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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Warner Bros. Discovery Inc. | 20,635 | 20,825 | 21,750 | 20,935 | 0,82 | 3,893 | 20,935 | 6,800 | |||
| Constellation Energy Corp. | 317,45 | 319,60 | 316,45 | 307,80 | 8,65 | 2,810 | 345,85 | 143,52 | |||
| INTUIT STK | 568,20 | 572,90 | 567,50 | 553,60 | 13,90 | 2,511 | 712,40 | 485,00 | |||
| The Trade Desk Inc. | 33,520 | 35,120 | 34,205 | 33,400 | 0,81 | 2,410 | 131,640 | 33,400 | |||
| Arm Holdings PLC ADR | 122,00 | 123,00 | 121,20 | 118,40 | 2,80 | 2,365 | 171,00 | 74,40 | |||
| MICROCHIP TECH STK | 55,59 | 56,00 | 55,52 | 54,30 | 1,22 | 2,247 | 64,20 | 31,15 | |||
| Tesla Inc. | 390,60 | 390,75 | 391,05 | 383,85 | 7,20 | 1,876 | 453,90 | 200,35 | |||
| ADOBE SYS STK | 283,30 | 286,15 | 285,15 | 280,80 | 4,35 | 1,549 | 523,60 | 273,20 | |||
| COGNIZANT TECH | 68,87 | 69,38 | 68,79 | 67,76 | 1,03 | 1,520 | 86,46 | 55,34 | |||
| Old Dominion Freight Line Inc. | 131,35 | 134,15 | 130,80 | 128,90 | 1,90 | 1,474 | 199,40 | 109,10 | |||
| Datadog Inc | 130,82 | 133,80 | 132,30 | 130,46 | 1,84 | 1,410 | 173,40 | 78,72 | |||
| Take-Two Interactive Software | 212,60 | 214,10 | 212,30 | 209,40 | 2,90 | 1,385 | 226,50 | 172,62 | |||
| Palo Alto Networks Inc | 166,12 | 170,68 | 168,64 | 166,50 | 2,14 | 1,285 | 198,54 | 137,62 | |||
| Lululemon Athletica Inc. | 157,90 | 158,68 | 157,52 | 155,56 | 1,96 | 1,260 | 406,50 | 135,58 | |||
| Mercadolibre Inc. | 1.837,00 | 1.845,20 | 1.832,80 | 1.810,40 | 22,40 | 1,237 | 2.300,00 | 1.525,00 | |||
| APPLIED MATERIAL STK | 233,05 | 233,95 | 231,15 | 228,40 | 2,75 | 1,204 | 229,45 | 113,00 | |||
| Axon Enterprise Inc. | 472,70 | 477,30 | 470,20 | 464,70 | 5,50 | 1,184 | 755,60 | 443,00 | |||
| FASTENAL STK | 35,770 | 36,000 | 35,720 | 35,305 | 0,42 | 1,175 | 43,065 | 31,500 | |||
| Crowdstrike Holdings Inc | 441,60 | 445,45 | 444,00 | 439,70 | 4,30 | 0,978 | 480,80 | 285,75 | |||
| Workday | 184,62 | 187,68 | 184,22 | 182,52 | 1,70 | 0,931 | 269,95 | 181,44 | |||
| Amazon.com Inc. | 197,54 | 198,00 | 197,54 | 195,94 | 1,60 | 0,817 | 232,70 | 151,48 | |||
| Paypal Holdings Inc. | 53,06 | 53,16 | 53,09 | 52,69 | 0,40 | 0,759 | 90,00 | 52,06 | |||
| Dexcom Inc. | 55,93 | 56,34 | 55,88 | 55,48 | 0,40 | 0,721 | 86,30 | 47,74 | |||
| Keurig Dr. Pepper Inc. | 24,460 | 24,605 | 24,370 | 24,200 | 0,17 | 0,702 | 33,100 | 21,550 | |||
| BROADCOM STK | 330,80 | 330,95 | 330,30 | 328,00 | 2,30 | 0,701 | 344,55 | 138,96 | |||
| MICRON TECH STK | 197,34 | 197,58 | 196,30 | 194,94 | 1,36 | 0,698 | 221,00 | 57,30 | |||
| CADENCE DESIGN STK | 289,75 | 291,75 | 289,40 | 287,50 | 1,90 | 0,661 | 328,05 | 195,00 | |||
| Fortinet Inc. | 73,08 | 73,57 | 72,97 | 72,50 | 0,47 | 0,648 | 108,90 | 63,98 | |||
| ASML Holdings | 964,00 | 966,00 | 958,00 | 952,00 | 6,00 | 0,630 | 956,00 | 548,00 | |||
| NVIDIA | 158,36 | 158,42 | 158,44 | 157,46 | 0,98 | 0,622 | 182,10 | 86,00 | |||
| CISCO SYSTEMS STK | 66,45 | 67,25 | 66,83 | 66,42 | 0,41 | 0,617 | 68,16 | 48,12 | |||
| Microsoft Corp. | 414,70 | 415,00 | 413,20 | 410,90 | 2,30 | 0,560 | 467,50 | 317,70 | |||
| CSX Corp. | 30,945 | 31,250 | 30,900 | 30,750 | 0,15 | 0,488 | 33,365 | 23,400 | |||
| Airbnb Inc. | 103,46 | 103,84 | 103,18 | 102,72 | 0,46 | 0,448 | 153,20 | 92,54 | |||
| Honeywell International Inc. | 165,06 | 166,28 | 166,36 | 165,62 | 0,74 | 0,447 | 210,23 | 150,96 | |||
| QUALCOMM STK | 149,48 | 149,80 | 149,62 | 149,00 | 0,62 | 0,416 | 168,32 | 108,08 | |||
| O'REILLY AUTO | 85,10 | 86,36 | 84,78 | 84,44 | 0,34 | 0,403 | 91,28 | 74,86 | |||
| Charter Communications Inc. | 171,40 | 172,90 | 171,38 | 170,70 | 0,68 | 0,398 | 380,80 | 167,84 | |||
| Meta Platforms Inc | 569,90 | 571,80 | 571,30 | 569,20 | 2,10 | 0,369 | 709,90 | 437,00 | |||
| Atlassian Corp. | 134,72 | 135,94 | 134,18 | 133,70 | 0,48 | 0,359 | 310,70 | 124,40 | |||
| CDW Corp | 120,60 | 127,80 | 124,05 | 123,65 | 0,40 | 0,323 | 197,80 | 118,70 | |||
| ELECTRONIC ARTS STK | 173,80 | 175,52 | 174,00 | 173,62 | 0,38 | 0,219 | 174,12 | 110,06 | |||
| Thomson Reuters Corp | 113,75 | 115,95 | 114,85 | 114,60 | 0,25 | 0,218 | 186,50 | 113,95 | |||
| GE Healthcare Technologies Inc. | 69,51 | 72,06 | 70,70 | 70,58 | 0,12 | 0,170 | 89,67 | 53,48 | |||
| Applovin Corp. | 591,30 | 595,50 | 593,20 | 592,20 | 1,00 | 0,169 | 609,90 | 192,48 | |||
| Baker Hughes Co. | 43,240 | 43,885 | 43,115 | 43,065 | 0,05 | 0,116 | 46,840 | 30,585 | |||
| Intuitive Surgical Inc. | 487,35 | 492,20 | 485,60 | 485,15 | 0,45 | 0,093 | 587,60 | 365,10 | |||
| Synopsys Inc. | 399,40 | 401,35 | 398,25 | 398,15 | 0,10 | 0,025 | 567,70 | 320,05 | |||
| Zscaler Inc | 208,90 | 209,75 | 207,55 | 207,50 | 0,05 | 0,024 | 286,85 | 147,70 | |||
Coca-Cola Europacific Partners Plc |
77,00 | 78,80 | 78,00 | 78,00 | 0,00 | 0,000 | 86,80 | 72,00 | |||
| Kla-Tencor Corp. | 1.036,40 | 1.046,60 | 1.035,00 | 1.035,00 | 0,00 | 0,000 | 1.077,20 | 475,10 | |||
| Globalfoundries Inc. | 31,910 | 32,820 | 32,360 | 32,370 | -0,01 | -0,031 | 44,000 | 26,930 | |||
| Biogen Inc. | 153,85 | 156,65 | 155,25 | 155,30 | -0,05 | -0,032 | 157,75 | 101,00 | |||
| ANALOG DEVICES STK | 237,75 | 242,45 | 236,35 | 236,45 | -0,10 | -0,042 | 236,45 | 142,90 | |||
| AUTOMATIC DATA STK | 222,40 | 223,70 | 222,35 | 222,45 | -0,10 | -0,045 | 303,55 | 214,45 | |||
| ADV MICRO DEV STK | 186,80 | 186,92 | 186,06 | 186,24 | -0,18 | -0,097 | 225,85 | 70,43 | |||
| Shopify Inc | 139,94 | 140,60 | 139,86 | 140,00 | -0,14 | -0,100 | 154,46 | 66,82 | |||
| REGENERON PHARM STK | 619,20 | 623,00 | 618,20 | 619,00 | -0,80 | -0,129 | 743,20 | 422,00 | |||
| Autodesk Inc. | 263,00 | 264,25 | 262,65 | 263,05 | -0,40 | -0,152 | 299,75 | 206,15 | |||
| PACCAR STK | 93,03 | 93,48 | 92,89 | 93,04 | -0,15 | -0,161 | 112,62 | 75,41 | |||
| Alphabet Inc. Cl. A | 274,15 | 274,45 | 274,25 | 274,75 | -0,50 | -0,182 | 279,30 | 131,04 | |||
| Apple Inc. | 240,30 | 240,40 | 240,55 | 241,00 | -0,45 | -0,187 | 246,40 | 155,30 | |||
| T-Mobile US Inc. | 178,52 | 179,56 | 178,08 | 178,44 | -0,36 | -0,202 | 260,10 | 173,92 | |||
| Palantir Technologies Inc. | 153,34 | 153,44 | 152,42 | 152,92 | -0,50 | -0,327 | 176,42 | 63,27 | |||
| Diamondback Energy Inc | 135,36 | 138,30 | 136,70 | 137,16 | -0,46 | -0,335 | 176,00 | 107,78 | |||
| Booking Holdings | 4.302,00 | 4.327,00 | 4.304,00 | 4.319,00 | -15,00 | -0,347 | 5.038,00 | 3.690,00 | |||
| Roper Technologies Inc. | 381,40 | 383,20 | 380,80 | 382,30 | -1,50 | -0,392 | 560,60 | 379,80 | |||
| ROSS STORES STK | 151,48 | 152,68 | 151,48 | 152,10 | -0,62 | -0,408 | 153,14 | 107,76 | |||
| CINTAS STK | 157,75 | 158,40 | 157,50 | 158,15 | -0,65 | -0,411 | 211,50 | 156,20 | |||
| Mondelez International Group Inc. | 47,610 | 47,960 | 47,530 | 47,740 | -0,21 | -0,440 | 62,960 | 47,740 | |||
| COPART | 33,615 | 33,945 | 33,140 | 33,290 | -0,15 | -0,451 | 59,520 | 33,290 | |||
| CoStar Group Inc | 57,47 | 59,74 | 58,52 | 58,80 | -0,28 | -0,476 | 84,03 | 56,63 | |||
| Marvell Technology Inc. | 84,64 | 85,79 | 85,17 | 85,59 | -0,42 | -0,491 | 122,92 | 43,60 | |||
| XCEL ENERGY STK | 66,53 | 67,53 | 66,45 | 66,78 | -0,33 | -0,494 | 70,35 | 56,79 | |||
| AMER ELEC PWR STK | 101,00 | 102,00 | 100,50 | 101,00 | -0,50 | -0,495 | 106,50 | 86,50 | |||
| NXP Semiconductor | 193,50 | 195,50 | 193,50 | 194,50 | -1,00 | -0,514 | 244,00 | 136,00 | |||
| Comcast Corp.New | 23,360 | 23,585 | 23,305 | 23,430 | -0,13 | -0,534 | 40,575 | 22,815 | |||
| Linde PLC | 346,80 | 347,00 | 346,60 | 348,60 | -2,00 | -0,574 | 447,00 | 348,60 | |||
| ASTAZENECA ADR | 78,00 | 78,50 | 77,00 | 77,50 | -0,50 | -0,645 | 80,00 | 57,50 | |||
| TEXAS INSTRUMENTS STK | 154,82 | 155,38 | 154,40 | 155,42 | -1,02 | -0,656 | 193,90 | 126,30 | |||
| Pinduoduo Inc. | 100,00 | 101,00 | 99,80 | 100,50 | -0,70 | -0,697 | 124,50 | 80,20 | |||
| DoorDash Inc. | 189,24 | 192,06 | 188,42 | 189,78 | -1,36 | -0,717 | 239,90 | 138,00 | |||
| NETFLIX.COM INC. | 87,27 | 88,15 | 88,11 | 89,05 | -0,94 | -1,056 | 113,42 | 76,80 | |||
| Alphabet Inc. Cl. C | 274,65 | 275,10 | 273,25 | 276,25 | -3,00 | -1,086 | 284,30 | 130,00 | |||
| Monster Beverage | 62,76 | 63,25 | 62,64 | 63,34 | -0,70 | -1,105 | 65,07 | 44,34 | |||
| Exelon Corp. | 37,665 | 38,035 | 37,620 | 38,045 | -0,43 | -1,117 | 42,565 | 34,425 | |||
| Verisk Analytics | 190,20 | 192,00 | 189,45 | 191,85 | -2,40 | -1,251 | 284,50 | 179,50 | |||
| IDEXX LABS | 616,80 | 620,60 | 613,80 | 621,80 | -8,00 | -1,287 | 661,60 | 325,00 | |||
| MicroStrategy Inc. Shares | 158,50 | 159,10 | 158,75 | 160,90 | -2,15 | -1,336 | 408,10 | 135,65 | |||
| LAM RESEARCH | 136,22 | 137,36 | 134,58 | 136,42 | -1,84 | -1,349 | 142,80 | 51,48 | |||
| VERTEX PHARM STK | 389,85 | 392,75 | 391,10 | 396,50 | -5,40 | -1,362 | 471,40 | 312,45 | |||
| AMGEN STK | 290,85 | 292,05 | 291,65 | 295,85 | -4,20 | -1,420 | 303,50 | 230,00 | |||
| PAYCHEX STK | 95,83 | 96,30 | 95,69 | 97,20 | -1,51 | -1,553 | 146,02 | 94,06 | |||
| PEPSICO STK | 124,88 | 124,96 | 124,66 | 126,74 | -2,08 | -1,641 | 151,92 | 109,94 | |||
| COSTCO WHOLESALE CORP. | 768,20 | 771,00 | 768,70 | 782,20 | -13,50 | -1,726 | 1.028,20 | 758,90 | |||
| GILEAD SCIENCES STK | 105,64 | 105,96 | 105,22 | 107,08 | -1,86 | -1,737 | 110,58 | 82,50 | |||
| Kraft Heinz Co., The | 21,055 | 21,150 | 21,060 | 21,445 | -0,39 | -1,795 | 30,200 | 20,590 | |||
| STARBUCKS CORP. | 73,12 | 73,26 | 72,93 | 74,53 | -1,60 | -2,147 | 110,96 | 67,80 | |||
| ON SEMICONDUCTOR STK | 47,095 | 47,560 | 46,940 | 48,515 | -1,58 | -3,246 | 64,220 | 27,970 | |||
| INTEL STK | 35,205 | 35,260 | 35,150 | 36,340 | -1,19 | -3,275 | 37,230 | 16,646 | |||
| MARRIOTT INTL STK | 253,50 | 255,35 | 253,10 | 262,55 | -9,45 | -3,599 | 294,10 | 185,00 | |||