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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MICRON TECH STK | 252,15 | 252,55 | 250,50 | 238,40 | 12,10 | 5,076 | 238,40 | 57,30 | |||
| INTEL STK | 31,315 | 31,355 | 31,200 | 30,550 | 0,65 | 2,128 | 37,230 | 16,646 | |||
| Verisk Analytics | 189,95 | 191,75 | 189,95 | 186,35 | 3,60 | 1,932 | 284,50 | 179,50 | |||
| Synopsys Inc. | 406,00 | 410,00 | 407,00 | 401,25 | 5,75 | 1,433 | 567,70 | 320,05 | |||
| T-Mobile US Inc. | 171,68 | 172,70 | 171,88 | 169,46 | 2,42 | 1,428 | 260,10 | 165,68 | |||
| Kraft Heinz Co., The | 20,565 | 20,605 | 20,550 | 20,300 | 0,25 | 1,232 | 30,150 | 20,300 | |||
| Mondelez International Group Inc. | 46,285 | 46,745 | 46,495 | 45,945 | 0,55 | 1,197 | 62,960 | 45,585 | |||
| Alphabet Inc. Cl. A | 266,25 | 266,50 | 266,45 | 263,70 | 2,75 | 1,043 | 279,30 | 131,04 | |||
| STARBUCKS CORP. | 72,59 | 72,81 | 72,39 | 71,67 | 0,72 | 1,005 | 110,96 | 67,80 | |||
| Comcast Corp.New | 25,285 | 25,450 | 25,285 | 25,070 | 0,22 | 0,858 | 36,495 | 22,815 | |||
| Mercadolibre Inc. | 1.713,80 | 1.718,20 | 1.704,40 | 1.690,00 | 14,40 | 0,852 | 2.300,00 | 1.525,00 | |||
| Charter Communications Inc. | 175,98 | 177,66 | 176,42 | 174,98 | 1,44 | 0,823 | 379,50 | 167,84 | |||
| Palo Alto Networks Inc | 157,14 | 161,40 | 159,96 | 158,68 | 1,28 | 0,807 | 198,54 | 137,62 | |||
| Applovin Corp. | 589,60 | 593,20 | 591,40 | 587,60 | 3,80 | 0,647 | 619,10 | 192,48 | |||
| Alphabet Inc. Cl. C | 267,05 | 267,25 | 266,80 | 265,25 | 1,55 | 0,584 | 284,30 | 130,00 | |||
| COPART | 33,390 | 33,690 | 33,345 | 33,160 | 0,19 | 0,558 | 57,170 | 32,700 | |||
| NVIDIA | 159,70 | 159,74 | 159,86 | 159,06 | 0,80 | 0,503 | 182,10 | 86,00 | |||
| ADV MICRO DEV STK | 183,06 | 183,24 | 182,44 | 181,60 | 0,84 | 0,463 | 225,85 | 70,43 | |||
| ASML Holdings | 912,00 | 914,00 | 908,00 | 904,00 | 4,00 | 0,442 | 960,00 | 548,00 | |||
| APPLIED MATERIAL STK | 224,10 | 225,00 | 222,30 | 221,45 | 0,85 | 0,384 | 232,30 | 113,00 | |||
| PEPSICO STK | 122,52 | 122,62 | 122,76 | 122,30 | 0,46 | 0,376 | 148,08 | 109,94 | |||
| Monster Beverage | 65,67 | 66,19 | 65,53 | 65,29 | 0,24 | 0,368 | 65,65 | 44,34 | |||
| Diamondback Energy Inc | 125,62 | 128,46 | 126,76 | 126,30 | 0,46 | 0,364 | 176,00 | 107,78 | |||
| Atlassian Corp. | 138,70 | 140,06 | 138,52 | 138,02 | 0,50 | 0,362 | 310,70 | 124,40 | |||
| Marvell Technology Inc. | 72,11 | 73,44 | 72,76 | 72,50 | 0,26 | 0,359 | 122,92 | 43,60 | |||
| XCEL ENERGY STK | 62,19 | 63,05 | 62,39 | 62,20 | 0,19 | 0,305 | 70,35 | 56,79 | |||
| Axon Enterprise Inc. | 488,70 | 493,50 | 490,20 | 488,80 | 1,40 | 0,286 | 755,60 | 443,00 | |||
| CSX Corp. | 31,035 | 31,340 | 31,005 | 30,920 | 0,09 | 0,275 | 32,035 | 23,400 | |||
| Alnylam Pharmaceuticals | 336,90 | 342,20 | 339,60 | 338,80 | 0,80 | 0,236 | 420,80 | 194,25 | |||
| AUTOMATIC DATA STK | 219,85 | 221,15 | 219,60 | 219,10 | 0,50 | 0,228 | 303,55 | 214,45 | |||
| CoStar Group Inc | 56,31 | 58,56 | 57,43 | 57,30 | 0,13 | 0,227 | 84,03 | 53,77 | |||
| Thomson Reuters Corp | 112,00 | 114,20 | 113,05 | 112,80 | 0,25 | 0,222 | 186,50 | 110,25 | |||
| Keurig Dr. Pepper Inc. | 23,875 | 24,095 | 23,780 | 23,740 | 0,04 | 0,168 | 33,100 | 21,550 | |||
| Baker Hughes Co. | 38,900 | 39,200 | 38,210 | 38,150 | 0,06 | 0,157 | 46,840 | 30,585 | |||
| CISCO SYSTEMS STK | 65,77 | 66,54 | 66,15 | 66,05 | 0,10 | 0,151 | 68,71 | 48,12 | |||
| Autodesk Inc. | 255,20 | 256,40 | 254,85 | 254,50 | 0,35 | 0,138 | 299,75 | 206,15 | |||
| Exelon Corp. | 36,870 | 37,235 | 36,820 | 36,775 | 0,05 | 0,122 | 42,565 | 35,730 | |||
| WESTERN DIGITAL STK | 151,54 | 153,46 | 153,02 | 152,86 | 0,16 | 0,105 | 159,54 | 28,11 | |||
| GILEAD SCIENCES STK | 105,96 | 106,48 | 105,76 | 105,66 | 0,10 | 0,095 | 110,58 | 82,50 | |||
| CADENCE DESIGN STK | 269,20 | 271,05 | 268,50 | 268,35 | 0,15 | 0,056 | 328,05 | 195,00 | |||
| Linde PLC | 361,40 | 361,80 | 361,20 | 361,00 | 0,20 | 0,055 | 447,00 | 333,60 | |||
| Roper Technologies Inc. | 382,00 | 383,80 | 381,60 | 381,40 | 0,20 | 0,052 | 560,60 | 375,60 | |||
| Booking Holdings | 4.608,00 | 4.635,00 | 4.601,00 | 4.601,00 | 0,00 | 0,000 | 4.951,00 | 3.690,00 | |||
| Datadog Inc | 115,56 | 118,30 | 117,06 | 117,06 | 0,00 | 0,000 | 173,40 | 78,72 | |||
| AMER ELEC PWR STK | 98,20 | 98,40 | 98,00 | 98,00 | 0,00 | 0,000 | 106,50 | 86,50 | |||
| Meta Platforms Inc | 557,70 | 559,60 | 558,60 | 558,80 | -0,20 | -0,036 | 709,90 | 437,00 | |||
| Crowdstrike Holdings Inc | 401,55 | 405,55 | 404,50 | 404,70 | -0,20 | -0,049 | 480,80 | 285,75 | |||
| Airbnb Inc. | 115,56 | 115,98 | 115,34 | 115,42 | -0,08 | -0,069 | 153,20 | 92,54 | |||
| Ferrovial SE | 54,10 | 56,42 | 55,30 | 55,34 | -0,04 | -0,072 | 57,80 | 37,61 | |||
| Old Dominion Freight Line Inc. | 133,55 | 137,50 | 134,55 | 134,70 | -0,15 | -0,111 | 199,10 | 109,10 | |||
| Microsoft Corp. | 413,35 | 413,60 | 413,00 | 413,50 | -0,50 | -0,121 | 467,50 | 317,70 | |||
| CINTAS STK | 161,65 | 162,20 | 161,85 | 162,05 | -0,20 | -0,123 | 200,60 | 156,20 | |||
| ADOBE SYS STK | 298,05 | 301,00 | 299,45 | 299,85 | -0,40 | -0,133 | 444,05 | 273,20 | |||
| IDEXX LABS | 582,40 | 586,20 | 581,40 | 582,20 | -0,80 | -0,137 | 661,60 | 325,00 | |||
| Dexcom Inc. | 57,09 | 57,51 | 57,02 | 57,10 | -0,08 | -0,140 | 86,30 | 47,74 | |||
| Monolithic Power Systems Inc. | 783,40 | 796,40 | 790,00 | 791,40 | -1,40 | -0,177 | 953,60 | 411,80 | |||
| ROSS STORES STK | 152,78 | 153,98 | 152,78 | 153,06 | -0,28 | -0,183 | 155,76 | 107,76 | |||
| GE Healthcare Technologies Inc. | 69,34 | 71,90 | 70,64 | 70,78 | -0,14 | -0,198 | 89,67 | 53,48 | |||
| Tesla Inc. | 394,15 | 394,25 | 393,15 | 394,00 | -0,85 | -0,216 | 427,00 | 200,35 | |||
| MICROCHIP TECH STK | 54,78 | 55,05 | 54,87 | 55,00 | -0,13 | -0,236 | 64,20 | 31,15 | |||
| Amazon.com Inc. | 196,88 | 197,32 | 196,96 | 197,44 | -0,48 | -0,243 | 232,70 | 151,48 | |||
| Coca-Cola Europacific Partners Plc | 76,90 | 78,70 | 77,90 | 78,10 | -0,20 | -0,256 | 86,80 | 72,00 | |||
| PACCAR STK | 94,41 | 94,87 | 94,32 | 94,60 | -0,28 | -0,296 | 108,18 | 75,41 | |||
| INTUIT STK | 570,10 | 574,90 | 569,30 | 571,00 | -1,70 | -0,298 | 712,40 | 485,00 | |||
| NETFLIX.COM INC. | 0 | 0 | 79,89 | 80,14 | -0,25 | -0,312 | 113,42 | 76,80 | |||
| Warner Bros. Discovery Inc. | 24,225 | 24,435 | 24,200 | 24,285 | -0,09 | -0,350 | 25,505 | 6,800 | |||
| MARRIOTT INTL STK | 266,05 | 268,00 | 265,80 | 266,75 | -0,95 | -0,356 | 294,10 | 185,00 | |||
| REGENERON PHARM STK | 660,20 | 666,20 | 659,80 | 662,20 | -2,40 | -0,362 | 707,60 | 422,00 | |||
| BROADCOM STK | 296,30 | 296,60 | 296,35 | 297,45 | -1,10 | -0,370 | 349,00 | 138,96 | |||
| Intuitive Surgical Inc. | 484,00 | 489,40 | 485,80 | 487,80 | -2,00 | -0,410 | 587,60 | 365,10 | |||
| Pinduoduo Inc. | 97,00 | 97,60 | 96,40 | 96,80 | -0,40 | -0,413 | 124,50 | 80,20 | |||
| Arm Holdings PLC ADR | 93,50 | 94,50 | 93,00 | 93,40 | -0,40 | -0,428 | 171,00 | 74,40 | |||
| ANALOG DEVICES STK | 233,10 | 236,45 | 231,45 | 232,55 | -1,10 | -0,473 | 239,85 | 142,90 | |||
| COSTCO WHOLESALE CORP. | 736,00 | 736,30 | 735,30 | 739,20 | -3,90 | -0,528 | 1.028,20 | 720,20 | |||
| Apple Inc. | 232,25 | 232,35 | 231,50 | 232,75 | -1,25 | -0,537 | 246,40 | 155,30 | |||
| Honeywell International Inc. | 166,76 | 168,00 | 166,60 | 167,50 | -0,90 | -0,537 | 208,25 | 150,96 | |||
| COGNIZANT TECH | 71,92 | 72,45 | 71,82 | 72,22 | -0,40 | -0,554 | 86,46 | 55,34 | |||
| PAYCHEX STK | 96,59 | 97,06 | 96,49 | 97,03 | -0,54 | -0,557 | 146,02 | 94,06 | |||
| O'REILLY AUTO | 77,48 | 78,62 | 77,30 | 77,76 | -0,46 | -0,592 | 91,28 | 74,86 | |||
| Workday | 184,30 | 187,78 | 184,24 | 185,34 | -1,10 | -0,594 | 269,95 | 180,82 | |||
| ASTAZENECA ADR | 78,50 | 79,00 | 78,00 | 78,50 | -0,50 | -0,637 | 80,00 | 57,50 | |||
| Constellation Energy Corp. | 303,20 | 305,25 | 302,90 | 304,85 | -1,95 | -0,640 | 345,85 | 143,52 | |||
| Fortinet Inc. | 68,36 | 68,90 | 68,27 | 68,73 | -0,46 | -0,669 | 108,90 | 63,98 | |||
| INSMED STK | 0 | 0 | 148,00 | 149,00 | -1,00 | -0,671 | 180,00 | 55,00 | |||
| Paypal Holdings Inc. | 50,52 | 50,58 | 50,42 | 50,77 | -0,35 | -0,689 | 90,00 | 50,42 | |||
| Take-Two Interactive Software | 215,60 | 217,15 | 216,05 | 217,55 | -1,50 | -0,689 | 226,50 | 173,90 | |||
| VERTEX PHARM STK | 390,05 | 392,95 | 388,40 | 391,20 | -2,80 | -0,716 | 471,40 | 312,45 | |||
| TEXAS INSTRUMENTS STK | 149,02 | 149,40 | 148,70 | 149,82 | -1,12 | -0,748 | 193,90 | 126,30 | |||
| NXP Semiconductor | 186,50 | 188,50 | 187,00 | 188,50 | -1,50 | -0,796 | 244,00 | 136,00 | |||
| Zscaler Inc | 193,16 | 194,30 | 192,86 | 194,56 | -1,70 | -0,874 | 286,85 | 147,70 | |||
| ELECTRONIC ARTS STK | 172,36 | 174,08 | 172,42 | 174,00 | -1,58 | -0,908 | 174,40 | 110,06 | |||
| MicroStrategy Inc. Shares | 132,55 | 132,80 | 132,05 | 133,30 | -1,25 | -0,938 | 391,10 | 133,30 | |||
| AMGEN STK | 278,90 | 280,45 | 278,95 | 281,95 | -3,00 | -1,064 | 303,50 | 230,00 | |||
| QUALCOMM STK | 147,34 | 147,64 | 146,60 | 148,20 | -1,60 | -1,080 | 168,32 | 108,08 | |||
| DoorDash Inc. | 194,82 | 197,74 | 194,54 | 197,20 | -2,66 | -1,349 | 239,90 | 138,00 | |||
| der Seagate Technology Holdings PLC | 238,00 | 241,05 | 237,00 | 240,35 | -3,35 | -1,394 | 260,75 | 57,76 | |||
| Kla-Tencor Corp. | 1.068,80 | 1.079,40 | 1.063,60 | 1.079,60 | -16,00 | -1,482 | 1.079,60 | 475,10 | |||
| FASTENAL STK | 34,955 | 35,180 | 34,920 | 35,460 | -0,54 | -1,523 | 43,065 | 31,500 | |||
| Palantir Technologies Inc. | 156,94 | 157,10 | 156,00 | 158,66 | -2,66 | -1,677 | 176,42 | 63,27 | |||
| Shopify Inc | 141,34 | 142,42 | 142,04 | 144,54 | -2,50 | -1,730 | 154,46 | 66,82 | |||
| LAM RESEARCH | 149,44 | 150,92 | 148,40 | 152,20 | -3,80 | -2,497 | 152,20 | 51,48 | |||