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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| TEXAS INSTRUMENTS STK | 186,32 | 186,70 | 181,84 | 191,82 | -9,98 | -5,203 | 205,30 | 146,20 | |||
| ON SEMICONDUCTOR STK | 53,02 | 53,23 | 51,86 | 54,00 | -2,14 | -3,963 | 75,99 | 51,86 | |||
| NETFLIX.COM INC. | 829,70 | 853,30 | 805,70 | 838,40 | -32,70 | -3,900 | 885,90 | 439,35 | |||
| INTUIT STK | 586,90 | 588,20 | 589,80 | 604,40 | -14,60 | -2,416 | 666,00 | 517,60 | |||
| ANALOG DEVICES STK | 212,35 | 212,75 | 208,85 | 214,00 | -5,15 | -2,407 | 222,90 | 171,80 | |||
| Warner Bros. Discovery Inc. | 9,284 | 9,311 | 9,273 | 9,500 | -0,23 | -2,389 | 11,734 | 6,116 | |||
| MICROCHIP TECH STK | 0 | 0 | 54,49 | 55,78 | -1,29 | -2,313 | 92,40 | 53,34 | |||
| Autodesk Inc. | 283,10 | 284,15 | 277,00 | 282,95 | -5,95 | -2,103 | 307,90 | 183,80 | |||
| NXP Semiconductor | 0 | 0 | 205,00 | 209,00 | -4,00 | -1,914 | 265,00 | 189,90 | |||
| VERTEX PHARM STK | 414,15 | 415,40 | 404,15 | 411,50 | -7,35 | -1,786 | 482,00 | 364,35 | |||
| Lululemon Athletica Inc. | 364,30 | 365,60 | 359,90 | 366,00 | -6,10 | -1,667 | 443,50 | 208,00 | |||
| Zscaler Inc | 0 | 0 | 181,98 | 184,66 | -2,68 | -1,451 | 236,05 | 139,62 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 349,05 | 353,75 | -4,70 | -1,329 | 368,75 | 198,22 | |||
| Alphabet Inc. Cl. C | 192,00 | 192,16 | 188,62 | 191,12 | -2,50 | -1,308 | 191,12 | 121,56 | |||
| BROADCOM STK | 0 | 0 | 223,95 | 226,90 | -2,95 | -1,300 | 238,55 | 105,12 | |||
| MICRON TECH STK | 0 | 0 | 100,94 | 102,26 | -1,32 | -1,291 | 146,00 | 72,82 | |||
| Pinduoduo Inc. | 0 | 0 | 97,20 | 98,40 | -1,20 | -1,220 | 148,50 | 80,60 | |||
| QUALCOMM STK | 159,72 | 159,84 | 156,98 | 158,44 | -1,46 | -0,921 | 215,35 | 127,50 | |||
| GILEAD SCIENCES STK | 89,67 | 89,76 | 88,99 | 89,79 | -0,80 | -0,891 | 90,80 | 57,30 | |||
| REGENERON PHARM STK | 0 | 0 | 671,40 | 677,20 | -5,80 | -0,856 | 1.086,50 | 668,80 | |||
| ADV MICRO DEV STK | 0 | 0 | 117,06 | 118,02 | -0,96 | -0,813 | 200,85 | 111,60 | |||
| CADENCE DESIGN STK | 295,90 | 296,70 | 290,00 | 292,20 | -2,20 | -0,753 | 306,35 | 222,00 | |||
| Comcast Corp.New | 35,485 | 35,540 | 35,150 | 35,375 | -0,23 | -0,636 | 43,210 | 34,155 | |||
| COGNIZANT TECH | 75,53 | 75,65 | 75,10 | 75,56 | -0,46 | -0,609 | 77,53 | 59,47 | |||
| ELECTRONIC ARTS STK | 137,98 | 138,22 | 137,26 | 138,10 | -0,84 | -0,608 | 160,08 | 116,00 | |||
| Airbnb Inc. | 131,22 | 131,44 | 127,76 | 128,30 | -0,54 | -0,421 | 154,78 | 101,92 | |||
| Charter Communications Inc. | 0 | 0 | 335,40 | 336,55 | -1,15 | -0,342 | 382,90 | 237,50 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 892,50 | 895,40 | -2,90 | -0,324 | 953,30 | 624,80 | |||
| Biogen Inc. | 0 | 0 | 136,80 | 137,20 | -0,40 | -0,292 | 231,80 | 136,80 | |||
| DoorDash Inc. | 168,24 | 170,04 | 164,98 | 165,42 | -0,44 | -0,266 | 171,20 | 91,48 | |||
| Atlassian Corp. | 0 | 0 | 246,45 | 247,00 | -0,55 | -0,223 | 271,15 | 123,52 | |||
| PACCAR STK | 107,10 | 107,24 | 106,26 | 106,46 | -0,20 | -0,188 | 114,66 | 83,10 | |||
| Axon Enterprise Inc. | 577,20 | 579,20 | 569,20 | 570,20 | -1,00 | -0,175 | 658,00 | 229,00 | |||
| Palo Alto Networks Inc | 0 | 0 | 172,88 | 173,12 | -0,24 | -0,139 | 192,38 | 121,68 | |||
| MARRIOTT INTL STK | 268,90 | 269,55 | 267,55 | 267,75 | -0,20 | -0,075 | 277,15 | 191,56 | |||
| ROSS STORES STK | 0 | 0 | 144,42 | 144,50 | -0,08 | -0,055 | 149,58 | 118,82 | |||
| COPART | 55,38 | 55,55 | 54,61 | 54,64 | -0,03 | -0,055 | 60,57 | 43,00 | |||
| O'REILLY AUTO | 1.179,50 | 1.183,50 | 1.168,00 | 1.167,50 | 0,50 | 0,043 | 1.209,50 | 873,40 | |||
| Mercadolibre Inc. | 1.790,20 | 1.795,20 | 1.785,00 | 1.783,20 | 1,80 | 0,101 | 2.005,00 | 1.260,00 | |||
| Roper Technologies Inc. | 507,20 | 508,00 | 503,80 | 503,00 | 0,80 | 0,159 | 542,00 | 469,50 | |||
| Apple Inc. | 0 | 0 | 222,90 | 222,45 | 0,45 | 0,202 | 246,25 | 154,98 | |||
| Meta Platforms Inc | 0 | 0 | 597,60 | 596,00 | 1,60 | 0,268 | 604,30 | 346,35 | |||
| ANSYS STK | 340,80 | 342,00 | 333,90 | 333,00 | 0,90 | 0,270 | 340,80 | 260,50 | |||
| Kraft Heinz Co., The | 28,435 | 28,480 | 28,065 | 27,970 | 0,10 | 0,340 | 36,145 | 27,915 | |||
| CDW Corp | 0 | 0 | 183,60 | 182,90 | 0,70 | 0,383 | 238,00 | 164,20 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 82,86 | 82,48 | 0,38 | 0,461 | 85,50 | 65,50 | |||
| AUTOMATIC DATA STK | 288,70 | 289,45 | 287,40 | 285,85 | 1,55 | 0,542 | 292,65 | 215,30 | |||
| Booking Holdings | 4.782,00 | 4.802,00 | 4.720,00 | 4.691,00 | 29,00 | 0,618 | 5.038,00 | 2.863,00 | |||
| Intuitive Surgical Inc. | 0 | 0 | 565,50 | 562,00 | 3,50 | 0,623 | 565,50 | 328,30 | |||
| FASTENAL STK | 73,50 | 73,57 | 72,75 | 72,29 | 0,46 | 0,636 | 80,00 | 57,43 | |||
| T-Mobile US Inc. | 212,25 | 212,50 | 209,20 | 207,85 | 1,35 | 0,650 | 233,95 | 147,06 | |||
| Microsoft Corp. | 0 | 0 | 419,45 | 416,60 | 2,85 | 0,684 | 432,65 | 362,40 | |||
| Exelon Corp. | 38,305 | 38,415 | 38,250 | 37,985 | 0,27 | 0,698 | 38,250 | 31,175 | |||
| Monster Beverage | 48,055 | 48,110 | 48,110 | 47,760 | 0,35 | 0,733 | 55,780 | 41,155 | |||
| AMGEN STK | 264,20 | 265,05 | 262,35 | 260,35 | 2,00 | 0,768 | 311,00 | 245,10 | |||
| CoStar Group Inc | 0 | 0 | 71,93 | 71,38 | 0,55 | 0,771 | 89,50 | 65,75 | |||
| Arm Holdings PLC ADR | 0 | 0 | 147,00 | 145,80 | 1,20 | 0,823 | 173,60 | 64,00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 58,75 | 58,25 | 0,50 | 0,858 | 58,75 | 41,07 | |||
| Diamondback Energy Inc | 0 | 0 | 175,46 | 173,94 | 1,52 | 0,874 | 195,08 | 138,18 | |||
| IDEXX LABS | 410,60 | 411,60 | 413,60 | 409,70 | 3,90 | 0,952 | 532,00 | 372,60 | |||
| Fortinet Inc. | 91,48 | 91,78 | 91,25 | 90,37 | 0,88 | 0,974 | 96,18 | 48,61 | |||
| Take-Two Interactive Software | 181,22 | 181,68 | 177,88 | 176,12 | 1,76 | 0,999 | 182,12 | 123,44 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30,260 | 29,955 | 0,31 | 1,018 | 34,055 | 26,325 | |||
| Datadog Inc | 0 | 0 | 134,90 | 133,36 | 1,54 | 1,155 | 160,04 | 95,34 | |||
| ADOBE SYS STK | 0 | 0 | 418,50 | 413,65 | 4,85 | 1,172 | 589,20 | 397,45 | |||
| STARBUCKS CORP. | 92,66 | 92,75 | 91,47 | 90,37 | 1,10 | 1,217 | 97,87 | 66,79 | |||
| Workday | 0 | 0 | 243,10 | 240,15 | 2,95 | 1,228 | 282,40 | 189,82 | |||
| LAM RESEARCH | 78,06 | 78,20 | 77,44 | 76,39 | 1,05 | 1,375 | 103,66 | 65,53 | |||
| Kla-Tencor Corp. | 734,70 | 736,90 | 723,90 | 714,00 | 9,90 | 1,387 | 818,40 | 514,50 | |||
| Honeywell International Inc. | 216,95 | 217,60 | 215,60 | 212,65 | 2,95 | 1,387 | 223,10 | 177,64 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 190,78 | 188,10 | 2,68 | 1,425 | 190,78 | 120,36 | |||
| CINTAS STK | 0 | 0 | 192,15 | 189,45 | 2,70 | 1,425 | 215,30 | 134,70 | |||
| Synopsys Inc. | 512,60 | 514,00 | 501,00 | 493,80 | 7,20 | 1,458 | 580,40 | 417,50 | |||
| Old Dominion Freight Line Inc. | 184,20 | 184,65 | 183,20 | 180,55 | 2,65 | 1,468 | 216,50 | 154,45 | |||
| Linde PLC | 0 | 0 | 425,60 | 419,40 | 6,20 | 1,478 | 448,40 | 370,05 | |||
| CSX Corp. | 31,820 | 31,890 | 31,920 | 31,445 | 0,48 | 1,511 | 35,280 | 29,845 | |||
| Verisk Analytics | 0 | 0 | 270,20 | 266,10 | 4,10 | 1,541 | 280,20 | 205,50 | |||
| AMER ELEC PWR STK | 94,50 | 95,00 | 94,00 | 92,50 | 1,50 | 1,622 | 95,00 | 70,22 | |||
| PAYCHEX STK | 142,92 | 143,12 | 142,52 | 140,10 | 2,42 | 1,727 | 142,52 | 107,16 | |||
| XCEL ENERGY STK | 64,82 | 65,02 | 64,03 | 62,87 | 1,16 | 1,845 | 68,98 | 44,27 | |||
| Coca-Cola Europacific Partners Plc | 74,20 | 75,50 | 74,90 | 73,50 | 1,40 | 1,905 | 75,60 | 61,20 | |||
| ASML Holdings | 0 | 0 | 736,00 | 722,00 | 14,00 | 1,939 | 1.010,00 | 614,00 | |||
| MongoDB Inc | 0 | 0 | 246,60 | 241,85 | 4,75 | 1,964 | 466,00 | 201,25 | |||
| Constellation Energy Corp. | 0 | 0 | 305,05 | 299,15 | 5,90 | 1,972 | 305,05 | 102,18 | |||
| PEPSICO STK | 0 | 0 | 143,54 | 140,56 | 2,98 | 2,120 | 168,84 | 140,34 | |||
| NVIDIA | 0 | 0 | 134,12 | 131,22 | 2,90 | 2,210 | 143,70 | 52,41 | |||
| Amazon.com Inc. | 0 | 0 | 219,80 | 214,75 | 5,05 | 2,352 | 221,25 | 141,38 | |||
| ASTAZENECA ADR | 65,00 | 65,50 | 65,00 | 63,50 | 1,50 | 2,362 | 79,00 | 57,00 | |||
| The Trade Desk Inc. | 0 | 0 | 120,80 | 117,84 | 2,96 | 2,512 | 132,34 | 59,99 | |||
| Mondelez International Group Inc. | 56,49 | 56,61 | 56,44 | 54,99 | 1,45 | 2,637 | 71,12 | 54,92 | |||
| Baker Hughes Co. | 45,245 | 45,350 | 45,550 | 44,350 | 1,20 | 2,706 | 45,550 | 26,140 | |||
| Palantir Technologies Inc. | 0 | 0 | 70,01 | 68,14 | 1,87 | 2,744 | 77,34 | 14,94 | |||
| APPLIED MATERIAL STK | 0 | 0 | 182,50 | 177,50 | 5,00 | 2,817 | 234,50 | 145,08 | |||
| Paypal Holdings Inc. | 0 | 0 | 90,00 | 87,22 | 2,78 | 3,187 | 90,00 | 52,26 | |||
| Applovin Corp. | 0 | 0 | 336,90 | 324,95 | 11,95 | 3,677 | 383,65 | 37,95 | |||
| Globalfoundries Inc. | 0 | 0 | 41,610 | 39,980 | 1,63 | 4,077 | 55,700 | 32,990 | |||
| Dexcom Inc. | 82,00 | 82,22 | 82,10 | 78,50 | 3,60 | 4,586 | 130,22 | 59,02 | |||
| Marvell Technology Inc. | 0 | 0 | 121,36 | 115,32 | 6,04 | 5,238 | 121,36 | 52,04 | |||
| Tesla Inc. | 0 | 0 | 427,00 | 402,70 | 24,30 | 6,034 | 453,90 | 132,98 | |||
| INTEL STK | 0 | 0 | 20,455 | 19,250 | 1,21 | 6,260 | 45,300 | 17,064 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 379,50 | 349,90 | 29,60 | 8,460 | 464,80 | 42,41 | |||