | |||
| PEPSICO STK | 127,00 | 127,20 | 125,12 | 124,34 | 0,78 | 0,627 | 155,54 | 109,94 | |||
| AMGEN STK | 295,20 | 295,85 | 290,00 | 288,25 | 1,75 | 0,607 | 303,50 | 230,00 | |||
| QUALCOMM STK | 149,08 | 149,30 | 150,00 | 149,20 | 0,80 | 0,536 | 168,32 | 108,08 | |||
| ELECTRONIC ARTS STK | 173,44 | 173,62 | 172,74 | 171,84 | 0,90 | 0,524 | 173,88 | 110,06 | |||
| AMER ELEC PWR STK | 106,00 | 106,50 | 104,50 | 104,00 | 0,50 | 0,481 | 106,00 | 86,50 | |||
| Keurig Dr. Pepper Inc. | 23,495 | 23,515 | 23,240 | 23,140 | 0,10 | 0,432 | 33,100 | 21,550 | |||
| CSX Corp. | 30,080 | 30,145 | 29,915 | 29,795 | 0,12 | 0,403 | 34,840 | 23,400 | |||
| Atlassian Corp. | 127,70 | 128,20 | 130,52 | 130,14 | 0,38 | 0,292 | 310,70 | 125,08 | |||
| ADOBE SYS STK | 283,70 | 286,00 | 286,60 | 285,80 | 0,80 | 0,280 | 523,60 | 280,55 | |||
| Booking Holdings | 4.323,00 | 4.334,00 | 4.360,00 | 4.348,00 | 12,00 | 0,276 | 5.038,00 | 3.690,00 | |||
| Synopsys Inc. | 339,00 | 340,30 | 337,75 | 337,25 | 0,50 | 0,148 | 567,70 | 320,05 | |||
| Thomson Reuters Corp | 120,40 | 121,90 | 121,40 | 121,25 | 0,15 | 0,124 | 186,50 | 116,85 | |||
| ANALOG DEVICES STK | 201,20 | 201,75 | 201,60 | 201,50 | 0,10 | 0,050 | 231,90 | 142,90 | |||
| Diamondback Energy Inc | 126,60 | 128,68 | 128,08 | 128,06 | 0,02 | 0,016 | 177,74 | 107,78 | |||
| AUTOMATIC DATA STK | 217,65 | 218,30 | 218,50 | 218,50 | 0,00 | 0,000 | 303,55 | 218,50 | |||
| NETFLIX.COM INC. | 94,93 | 95,89 | 96,38 | 99,94 | 0,00 | 0,000 | 113,42 | 76,80 | |||
| Kraft Heinz Co., The | 21,495 | 21,525 | 21,360 | 21,385 | -0,03 | -0,117 | 30,500 | 20,590 | |||
| Palo Alto Networks Inc | 176,02 | 177,14 | 176,70 | 177,12 | -0,42 | -0,237 | 198,54 | 137,62 | |||
| COSTCO WHOLESALE CORP. | 793,80 | 795,30 | 791,70 | 793,70 | -2,00 | -0,252 | 1.028,20 | 773,20 | |||
| COGNIZANT TECH | 62,74 | 62,88 | 62,63 | 62,79 | -0,16 | -0,255 | 86,46 | 55,34 | |||
| Warner Bros. Discovery Inc. | 19,854 | 19,900 | 19,736 | 19,790 | -0,05 | -0,273 | 19,790 | 6,800 | |||
| CINTAS STK | 160,85 | 161,40 | 160,25 | 160,75 | -0,50 | -0,311 | 215,30 | 156,20 | |||
| CDW Corp | 121,20 | 126,00 | 124,30 | 124,75 | -0,45 | -0,361 | 197,80 | 121,30 | |||
| The Trade Desk Inc. | 35,585 | 35,960 | 35,855 | 35,985 | -0,13 | -0,361 | 132,340 | 35,985 | |||
| MARRIOTT INTL STK | 245,35 | 246,25 | 245,15 | 246,05 | -0,90 | -0,366 | 294,10 | 185,00 | |||
| Biogen Inc. | 142,85 | 144,45 | 143,40 | 144,00 | -0,60 | -0,417 | 157,10 | 101,00 | |||
| Pinduoduo Inc. | 112,00 | 113,00 | 114,00 | 114,50 | -0,50 | -0,437 | 124,50 | 80,20 | |||
| ASML Holdings | 878,00 | 880,00 | 868,00 | 872,00 | -4,00 | -0,459 | 928,00 | 548,00 | |||
| Crowdstrike Holdings Inc | 460,20 | 464,65 | 464,20 | 466,45 | -2,25 | -0,482 | 480,80 | 285,75 | |||
| Meta Platforms Inc | 522,00 | 523,00 | 523,70 | 526,50 | -2,80 | -0,532 | 709,90 | 437,00 | |||
| ROSS STORES STK | 138,18 | 138,48 | 137,76 | 138,50 | -0,74 | -0,534 | 149,58 | 107,76 | |||
| Charter Communications Inc. | 177,32 | 177,86 | 173,96 | 174,90 | -0,94 | -0,537 | 380,80 | 174,90 | |||
| Verisk Analytics | 187,05 | 188,00 | 185,15 | 186,30 | -1,15 | -0,617 | 284,50 | 179,50 | |||
| FASTENAL STK | 34,980 | 35,050 | 34,630 | 34,860 | -0,23 | -0,660 | 43,065 | 31,500 | |||
| PACCAR STK | 82,54 | 82,76 | 82,11 | 82,66 | -0,55 | -0,665 | 112,62 | 75,41 | |||
| Paypal Holdings Inc. | 54,04 | 54,06 | 54,40 | 54,84 | -0,44 | -0,802 | 90,00 | 52,59 | |||
| Linde PLC | 364,80 | 365,00 | 364,80 | 367,80 | -3,00 | -0,816 | 447,00 | 355,60 | |||
| GILEAD SCIENCES STK | 108,76 | 108,94 | 107,22 | 108,16 | -0,94 | -0,869 | 110,12 | 82,50 | |||
| Datadog Inc | 155,64 | 157,36 | 158,46 | 160,10 | -1,64 | -1,024 | 173,40 | 78,72 | |||
| GE Healthcare Technologies Inc. | 61,35 | 62,64 | 62,56 | 63,27 | -0,71 | -1,122 | 89,67 | 53,48 | |||
| NXP Semiconductor | 167,50 | 168,00 | 170,00 | 172,00 | -2,00 | -1,163 | 244,00 | 136,00 | |||
| Apple Inc. | 232,20 | 232,30 | 232,55 | 235,55 | -3,00 | -1,274 | 246,25 | 155,30 | |||
| ON SEMICONDUCTOR STK | 40,350 | 40,540 | 40,545 | 41,070 | -0,53 | -1,278 | 70,170 | 27,970 | |||
| Marvell Technology Inc. | 73,11 | 73,74 | 73,59 | 74,55 | -0,96 | -1,288 | 122,92 | 43,60 | |||
| TEXAS INSTRUMENTS STK | 137,28 | 137,52 | 137,04 | 138,84 | -1,80 | -1,296 | 195,40 | 126,30 | |||
| IDEXX LABS | 589,60 | 591,00 | 592,40 | 600,20 | -7,80 | -1,300 | 627,00 | 325,00 | |||
| LAM RESEARCH | 130,08 | 130,42 | 127,50 | 129,32 | -1,82 | -1,407 | 142,80 | 51,48 | |||
| Applovin Corp. | 462,70 | 471,10 | 476,85 | 483,75 | -6,90 | -1,426 | 609,90 | 192,48 | |||
| MICROCHIP TECH STK | 45,660 | 45,775 | 46,160 | 46,855 | -0,70 | -1,483 | 66,500 | 31,145 | |||
| COPART | 35,655 | 35,765 | 35,015 | 35,550 | -0,54 | -1,505 | 60,570 | 34,540 | |||
| Kla-Tencor Corp. | 984,50 | 988,00 | 976,60 | 993,00 | -16,40 | -1,652 | 1.077,20 | 475,10 | |||
| STARBUCKS CORP. | 74,34 | 74,42 | 72,40 | 73,69 | -1,29 | -1,751 | 110,96 | 67,80 | |||
Coca-Cola Europacific Partners Plc |
77,40 | 78,90 | 78,20 | 79,60 | -1,40 | -1,759 | 86,80 | 71,40 | |||
| Amazon.com Inc. | 198,52 | 198,90 | 199,04 | 203,25 | -4,21 | -2,071 | 232,70 | 151,48 | |||
| Comcast Corp.New | 23,785 | 23,825 | 23,400 | 23,915 | -0,52 | -2,153 | 41,415 | 23,200 | |||
| Dexcom Inc. | 50,69 | 50,81 | 49,94 | 51,04 | -1,10 | -2,155 | 86,30 | 47,74 | |||
| Zscaler Inc | 257,75 | 258,60 | 258,25 | 264,00 | -5,75 | -2,178 | 286,85 | 147,70 | |||
| Old Dominion Freight Line Inc. | 114,20 | 114,30 | 112,90 | 115,60 | -2,70 | -2,336 | 214,50 | 115,60 | |||
| MicroStrategy Inc. Shares | 170,10 | 170,50 | 172,25 | 176,60 | -4,35 | -2,463 | 464,80 | 176,60 | |||
| Intuitive Surgical Inc. | 474,75 | 475,70 | 471,35 | 483,75 | -12,40 | -2,563 | 587,60 | 365,10 | |||