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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Applovin Corp. | 370,30 | 376,80 | 372,40 | 354,75 | 17,65 | 4,975 | 354,75 | 33,50 | |||
| Atlassian Corp. | 262,85 | 264,00 | 271,15 | 258,30 | 12,85 | 4,975 | 258,30 | 123,52 | |||
| Tesla Inc. | 350,50 | 351,25 | 350,00 | 335,30 | 14,70 | 4,384 | 338,65 | 132,98 | |||
| Paypal Holdings Inc. | 84,22 | 84,31 | 84,32 | 80,90 | 3,42 | 4,227 | 83,64 | 52,26 | |||
| Workday | 250,10 | 250,65 | 253,95 | 243,95 | 10,00 | 4,099 | 282,40 | 189,82 | |||
| Mercadolibre Inc. | 1.867,40 | 1.876,20 | 1.893,00 | 1.831,80 | 61,20 | 3,341 | 2.005,00 | 1.260,00 | |||
| Super Micro Computer Inc. | 38,910 | 38,990 | 39,090 | 37,900 | 1,19 | 3,140 | 106,300 | 16,595 | |||
| Zscaler Inc | 195,92 | 196,34 | 194,86 | 189,66 | 5,20 | 2,742 | 236,05 | 139,62 | |||
| CADENCE DESIGN STK | 287,00 | 287,65 | 305,00 | 297,80 | 7,20 | 2,418 | 306,35 | 222,00 | |||
| ANSYS STK | 323,70 | 324,70 | 340,80 | 333,00 | 7,80 | 2,342 | 334,90 | 259,00 | |||
| INTUIT STK | 613,30 | 614,40 | 619,20 | 605,40 | 13,80 | 2,279 | 666,00 | 517,60 | |||
| Moderna Inc | 40,240 | 40,670 | 40,490 | 39,870 | 0,62 | 1,555 | 155,440 | 34,860 | |||
| ASML Holdings | 670,00 | 672,00 | 692,00 | 682,00 | 10,00 | 1,466 | 1.010,00 | 614,00 | |||
| MICRON TECH STK | 95,49 | 95,58 | 97,50 | 96,17 | 1,33 | 1,383 | 146,00 | 67,64 | |||
| PACCAR STK | 111,24 | 111,36 | 112,62 | 111,14 | 1,48 | 1,332 | 114,66 | 83,10 | |||
| MARRIOTT INTL STK | 276,90 | 277,60 | 274,10 | 270,70 | 3,40 | 1,256 | 274,05 | 187,54 | |||
| Honeywell International Inc. | 213,15 | 213,85 | 217,20 | 214,60 | 2,60 | 1,212 | 222,00 | 177,64 | |||
| Intuitive Surgical Inc. | 515,70 | 516,70 | 519,80 | 514,00 | 5,80 | 1,128 | 533,80 | 286,45 | |||
| Autodesk Inc. | 288,20 | 289,20 | 287,75 | 284,55 | 3,20 | 1,125 | 307,90 | 183,80 | |||
| Constellation Energy Corp. | 241,60 | 242,40 | 239,10 | 236,65 | 2,45 | 1,035 | 261,05 | 101,64 | |||
| Warner Bros. Discovery Inc. | 10,172 | 10,200 | 10,048 | 9,951 | 0,10 | 0,975 | 11,305 | 6,116 | |||
| VERTEX PHARM STK | 433,45 | 435,70 | 439,15 | 435,10 | 4,05 | 0,931 | 482,00 | 322,30 | |||
| Keurig Dr. Pepper Inc. | 31,005 | 31,035 | 30,835 | 30,555 | 0,28 | 0,916 | 34,055 | 26,325 | |||
| Charter Communications Inc. | 378,80 | 379,85 | 380,05 | 376,60 | 3,45 | 0,916 | 382,90 | 237,50 | |||
| Airbnb Inc. | 129,14 | 129,42 | 131,46 | 130,42 | 1,04 | 0,797 | 154,78 | 101,92 | |||
| NETFLIX.COM INC. | 868,20 | 876,20 | 866,80 | 860,00 | 6,80 | 0,791 | 860,00 | 413,70 | |||
| COPART | 58,53 | 58,71 | 59,52 | 59,06 | 0,46 | 0,779 | 60,57 | 42,27 | |||
| DoorDash Inc. | 166,48 | 168,22 | 167,78 | 166,66 | 1,12 | 0,672 | 171,20 | 85,50 | |||
| Amazon.com Inc. | 208,65 | 209,10 | 209,05 | 207,95 | 1,10 | 0,529 | 207,95 | 132,44 | |||
| ILLUMINA STK | 132,28 | 132,62 | 134,70 | 134,00 | 0,70 | 0,522 | 146,10 | 92,88 | |||
| Roper Technologies Inc. | 525,40 | 526,40 | 542,00 | 539,20 | 2,80 | 0,519 | 540,40 | 469,50 | |||
| Diamondback Energy Inc | 162,70 | 164,46 | 163,58 | 162,80 | 0,78 | 0,479 | 195,08 | 136,08 | |||
| Verisk Analytics | 271,50 | 272,50 | 276,10 | 274,80 | 1,30 | 0,473 | 280,20 | 205,50 | |||
| COSTCO WHOLESALE CORP. | 931,20 | 932,80 | 937,60 | 933,40 | 4,20 | 0,450 | 933,40 | 550,20 | |||
| ROSS STORES STK | 147,52 | 147,72 | 146,40 | 145,86 | 0,54 | 0,370 | 148,40 | 118,82 | |||
| Fortinet Inc. | 92,48 | 92,79 | 92,75 | 92,46 | 0,29 | 0,314 | 93,59 | 47,17 | |||
| ADV MICRO DEV STK | 132,94 | 133,06 | 135,98 | 135,60 | 0,38 | 0,280 | 200,85 | 108,64 | |||
| Microsoft Corp. | 419,05 | 419,25 | 415,70 | 414,70 | 1,00 | 0,241 | 432,65 | 332,50 | |||
| REGENERON PHARM STK | 721,80 | 723,40 | 712,40 | 711,00 | 1,40 | 0,197 | 1.086,50 | 700,00 | |||
| Apple Inc. | 229,85 | 230,00 | 230,05 | 229,70 | 0,35 | 0,152 | 229,70 | 154,98 | |||
| IDEXX LABS | 404,50 | 405,50 | 410,70 | 410,10 | 0,60 | 0,146 | 532,00 | 372,60 | |||
| PEPSICO STK | 151,70 | 151,80 | 151,92 | 151,72 | 0,20 | 0,132 | 168,84 | 148,34 | |||
| COGNIZANT TECH | 76,21 | 76,34 | 76,12 | 76,03 | 0,09 | 0,118 | 77,53 | 59,47 | |||
| Booking Holdings | 5.006,00 | 5.024,00 | 4.960,00 | 4.957,00 | 3,00 | 0,061 | 4.970,00 | 2.863,00 | |||
| Take-Two Interactive Software | 179,80 | 180,28 | 178,78 | 178,76 | 0,02 | 0,011 | 180,92 | 123,44 | |||
| GE Healthcare Technologies Inc. | 76,26 | 77,84 | 78,28 | 78,28 | 0,00 | 0,000 | 85,50 | 62,00 | |||
| CISCO SYSTEMS STK | 56,62 | 56,90 | 56,74 | 56,75 | -0,01 | -0,018 | 56,75 | 41,07 | |||
| Dexcom Inc. | 74,92 | 75,11 | 76,81 | 76,91 | -0,10 | -0,130 | 130,22 | 59,02 | |||
| BROADCOM STK | 160,32 | 160,52 | 161,54 | 161,82 | -0,28 | -0,173 | 171,90 | 83,79 | |||
| Alphabet Inc. Cl. C | 165,60 | 165,74 | 166,42 | 166,74 | -0,32 | -0,192 | 176,44 | 119,52 | |||
| CINTAS STK | 210,60 | 211,10 | 211,50 | 212,00 | -0,50 | -0,236 | 215,30 | 126,45 | |||
| ADOBE SYS STK | 505,60 | 510,90 | 508,20 | 509,80 | -1,60 | -0,314 | 589,20 | 401,45 | |||
| Alphabet Inc. Cl. A | 164,02 | 164,14 | 165,76 | 166,36 | -0,60 | -0,361 | 175,74 | 119,50 | |||
| Coca-Cola Europacific Partners Plc | 73,30 | 74,60 | 73,80 | 74,10 | -0,30 | -0,405 | 74,90 | 57,50 | |||
| NVIDIA | 137,10 | 137,20 | 137,36 | 137,92 | -0,56 | -0,406 | 139,46 | 42,63 | |||
| AUTOMATIC DATA STK | 284,65 | 285,30 | 287,10 | 288,35 | -1,25 | -0,434 | 292,65 | 206,80 | |||
| CDW Corp | 166,20 | 171,10 | 168,75 | 169,50 | -0,75 | -0,442 | 238,00 | 164,20 | |||
| ELECTRONIC ARTS STK | 156,52 | 156,76 | 158,52 | 159,26 | -0,74 | -0,465 | 160,08 | 116,00 | |||
| AMGEN STK | 259,30 | 260,20 | 262,95 | 264,30 | -1,35 | -0,511 | 311,00 | 245,10 | |||
| Kla-Tencor Corp. | 605,80 | 607,50 | 628,60 | 632,00 | -3,40 | -0,538 | 818,40 | 488,20 | |||
| Globalfoundries Inc. | 41,590 | 42,050 | 41,760 | 42,020 | -0,26 | -0,619 | 56,150 | 32,990 | |||
| Pinduoduo Inc. | 93,40 | 93,60 | 92,40 | 93,00 | -0,60 | -0,645 | 148,50 | 80,60 | |||
| TEXAS INSTRUMENTS STK | 181,60 | 182,08 | 186,14 | 187,38 | -1,24 | -0,662 | 205,30 | 143,60 | |||
| Palo Alto Networks Inc | 380,60 | 383,20 | 381,95 | 384,55 | -2,60 | -0,676 | 384,55 | 243,35 | |||
| Crowdstrike Holdings Inc | 341,80 | 344,85 | 343,30 | 345,80 | -2,50 | -0,723 | 365,20 | 198,22 | |||
| PAYCHEX STK | 134,54 | 134,70 | 136,44 | 137,44 | -1,00 | -0,728 | 139,36 | 106,80 | |||
| O'REILLY AUTO | 1.159,00 | 1.162,50 | 1.176,50 | 1.185,50 | -9,00 | -0,759 | 1.185,50 | 842,00 | |||
| Lululemon Athletica Inc. | 325,35 | 326,60 | 321,95 | 324,60 | -2,65 | -0,816 | 469,10 | 208,00 | |||
| XCEL ENERGY STK | 67,05 | 67,25 | 66,66 | 67,23 | -0,57 | -0,848 | 68,98 | 44,27 | |||
| T-Mobile US Inc. | 231,30 | 231,55 | 230,10 | 232,25 | -2,15 | -0,926 | 233,95 | 139,90 | |||
| AMER ELEC PWR STK | 92,00 | 92,50 | 91,00 | 92,00 | -1,00 | -1,087 | 95,00 | 70,22 | |||
| FASTENAL STK | 77,38 | 77,45 | 77,82 | 78,73 | -0,91 | -1,156 | 80,00 | 55,16 | |||
| Monster Beverage | 50,35 | 50,39 | 50,89 | 51,50 | -0,61 | -1,184 | 55,78 | 41,16 | |||
| LAM RESEARCH | 70,60 | 70,73 | 73,65 | 74,59 | -0,94 | -1,260 | 103,66 | 64,28 | |||
| Meta Platforms Inc | 575,20 | 576,40 | 576,80 | 584,20 | -7,40 | -1,267 | 584,20 | 294,85 | |||
| GILEAD SCIENCES STK | 88,11 | 88,21 | 86,82 | 87,95 | -1,13 | -1,285 | 90,80 | 57,30 | |||
| STARBUCKS CORP. | 94,12 | 94,21 | 94,71 | 96,09 | -1,38 | -1,436 | 97,87 | 66,79 | |||
| QUALCOMM STK | 151,28 | 151,42 | 152,80 | 155,06 | -2,26 | -1,458 | 215,35 | 119,00 | |||
| Arm Holdings PLC ADR | 130,20 | 130,80 | 134,40 | 136,40 | -2,00 | -1,466 | 173,60 | 56,50 | |||
| Exelon Corp. | 35,980 | 36,085 | 35,715 | 36,255 | -0,54 | -1,489 | 37,770 | 31,175 | |||
| Biogen Inc. | 149,75 | 151,10 | 150,25 | 152,80 | -2,55 | -1,669 | 243,40 | 147,00 | |||
| Kraft Heinz Co., The | 29,130 | 29,175 | 29,365 | 29,865 | -0,50 | -1,674 | 36,145 | 28,840 | |||
| Comcast Corp.New | 40,395 | 40,455 | 40,045 | 40,755 | -0,71 | -1,742 | 43,210 | 34,155 | |||
| MongoDB Inc | 317,20 | 318,80 | 317,95 | 323,85 | -5,90 | -1,822 | 466,00 | 201,25 | |||
| Linde PLC | 425,80 | 426,20 | 427,20 | 435,20 | -8,00 | -1,838 | 448,40 | 368,40 | |||
| Datadog Inc | 153,58 | 155,22 | 154,64 | 157,68 | -3,04 | -1,928 | 157,68 | 95,34 | |||
| ANALOG DEVICES STK | 202,15 | 202,60 | 206,50 | 210,85 | -4,35 | -2,063 | 222,90 | 167,20 | |||
| The Trade Desk Inc. | 128,72 | 130,12 | 129,44 | 132,34 | -2,90 | -2,191 | 132,34 | 58,61 | |||
| ASTAZENECA ADR | 63,50 | 64,00 | 63,00 | 64,50 | -1,50 | -2,326 | 79,00 | 57,00 | |||
| CSX Corp. | 32,780 | 32,850 | 33,365 | 34,160 | -0,80 | -2,327 | 35,280 | 29,845 | |||
| Baker Hughes Co. | 40,145 | 40,230 | 40,230 | 41,330 | -1,10 | -2,662 | 42,595 | 26,140 | |||
| Mondelez International Group Inc. | 59,42 | 59,53 | 59,95 | 61,61 | -1,66 | -2,694 | 71,12 | 58,98 | |||
| NXP Semiconductor | 204,00 | 205,00 | 212,00 | 218,00 | -6,00 | -2,752 | 265,00 | 186,20 | |||
| APPLIED MATERIAL STK | 161,16 | 161,70 | 168,00 | 174,60 | -6,60 | -3,780 | 234,50 | 133,84 | |||
| Marvell Technology Inc. | 107,74 | 108,62 | 107,88 | 112,34 | -4,46 | -3,970 | 112,34 | 46,91 | |||
| INTEL STK | 19,652 | 19,674 | 20,060 | 20,975 | -0,92 | -4,362 | 45,680 | 17,064 | |||
| CoStar Group Inc | 71,82 | 73,33 | 72,58 | 76,04 | -3,46 | -4,550 | 89,50 | 65,75 | |||
| Old Dominion Freight Line Inc. | 192,10 | 192,75 | 199,40 | 212,90 | -13,50 | -6,341 | 216,50 | 154,45 | |||
| MICROCHIP TECH STK | 55,27 | 55,38 | 58,31 | 62,30 | -3,99 | -6,404 | 92,40 | 60,19 | |||
| ON SEMICONDUCTOR STK | 61,68 | 61,95 | 62,10 | 66,58 | -4,48 | -6,729 | 78,17 | 56,98 | |||
| Synopsys Inc. | 486,25 | 487,75 | 497,65 | 541,80 | -44,15 | -8,149 | 580,40 | 417,50 | |||