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. | 19,804 | 19,850 | 19,790 | 19,122 | 0,67 | 3,493 | 19,614 | 6,800 | |||
| MICRON TECH STK | 215,65 | 215,70 | 210,00 | 203,75 | 6,25 | 3,067 | 221,00 | 57,30 | |||
| Diamondback Energy Inc | 127,66 | 129,10 | 128,06 | 124,26 | 3,80 | 3,058 | 177,74 | 107,78 | |||
| Applovin Corp. | 481,65 | 489,45 | 483,75 | 469,65 | 14,10 | 3,002 | 609,90 | 192,48 | |||
| Crowdstrike Holdings Inc | 464,80 | 468,95 | 466,45 | 455,65 | 10,80 | 2,370 | 480,80 | 285,75 | |||
| Verisk Analytics | 186,35 | 187,00 | 186,30 | 183,00 | 3,30 | 1,803 | 284,50 | 179,50 | |||
| GILEAD SCIENCES STK | 107,62 | 107,76 | 108,16 | 106,40 | 1,76 | 1,654 | 110,12 | 82,50 | |||
| REGENERON PHARM STK | 598,20 | 599,40 | 596,00 | 587,60 | 8,40 | 1,430 | 759,20 | 422,00 | |||
| Palo Alto Networks Inc | 176,84 | 178,02 | 177,12 | 174,98 | 2,14 | 1,223 | 198,54 | 137,62 | |||
| CISCO SYSTEMS STK | 67,45 | 67,73 | 67,41 | 66,63 | 0,78 | 1,171 | 66,63 | 48,12 | |||
| Meta Platforms Inc | 526,70 | 527,90 | 526,50 | 521,60 | 4,90 | 0,939 | 709,90 | 437,00 | |||
| COSTCO WHOLESALE CORP. | 796,70 | 797,80 | 793,70 | 787,40 | 6,30 | 0,800 | 1.028,20 | 773,20 | |||
| Marvell Technology Inc. | 74,49 | 75,13 | 74,55 | 73,97 | 0,58 | 0,784 | 122,92 | 43,60 | |||
| CINTAS STK | 161,25 | 161,80 | 160,75 | 159,55 | 1,20 | 0,752 | 215,30 | 156,20 | |||
| Biogen Inc. | 143,85 | 145,25 | 144,00 | 143,05 | 0,95 | 0,664 | 157,10 | 101,00 | |||
| Kraft Heinz Co., The | 21,415 | 21,450 | 21,385 | 21,255 | 0,13 | 0,612 | 30,500 | 20,590 | |||
| BROADCOM STK | 295,55 | 296,10 | 291,30 | 289,65 | 1,65 | 0,570 | 333,20 | 138,96 | |||
| Thomson Reuters Corp | 120,80 | 122,25 | 121,25 | 121,05 | 0,20 | 0,165 | 186,50 | 116,85 | |||
| Keurig Dr. Pepper Inc. | 23,350 | 23,375 | 23,140 | 23,115 | 0,03 | 0,108 | 33,100 | 21,550 | |||
| Apple Inc. | 235,75 | 235,90 | 235,55 | 235,35 | 0,20 | 0,085 | 246,25 | 155,30 | |||
| Monster Beverage | 61,40 | 61,47 | 60,78 | 60,75 | 0,03 | 0,049 | 61,90 | 44,34 | |||
| COPART | 35,600 | 35,710 | 35,550 | 35,550 | 0,00 | 0,000 | 60,570 | 34,540 | |||
| ASTAZENECA ADR | 76,50 | 77,00 | 75,50 | 75,50 | 0,00 | 0,000 | 76,50 | 57,50 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 79,60 | 80,80 | 0,00 | 0,000 | 86,80 | 71,40 | |||
| PEPSICO STK | 126,10 | 126,30 | 124,34 | 124,48 | -0,14 | -0,112 | 155,96 | 109,94 | |||
| NVIDIA | 164,14 | 164,20 | 160,30 | 160,50 | -0,20 | -0,125 | 182,10 | 86,00 | |||
| CADENCE DESIGN STK | 273,20 | 273,90 | 269,80 | 270,20 | -0,40 | -0,148 | 328,05 | 195,00 | |||
| PAYCHEX STK | 96,54 | 96,68 | 95,73 | 95,89 | -0,16 | -0,167 | 146,02 | 95,89 | |||
| T-Mobile US Inc. | 186,34 | 186,54 | 183,66 | 184,00 | -0,34 | -0,185 | 260,10 | 173,92 | |||
| CoStar Group Inc | 58,13 | 59,31 | 58,70 | 58,81 | -0,11 | -0,187 | 84,03 | 58,05 | |||
| Globalfoundries Inc. | 28,120 | 28,440 | 28,000 | 28,070 | -0,07 | -0,249 | 44,000 | 26,930 | |||
| AMGEN STK | 291,30 | 292,25 | 288,25 | 289,05 | -0,80 | -0,277 | 303,50 | 230,00 | |||
| Datadog Inc | 159,70 | 161,42 | 160,10 | 160,60 | -0,50 | -0,311 | 173,40 | 78,72 | |||
| Comcast Corp.New | 23,715 | 23,750 | 23,915 | 23,990 | -0,08 | -0,313 | 41,415 | 23,200 | |||
| ADOBE SYS STK | 284,60 | 287,50 | 285,80 | 286,70 | -0,90 | -0,314 | 523,60 | 280,55 | |||
| Linde PLC | 365,80 | 366,40 | 367,80 | 369,40 | -1,60 | -0,433 | 447,00 | 355,60 | |||
| AUTOMATIC DATA STK | 218,10 | 218,60 | 218,50 | 219,50 | -1,00 | -0,456 | 303,55 | 218,50 | |||
| Baker Hughes Co. | 41,825 | 41,940 | 40,575 | 40,795 | -0,22 | -0,539 | 46,840 | 30,585 | |||
| Mondelez International Group Inc. | 49,010 | 49,115 | 48,815 | 49,080 | -0,27 | -0,540 | 62,970 | 48,410 | |||
| O'REILLY AUTO | 84,92 | 85,16 | 83,78 | 84,26 | -0,48 | -0,570 | 91,28 | 74,86 | |||
| Dexcom Inc. | 50,50 | 50,60 | 51,04 | 51,35 | -0,31 | -0,604 | 86,30 | 47,74 | |||
| VERTEX PHARM STK | 378,15 | 379,10 | 371,65 | 374,45 | -2,80 | -0,748 | 471,40 | 312,45 | |||
| Amazon.com Inc. | 202,55 | 202,90 | 203,25 | 204,80 | -1,55 | -0,757 | 232,70 | 151,48 | |||
| Palantir Technologies Inc. | 151,68 | 151,86 | 147,50 | 148,92 | -1,42 | -0,954 | 176,42 | 56,51 | |||
| Microsoft Corp. | 439,70 | 439,85 | 435,20 | 439,45 | -4,25 | -0,967 | 467,50 | 317,70 | |||
| CDW Corp | 122,55 | 127,35 | 124,75 | 126,00 | -1,25 | -0,992 | 197,80 | 121,30 | |||
| ELECTRONIC ARTS STK | 173,54 | 173,72 | 171,84 | 173,88 | -2,04 | -1,173 | 173,88 | 110,06 | |||
| Airbnb Inc. | 105,38 | 105,54 | 103,52 | 104,80 | -1,28 | -1,221 | 153,20 | 92,54 | |||
| NETFLIX.COM INC. | 965,00 | 974,70 | 987,10 | 999,40 | -12,30 | -1,231 | 1.134,20 | 768,00 | |||
| TEXAS INSTRUMENTS STK | 137,10 | 137,40 | 138,84 | 140,70 | -1,86 | -1,322 | 195,40 | 126,30 | |||
| ROSS STORES STK | 138,68 | 138,92 | 138,50 | 140,36 | -1,86 | -1,325 | 149,58 | 107,76 | |||
| DoorDash Inc. | 178,64 | 179,44 | 166,44 | 168,72 | -2,28 | -1,351 | 239,90 | 138,00 | |||
| FASTENAL STK | 34,905 | 34,975 | 34,860 | 35,345 | -0,49 | -1,372 | 43,065 | 31,500 | |||
| Workday | 199,22 | 199,84 | 190,46 | 193,24 | -2,78 | -1,439 | 269,95 | 182,08 | |||
| Intuitive Surgical Inc. | 478,90 | 479,50 | 483,75 | 490,95 | -7,20 | -1,467 | 587,60 | 365,10 | |||
| Alphabet Inc. Cl. A | 238,70 | 238,85 | 234,50 | 238,60 | -4,10 | -1,718 | 250,05 | 131,04 | |||
| XCEL ENERGY STK | 69,55 | 69,76 | 68,16 | 69,40 | -1,24 | -1,787 | 70,35 | 56,79 | |||
| INTUIT STK | 571,20 | 572,30 | 558,00 | 568,70 | -10,70 | -1,881 | 712,40 | 485,00 | |||
| AMER ELEC PWR STK | 104,50 | 105,00 | 104,00 | 106,00 | -2,00 | -1,887 | 106,00 | 86,50 | |||
| COGNIZANT TECH | 62,86 | 62,96 | 62,79 | 64,01 | -1,22 | -1,906 | 86,46 | 55,34 | |||
| QUALCOMM STK | 150,60 | 150,76 | 149,20 | 152,10 | -2,90 | -1,907 | 168,32 | 108,08 | |||
| Lululemon Athletica Inc. | 147,26 | 147,90 | 144,12 | 146,94 | -2,82 | -1,919 | 406,50 | 135,58 | |||
| STARBUCKS CORP. | 73,15 | 73,21 | 73,69 | 75,15 | -1,46 | -1,943 | 110,96 | 67,80 | |||
| Exelon Corp. | 39,600 | 39,800 | 38,750 | 39,585 | -0,84 | -2,109 | 42,565 | 34,425 | |||
| Synopsys Inc. | 336,95 | 337,90 | 337,25 | 344,60 | -7,35 | -2,133 | 567,70 | 320,05 | |||
| GE Healthcare Technologies Inc. | 62,37 | 63,67 | 63,27 | 64,65 | -1,38 | -2,135 | 89,67 | 53,48 | |||
| MARRIOTT INTL STK | 246,45 | 247,10 | 246,05 | 251,50 | -5,45 | -2,167 | 294,10 | 185,00 | |||
| CSX Corp. | 30,115 | 30,180 | 29,795 | 30,475 | -0,68 | -2,231 | 34,840 | 23,400 | |||
| NXP Semiconductor | 169,50 | 170,00 | 172,00 | 176,00 | -4,00 | -2,273 | 244,00 | 136,00 | |||
| Honeywell International Inc. | 171,12 | 171,74 | 169,14 | 173,14 | -4,00 | -2,310 | 210,23 | 150,96 | |||
| MICROCHIP TECH STK | 45,920 | 46,020 | 46,855 | 48,010 | -1,16 | -2,406 | 66,500 | 31,145 | |||
| Fortinet Inc. | 70,86 | 71,09 | 69,15 | 70,87 | -1,72 | -2,427 | 108,90 | 63,98 | |||
| Roper Technologies Inc. | 387,00 | 387,70 | 383,40 | 393,00 | -9,60 | -2,443 | 560,60 | 382,00 | |||
| The Trade Desk Inc. | 35,915 | 36,295 | 35,985 | 36,900 | -0,92 | -2,480 | 132,340 | 36,900 | |||
| IDEXX LABS | 596,60 | 598,20 | 600,20 | 615,60 | -15,40 | -2,502 | 627,00 | 325,00 | |||
| Autodesk Inc. | 257,55 | 258,45 | 254,15 | 260,75 | -6,60 | -2,531 | 307,90 | 206,15 | |||
| ASML Holdings | 866,00 | 868,00 | 872,00 | 896,00 | -24,00 | -2,679 | 928,00 | 548,00 | |||
| ANALOG DEVICES STK | 202,80 | 203,30 | 201,50 | 207,05 | -5,55 | -2,681 | 231,90 | 142,90 | |||
| Booking Holdings | 4.355,00 | 4.365,00 | 4.348,00 | 4.470,00 | -122,00 | -2,729 | 5.038,00 | 3.690,00 | |||
| Atlassian Corp. | 130,88 | 131,44 | 130,14 | 133,82 | -3,68 | -2,750 | 310,70 | 125,08 | |||
| PACCAR STK | 82,20 | 82,32 | 82,66 | 85,01 | -2,35 | -2,764 | 112,62 | 75,41 | |||
| Take-Two Interactive Software | 203,70 | 204,35 | 202,80 | 208,75 | -5,95 | -2,850 | 226,50 | 169,68 | |||
| Pinduoduo Inc. | 111,50 | 112,50 | 114,50 | 118,00 | -3,50 | -2,966 | 124,50 | 80,20 | |||
| Old Dominion Freight Line Inc. | 114,25 | 114,30 | 115,60 | 119,35 | -3,75 | -3,142 | 214,50 | 115,80 | |||
| ON SEMICONDUCTOR STK | 40,600 | 40,775 | 41,070 | 42,450 | -1,38 | -3,251 | 70,170 | 27,970 | |||
| Zscaler Inc | 260,35 | 260,75 | 264,00 | 273,40 | -9,40 | -3,438 | 286,85 | 147,70 | |||
| Kla-Tencor Corp. | 987,10 | 990,20 | 993,00 | 1.032,00 | -39,00 | -3,779 | 1.077,20 | 475,10 | |||
| Alphabet Inc. Cl. C | 239,25 | 239,45 | 238,85 | 248,50 | -9,65 | -3,883 | 253,50 | 130,00 | |||
| Charter Communications Inc. | 174,04 | 174,40 | 174,90 | 182,92 | -8,02 | -4,384 | 382,90 | 180,26 | |||
| MicroStrategy Inc. Shares | 172,45 | 172,80 | 176,60 | 184,80 | -8,20 | -4,437 | 464,80 | 184,80 | |||
| Axon Enterprise Inc. | 478,80 | 480,20 | 468,00 | 490,20 | -22,20 | -4,529 | 755,60 | 443,00 | |||
| Mercadolibre Inc. | 1.758,00 | 1.762,80 | 1.728,00 | 1.813,00 | -85,00 | -4,688 | 2.300,00 | 1.525,00 | |||
| Constellation Energy Corp. | 295,35 | 296,45 | 287,10 | 302,00 | -14,90 | -4,934 | 345,85 | 143,52 | |||
| Paypal Holdings Inc. | 54,29 | 54,33 | 54,84 | 57,74 | -2,90 | -5,023 | 90,00 | 52,59 | |||
| Tesla Inc. | 352,50 | 352,80 | 333,35 | 351,45 | -18,10 | -5,150 | 453,90 | 200,35 | |||
| ADV MICRO DEV STK | 214,55 | 214,80 | 206,25 | 220,00 | -13,75 | -6,250 | 225,85 | 70,43 | |||
| Arm Holdings PLC ADR | 121,20 | 121,80 | 118,80 | 127,20 | -8,40 | -6,604 | 171,00 | 74,40 | |||
| LAM RESEARCH | 129,20 | 129,42 | 129,32 | 139,06 | -9,74 | -7,004 | 142,80 | 51,48 | |||
| Shopify Inc | 127,12 | 127,32 | 125,24 | 135,34 | -10,10 | -7,463 | 154,46 | 66,82 | |||
| APPLIED MATERIAL STK | 193,70 | 194,50 | 183,00 | 198,58 | -15,58 | -7,846 | 208,20 | 113,00 | |||
| INTEL STK | 30,810 | 30,845 | 29,985 | 32,730 | -2,75 | -8,387 | 36,040 | 16,646 | |||