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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lululemon Athletica Inc. | 379,55 | 381,25 | 380,00 | 321,95 | 58,05 | 18,031 | 469,10 | 208,00 | |||
| Super Micro Computer Inc. | 0 | 0 | 41,790 | 39,090 | 2,70 | 6,907 | 106,300 | 16,595 | |||
| Applovin Corp. | 0 | 0 | 383,65 | 366,05 | 17,60 | 4,808 | 383,65 | 33,50 | |||
| Moderna Inc | 0 | 0 | 42,295 | 40,535 | 1,76 | 4,342 | 155,440 | 34,860 | |||
| Tesla Inc. | 0 | 0 | 364,80 | 350,00 | 14,80 | 4,229 | 364,80 | 132,98 | |||
| Datadog Inc | 0 | 0 | 160,04 | 154,28 | 5,76 | 3,733 | 160,04 | 95,34 | |||
| ADOBE SYS STK | 0 | 0 | 523,60 | 507,40 | 16,20 | 3,193 | 589,20 | 401,45 | |||
| Amazon.com Inc. | 0 | 0 | 214,60 | 208,70 | 5,90 | 2,827 | 214,60 | 132,44 | |||
| Meta Platforms Inc | 0 | 0 | 590,00 | 575,30 | 14,70 | 2,555 | 590,00 | 301,90 | |||
| The Trade Desk Inc. | 0 | 0 | 131,64 | 128,54 | 3,10 | 2,412 | 132,34 | 58,61 | |||
| BROADCOM STK | 0 | 0 | 165,36 | 161,54 | 3,82 | 2,365 | 171,90 | 84,75 | |||
| MongoDB Inc | 0 | 0 | 325,65 | 318,25 | 7,40 | 2,325 | 466,00 | 201,25 | |||
| GILEAD SCIENCES STK | 87,39 | 87,48 | 88,18 | 86,82 | 1,36 | 1,566 | 90,80 | 57,30 | |||
| Pinduoduo Inc. | 0 | 0 | 93,80 | 92,40 | 1,40 | 1,515 | 148,50 | 80,60 | |||
| Globalfoundries Inc. | 0 | 0 | 42,500 | 41,870 | 0,63 | 1,505 | 56,150 | 32,990 | |||
| Fortinet Inc. | 0 | 0 | 94,10 | 92,75 | 1,35 | 1,456 | 94,10 | 47,17 | |||
| REGENERON PHARM STK | 0 | 0 | 722,60 | 712,40 | 10,20 | 1,432 | 1.086,50 | 700,00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 941,20 | 929,30 | 11,90 | 1,281 | 941,20 | 565,30 | |||
| CoStar Group Inc | 0 | 0 | 73,40 | 72,55 | 0,85 | 1,172 | 89,50 | 65,75 | |||
| AMER ELEC PWR STK | 90,50 | 91,00 | 92,00 | 91,00 | 1,00 | 1,099 | 95,00 | 70,22 | |||
| Palo Alto Networks Inc | 0 | 0 | 384,75 | 380,65 | 4,10 | 1,077 | 384,75 | 243,35 | |||
| CDW Corp | 0 | 0 | 170,15 | 168,55 | 1,60 | 0,949 | 238,00 | 164,20 | |||
| ASTAZENECA ADR | 64,50 | 65,00 | 63,50 | 63,00 | 0,50 | 0,794 | 79,00 | 57,00 | |||
| Microsoft Corp. | 0 | 0 | 418,75 | 415,70 | 3,05 | 0,734 | 432,65 | 332,50 | |||
| Constellation Energy Corp. | 0 | 0 | 240,85 | 239,10 | 1,75 | 0,732 | 261,05 | 101,64 | |||
| ROSS STORES STK | 0 | 0 | 147,46 | 146,40 | 1,06 | 0,724 | 148,40 | 118,82 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 31,045 | 30,835 | 0,21 | 0,681 | 34,055 | 26,325 | |||
| Comcast Corp.New | 40,680 | 40,740 | 40,305 | 40,045 | 0,26 | 0,649 | 43,210 | 34,155 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 347,30 | 345,20 | 2,10 | 0,608 | 365,20 | 198,22 | |||
| Paypal Holdings Inc. | 0 | 0 | 84,80 | 84,32 | 0,48 | 0,569 | 84,80 | 52,26 | |||
| MARRIOTT INTL STK | 277,05 | 277,75 | 275,45 | 274,10 | 1,35 | 0,493 | 275,45 | 191,56 | |||
| Marvell Technology Inc. | 0 | 0 | 107,98 | 107,52 | 0,46 | 0,428 | 112,34 | 49,21 | |||
| Booking Holdings | 5.004,00 | 5.022,00 | 4.970,00 | 4.960,00 | 10,00 | 0,202 | 4.970,00 | 2.863,00 | |||
| Charter Communications Inc. | 0 | 0 | 380,80 | 380,05 | 0,75 | 0,197 | 382,90 | 237,50 | |||
| Take-Two Interactive Software | 179,46 | 179,90 | 179,12 | 178,78 | 0,34 | 0,190 | 180,92 | 123,44 | |||
| Apple Inc. | 0 | 0 | 230,40 | 230,05 | 0,35 | 0,152 | 230,40 | 154,98 | |||
| Autodesk Inc. | 291,40 | 292,45 | 288,00 | 287,75 | 0,25 | 0,087 | 307,90 | 183,80 | |||
| Warner Bros. Discovery Inc. | 10,074 | 10,102 | 10,050 | 10,048 | 0,00 | 0,020 | 11,305 | 6,116 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 73,80 | 73,80 | 0,00 | 0,000 | 74,90 | 58,90 | |||
| COGNIZANT TECH | 76,82 | 76,95 | 76,10 | 76,12 | -0,02 | -0,026 | 77,53 | 59,47 | |||
| NETFLIX.COM INC. | 0 | 0 | 866,50 | 866,80 | -0,30 | -0,035 | 866,80 | 418,90 | |||
| T-Mobile US Inc. | 0 | 0 | 230,00 | 230,10 | -0,10 | -0,043 | 233,95 | 140,12 | |||
| XCEL ENERGY STK | 66,09 | 66,29 | 66,62 | 66,66 | -0,04 | -0,060 | 68,98 | 44,27 | |||
| NVIDIA | 0 | 0 | 137,22 | 137,36 | -0,14 | -0,102 | 139,46 | 42,90 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 165,38 | 165,76 | -0,38 | -0,229 | 175,74 | 119,50 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56,67 | 56,82 | -0,15 | -0,264 | 56,82 | 41,07 | |||
| Exelon Corp. | 35,710 | 35,815 | 35,605 | 35,715 | -0,11 | -0,308 | 37,770 | 31,175 | |||
| ON SEMICONDUCTOR STK | 62,78 | 63,04 | 61,88 | 62,10 | -0,22 | -0,354 | 78,17 | 56,98 | |||
| CINTAS STK | 0 | 0 | 210,60 | 211,50 | -0,90 | -0,426 | 215,30 | 126,45 | |||
| Zscaler Inc | 0 | 0 | 193,86 | 194,86 | -1,00 | -0,513 | 236,05 | 139,62 | |||
| Mondelez International Group Inc. | 0 | 0 | 59,64 | 59,95 | -0,31 | -0,517 | 71,12 | 58,98 | |||
| Linde PLC | 0 | 0 | 424,00 | 427,20 | -3,20 | -0,749 | 448,40 | 368,40 | |||
| Kraft Heinz Co., The | 29,090 | 29,140 | 29,145 | 29,365 | -0,22 | -0,749 | 36,145 | 28,840 | |||
| AUTOMATIC DATA STK | 288,45 | 289,20 | 284,70 | 287,10 | -2,40 | -0,836 | 292,65 | 206,80 | |||
| QUALCOMM STK | 150,78 | 150,86 | 151,52 | 152,80 | -1,28 | -0,838 | 215,35 | 121,50 | |||
| Baker Hughes Co. | 39,105 | 39,185 | 39,880 | 40,230 | -0,35 | -0,870 | 42,595 | 26,140 | |||
| Intuitive Surgical Inc. | 521,70 | 522,60 | 515,10 | 519,80 | -4,70 | -0,904 | 533,80 | 286,45 | |||
| Biogen Inc. | 0 | 0 | 149,40 | 150,80 | -1,40 | -0,928 | 243,40 | 147,00 | |||
| Mercadolibre Inc. | 1.853,20 | 1.861,00 | 1.875,20 | 1.893,00 | -17,80 | -0,940 | 2.005,00 | 1.260,00 | |||
| FASTENAL STK | 76,64 | 76,71 | 77,05 | 77,82 | -0,77 | -0,989 | 80,00 | 56,27 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 76,57 | 77,36 | -0,79 | -1,021 | 85,50 | 63,50 | |||
| INTUIT STK | 613,80 | 615,40 | 612,20 | 619,20 | -7,00 | -1,130 | 666,00 | 517,60 | |||
| O'REILLY AUTO | 1.185,50 | 1.189,00 | 1.163,00 | 1.176,50 | -13,50 | -1,147 | 1.185,50 | 842,00 | |||
| PEPSICO STK | 0 | 0 | 150,12 | 151,92 | -1,80 | -1,185 | 168,84 | 148,34 | |||
| STARBUCKS CORP. | 95,16 | 95,24 | 93,46 | 94,71 | -1,25 | -1,320 | 97,87 | 66,79 | |||
| Verisk Analytics | 0 | 0 | 272,40 | 276,10 | -3,70 | -1,340 | 280,20 | 205,50 | |||
| VERTEX PHARM STK | 436,20 | 438,10 | 433,10 | 439,15 | -6,05 | -1,378 | 482,00 | 324,40 | |||
| Alphabet Inc. Cl. C | 166,78 | 166,92 | 164,08 | 166,42 | -2,34 | -1,406 | 176,44 | 120,94 | |||
| INTEL STK | 0 | 0 | 19,772 | 20,060 | -0,29 | -1,436 | 45,680 | 17,064 | |||
| ELECTRONIC ARTS STK | 157,90 | 158,10 | 156,18 | 158,52 | -2,34 | -1,476 | 160,08 | 116,00 | |||
| PAYCHEX STK | 135,62 | 135,78 | 134,26 | 136,44 | -2,18 | -1,598 | 139,36 | 106,80 | |||
| DoorDash Inc. | 166,70 | 168,44 | 165,00 | 167,78 | -2,78 | -1,657 | 171,20 | 85,50 | |||
| Monster Beverage | 0 | 0 | 50,02 | 50,89 | -0,87 | -1,710 | 55,78 | 41,16 | |||
| AMGEN STK | 258,00 | 258,85 | 258,45 | 262,95 | -4,50 | -1,711 | 311,00 | 245,10 | |||
| MICRON TECH STK | 0 | 0 | 95,80 | 97,50 | -1,70 | -1,744 | 146,00 | 68,00 | |||
| ANALOG DEVICES STK | 206,10 | 206,55 | 202,50 | 206,50 | -4,00 | -1,937 | 222,90 | 169,50 | |||
| PACCAR STK | 110,20 | 110,32 | 110,38 | 112,62 | -2,24 | -1,989 | 114,66 | 83,10 | |||
| Honeywell International Inc. | 213,85 | 214,50 | 212,80 | 217,20 | -4,40 | -2,026 | 222,00 | 177,64 | |||
| IDEXX LABS | 410,60 | 411,70 | 402,10 | 410,70 | -8,60 | -2,094 | 532,00 | 372,60 | |||
| TEXAS INSTRUMENTS STK | 182,58 | 182,96 | 182,12 | 186,14 | -4,02 | -2,160 | 205,30 | 145,34 | |||
| COPART | 58,70 | 58,89 | 58,23 | 59,52 | -1,29 | -2,167 | 60,57 | 42,27 | |||
| Airbnb Inc. | 129,76 | 129,98 | 128,50 | 131,46 | -2,96 | -2,252 | 154,78 | 101,92 | |||
| Synopsys Inc. | 0 | 0 | 486,20 | 497,65 | -11,45 | -2,301 | 580,40 | 417,50 | |||
| ILLUMINA STK | 132,54 | 132,84 | 131,60 | 134,70 | -3,10 | -2,301 | 146,10 | 92,88 | |||
| ASML Holdings | 0 | 0 | 676,00 | 692,00 | -16,00 | -2,312 | 1.010,00 | 614,00 | |||
| CSX Corp. | 32,670 | 32,740 | 32,565 | 33,365 | -0,80 | -2,398 | 35,280 | 29,845 | |||
| Workday | 0 | 0 | 247,30 | 253,95 | -6,65 | -2,619 | 282,40 | 189,82 | |||
| Arm Holdings PLC ADR | 0 | 0 | 130,60 | 134,40 | -3,80 | -2,827 | 173,60 | 57,50 | |||
| NXP Semiconductor | 0 | 0 | 206,00 | 212,00 | -6,00 | -2,830 | 265,00 | 186,20 | |||
| Roper Technologies Inc. | 522,00 | 523,20 | 526,20 | 542,00 | -15,80 | -2,915 | 542,00 | 469,50 | |||
| Dexcom Inc. | 73,32 | 73,49 | 74,39 | 76,81 | -2,42 | -3,151 | 130,22 | 59,02 | |||
| Diamondback Energy Inc | 0 | 0 | 157,88 | 163,58 | -5,70 | -3,485 | 195,08 | 137,06 | |||
| APPLIED MATERIAL STK | 163,62 | 164,14 | 162,08 | 168,00 | -5,92 | -3,524 | 234,50 | 135,58 | |||
| Kla-Tencor Corp. | 612,70 | 614,20 | 605,00 | 628,60 | -23,60 | -3,754 | 818,40 | 492,80 | |||
| LAM RESEARCH | 72,41 | 72,53 | 70,83 | 73,65 | -2,82 | -3,829 | 103,66 | 65,08 | |||
| Atlassian Corp. | 0 | 0 | 260,45 | 271,15 | -10,70 | -3,946 | 271,15 | 123,52 | |||
| ADV MICRO DEV STK | 0 | 0 | 130,30 | 135,98 | -5,68 | -4,177 | 200,85 | 118,14 | |||
| Old Dominion Freight Line Inc. | 192,50 | 193,10 | 190,70 | 199,40 | -8,70 | -4,363 | 216,50 | 154,45 | |||
| ANSYS STK | 328,80 | 330,00 | 325,00 | 340,80 | -15,80 | -4,636 | 340,80 | 260,50 | |||
| MICROCHIP TECH STK | 0 | 0 | 55,13 | 58,31 | -3,18 | -5,454 | 92,40 | 55,13 | |||
| CADENCE DESIGN STK | 291,10 | 292,05 | 286,35 | 305,00 | -18,65 | -6,115 | 306,35 | 222,00 | |||