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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Datadog Inc | 163,80 | 165,64 | 162,14 | 147,22 | 14,92 | 10,134 | 160,04 | 78,72 | |||
| Airbnb Inc. | 0 | 0 | 109,50 | 105,84 | 3,66 | 3,458 | 153,20 | 92,54 | |||
| Coca-Cola Europacific Partners Plc | 78,00 | 79,40 | 78,40 | 76,50 | 1,90 | 2,484 | 86,80 | 71,40 | |||
| ASTAZENECA ADR | 73,00 | 73,50 | 72,50 | 71,00 | 1,50 | 2,113 | 73,50 | 57,50 | |||
| Diamondback Energy Inc | 123,84 | 125,18 | 123,58 | 121,58 | 2,00 | 1,645 | 177,74 | 107,78 | |||
| Fortinet Inc. | 69,79 | 70,02 | 69,58 | 68,60 | 0,98 | 1,429 | 108,90 | 63,98 | |||
| COSTCO WHOLESALE CORP. | 800,70 | 802,00 | 799,00 | 790,60 | 8,40 | 1,062 | 1.028,20 | 773,20 | |||
| GILEAD SCIENCES STK | 103,00 | 103,12 | 106,80 | 106,18 | 0,62 | 0,584 | 110,12 | 82,50 | |||
| Baker Hughes Co. | 41,315 | 41,410 | 40,760 | 40,535 | 0,23 | 0,555 | 46,840 | 30,585 | |||
| REGENERON PHARM STK | 563,20 | 564,40 | 559,20 | 556,60 | 2,60 | 0,467 | 772,80 | 422,00 | |||
| Apple Inc. | 0 | 0 | 234,40 | 233,40 | 1,00 | 0,428 | 246,25 | 155,30 | |||
| COPART | 34,885 | 34,990 | 34,640 | 34,540 | 0,10 | 0,290 | 60,570 | 34,540 | |||
| Monster Beverage | 60,62 | 60,69 | 58,80 | 58,70 | 0,10 | 0,170 | 60,14 | 44,34 | |||
| Alphabet Inc. Cl. C | 242,05 | 242,35 | 247,85 | 247,50 | 0,35 | 0,141 | 250,60 | 130,00 | |||
| Booking Holdings | 4.274,00 | 4.285,00 | 4.252,00 | 4.247,00 | 5,00 | 0,118 | 5.038,00 | 3.690,00 | |||
| O'REILLY AUTO | 83,86 | 84,10 | 81,90 | 81,82 | 0,08 | 0,098 | 91,28 | 74,86 | |||
| Intuitive Surgical Inc. | 0 | 0 | 473,15 | 473,05 | 0,10 | 0,021 | 587,60 | 365,10 | |||
| AMER ELEC PWR STK | 0 | 0 | 103,50 | 103,50 | 0,00 | 0,000 | 105,00 | 86,50 | |||
| INTUIT STK | 555,70 | 556,80 | 565,80 | 565,90 | -0,10 | -0,018 | 712,40 | 485,00 | |||
| NETFLIX.COM INC. | 948,60 | 958,20 | 949,10 | 949,40 | -0,30 | -0,032 | 1.134,20 | 736,30 | |||
| ELECTRONIC ARTS STK | 173,46 | 173,64 | 173,22 | 173,40 | -0,18 | -0,104 | 173,62 | 110,06 | |||
| VERTEX PHARM STK | 353,75 | 354,70 | 360,15 | 360,70 | -0,55 | -0,152 | 482,00 | 312,45 | |||
| Mondelez International Group Inc. | 49,300 | 49,410 | 48,470 | 48,575 | -0,11 | -0,216 | 62,970 | 48,575 | |||
| Roper Technologies Inc. | 386,60 | 387,30 | 385,10 | 386,20 | -1,10 | -0,285 | 560,60 | 382,00 | |||
| Crowdstrike Holdings Inc | 466,55 | 470,70 | 463,20 | 464,60 | -1,40 | -0,301 | 480,80 | 285,75 | |||
| CSX Corp. | 30,450 | 30,515 | 30,380 | 30,515 | -0,14 | -0,442 | 34,840 | 23,400 | |||
| Honeywell International Inc. | 168,52 | 169,04 | 169,58 | 170,42 | -0,84 | -0,493 | 210,23 | 150,96 | |||
| STARBUCKS CORP. | 0 | 0 | 71,33 | 71,69 | -0,36 | -0,502 | 110,96 | 67,80 | |||
| Verisk Analytics | 185,55 | 186,30 | 184,20 | 185,15 | -0,95 | -0,513 | 284,50 | 179,50 | |||
| XCEL ENERGY STK | 69,85 | 70,07 | 69,48 | 69,88 | -0,40 | -0,572 | 70,35 | 56,79 | |||
| Linde PLC | 363,80 | 364,60 | 360,20 | 362,40 | -2,20 | -0,607 | 447,00 | 355,60 | |||
| Warner Bros. Discovery Inc. | 19,550 | 19,596 | 19,494 | 19,614 | -0,12 | -0,612 | 19,614 | 6,800 | |||
| Exelon Corp. | 39,750 | 39,955 | 39,560 | 39,815 | -0,26 | -0,640 | 42,565 | 34,425 | |||
| CINTAS STK | 160,05 | 160,60 | 160,00 | 161,05 | -1,05 | -0,652 | 215,30 | 156,20 | |||
| CoStar Group Inc | 57,89 | 59,06 | 58,05 | 58,45 | -0,40 | -0,684 | 84,03 | 58,45 | |||
| Palo Alto Networks Inc | 182,92 | 184,06 | 181,60 | 183,08 | -1,48 | -0,808 | 198,54 | 137,62 | |||
| QUALCOMM STK | 146,82 | 146,96 | 150,24 | 151,50 | -1,26 | -0,832 | 171,52 | 108,08 | |||
| Pinduoduo Inc. | 117,00 | 118,00 | 117,00 | 118,00 | -1,00 | -0,847 | 124,50 | 80,20 | |||
| PEPSICO STK | 123,18 | 123,38 | 122,80 | 123,86 | -1,06 | -0,856 | 155,96 | 109,94 | |||
| LAM RESEARCH | 136,66 | 136,96 | 141,18 | 142,40 | -1,22 | -0,857 | 142,40 | 51,48 | |||
| IDEXX LABS | 609,80 | 611,40 | 618,00 | 623,40 | -5,40 | -0,866 | 627,00 | 325,00 | |||
| Palantir Technologies Inc. | 0 | 0 | 152,66 | 154,00 | -1,34 | -0,870 | 176,42 | 50,85 | |||
| Microsoft Corp. | 429,00 | 429,30 | 427,60 | 431,50 | -3,90 | -0,904 | 467,50 | 317,70 | |||
| CADENCE DESIGN STK | 281,10 | 281,95 | 281,05 | 283,70 | -2,65 | -0,934 | 328,05 | 195,00 | |||
| AMGEN STK | 276,20 | 277,25 | 274,25 | 277,00 | -2,75 | -0,993 | 303,50 | 230,00 | |||
| MARRIOTT INTL STK | 251,15 | 251,80 | 243,35 | 245,95 | -2,60 | -1,057 | 294,10 | 185,00 | |||
| ANALOG DEVICES STK | 195,62 | 196,10 | 200,40 | 202,65 | -2,25 | -1,110 | 231,90 | 142,90 | |||
| Zscaler Inc | 276,45 | 277,20 | 276,00 | 279,25 | -3,25 | -1,164 | 286,85 | 147,70 | |||
| CDW Corp | 120,65 | 125,30 | 121,30 | 122,75 | -1,45 | -1,181 | 197,80 | 122,75 | |||
| CISCO SYSTEMS STK | 61,24 | 61,52 | 61,10 | 61,84 | -0,74 | -1,197 | 64,59 | 48,12 | |||
| ADOBE SYS STK | 280,40 | 283,35 | 280,55 | 284,00 | -3,45 | -1,215 | 523,60 | 281,25 | |||
| ROSS STORES STK | 139,48 | 139,68 | 138,58 | 140,32 | -1,74 | -1,240 | 149,58 | 107,76 | |||
| Biogen Inc. | 133,00 | 134,30 | 132,50 | 134,20 | -1,70 | -1,267 | 160,95 | 101,00 | |||
| TEXAS INSTRUMENTS STK | 137,72 | 138,10 | 139,76 | 141,66 | -1,90 | -1,341 | 205,30 | 126,30 | |||
| Comcast Corp.New | 23,585 | 23,625 | 23,680 | 24,025 | -0,35 | -1,436 | 41,880 | 23,200 | |||
| Amazon.com Inc. | 0 | 0 | 208,80 | 211,95 | -3,15 | -1,486 | 232,70 | 151,48 | |||
| Kla-Tencor Corp. | 1.028,60 | 1.031,40 | 1.043,40 | 1.060,80 | -17,40 | -1,640 | 1.077,20 | 475,10 | |||
| NXP Semiconductor | 175,00 | 176,00 | 179,00 | 182,00 | -3,00 | -1,648 | 244,00 | 136,00 | |||
| Keurig Dr. Pepper Inc. | 22,455 | 22,505 | 22,745 | 23,130 | -0,39 | -1,665 | 33,100 | 21,550 | |||
| Autodesk Inc. | 256,40 | 257,45 | 255,70 | 260,35 | -4,65 | -1,786 | 307,90 | 206,15 | |||
| Kraft Heinz Co., The | 20,905 | 20,940 | 20,590 | 20,980 | -0,39 | -1,859 | 31,035 | 20,925 | |||
| Meta Platforms Inc | 535,20 | 536,40 | 530,50 | 540,70 | -10,20 | -1,886 | 709,90 | 437,00 | |||
| Dexcom Inc. | 47,46 | 47,57 | 50,22 | 51,23 | -1,01 | -1,972 | 86,30 | 50,34 | |||
| T-Mobile US Inc. | 178,50 | 178,72 | 173,92 | 177,54 | -3,62 | -2,039 | 260,10 | 175,60 | |||
| Lululemon Athletica Inc. | 143,54 | 144,06 | 141,50 | 144,58 | -3,08 | -2,130 | 406,50 | 135,58 | |||
| NVIDIA | 161,80 | 161,94 | 159,94 | 163,44 | -3,50 | -2,141 | 182,10 | 86,00 | |||
| FASTENAL STK | 35,430 | 35,505 | 35,290 | 36,065 | -0,78 | -2,149 | 43,065 | 31,500 | |||
| Old Dominion Freight Line Inc. | 120,90 | 121,25 | 118,80 | 121,45 | -2,65 | -2,182 | 216,50 | 115,80 | |||
| GE Healthcare Technologies Inc. | 62,66 | 63,94 | 62,99 | 64,48 | -1,49 | -2,311 | 89,67 | 53,48 | |||
| ON SEMICONDUCTOR STK | 40,950 | 41,135 | 42,355 | 43,395 | -1,04 | -2,397 | 70,170 | 27,970 | |||
| Thomson Reuters Corp | 117,60 | 119,00 | 117,90 | 120,80 | -2,90 | -2,401 | 186,50 | 120,80 | |||
| PACCAR STK | 85,29 | 85,42 | 85,13 | 87,24 | -2,11 | -2,419 | 112,62 | 75,41 | |||
| COGNIZANT TECH | 63,48 | 63,58 | 63,07 | 64,70 | -1,63 | -2,519 | 86,46 | 55,34 | |||
| APPLIED MATERIAL STK | 197,24 | 197,96 | 202,30 | 208,20 | -5,90 | -2,834 | 208,20 | 113,00 | |||
| AUTOMATIC DATA STK | 218,55 | 219,15 | 218,50 | 224,95 | -6,45 | -2,867 | 303,55 | 220,75 | |||
| Synopsys Inc. | 342,30 | 343,55 | 344,55 | 354,90 | -10,35 | -2,916 | 567,70 | 320,05 | |||
| Constellation Energy Corp. | 305,75 | 306,85 | 305,10 | 314,55 | -9,45 | -3,004 | 345,85 | 143,52 | |||
| ASML Holdings | 876,00 | 878,00 | 874,00 | 902,00 | -28,00 | -3,104 | 928,00 | 548,00 | |||
| Workday | 194,02 | 194,72 | 193,20 | 199,74 | -6,54 | -3,274 | 269,95 | 182,08 | |||
| INTEL STK | 0 | 0 | 32,050 | 33,135 | -1,09 | -3,274 | 36,040 | 16,646 | |||
| Atlassian Corp. | 135,98 | 136,64 | 134,80 | 139,54 | -4,74 | -3,397 | 310,70 | 125,08 | |||
| Alphabet Inc. Cl. A | 241,60 | 241,85 | 238,60 | 247,00 | -8,40 | -3,401 | 247,00 | 131,04 | |||
| Charter Communications Inc. | 187,28 | 187,90 | 187,92 | 194,74 | -6,82 | -3,502 | 382,90 | 191,28 | |||
| Paypal Holdings Inc. | 57,45 | 57,52 | 56,61 | 58,93 | -2,32 | -3,937 | 90,00 | 52,59 | |||
| Applovin Corp. | 532,90 | 541,80 | 527,20 | 549,30 | -22,10 | -4,023 | 609,90 | 192,48 | |||
| PAYCHEX STK | 96,68 | 96,82 | 96,81 | 100,90 | -4,09 | -4,054 | 146,02 | 98,93 | |||
| Mercadolibre Inc. | 1.829,60 | 1.832,40 | 1.853,80 | 1.940,00 | -86,20 | -4,443 | 2.300,00 | 1.525,00 | |||
| ADV MICRO DEV STK | 200,50 | 200,80 | 195,94 | 205,50 | -9,56 | -4,652 | 225,85 | 70,43 | |||
| Globalfoundries Inc. | 29,030 | 29,350 | 28,740 | 30,190 | -1,45 | -4,803 | 44,000 | 26,930 | |||
| MICRON TECH STK | 203,30 | 203,65 | 200,60 | 210,80 | -10,20 | -4,839 | 210,80 | 57,30 | |||
| Shopify Inc | 132,64 | 132,94 | 134,14 | 141,10 | -6,96 | -4,933 | 154,46 | 66,82 | |||
| Take-Two Interactive Software | 201,85 | 202,50 | 209,00 | 220,15 | -11,15 | -5,065 | 226,50 | 160,84 | |||
| Tesla Inc. | 378,05 | 378,50 | 370,30 | 390,30 | -20,00 | -5,124 | 453,90 | 200,35 | |||
| BROADCOM STK | 299,65 | 300,15 | 292,00 | 307,95 | -15,95 | -5,179 | 333,20 | 138,96 | |||
| MICROCHIP TECH STK | 47,83 | 47,93 | 49,64 | 52,53 | -2,89 | -5,502 | 68,76 | 31,15 | |||
| DoorDash Inc. | 176,68 | 177,44 | 172,80 | 185,80 | -13,00 | -6,997 | 239,90 | 138,00 | |||
| Marvell Technology Inc. | 77,12 | 77,78 | 76,54 | 82,40 | -5,86 | -7,112 | 122,92 | 43,60 | |||
| Axon Enterprise Inc. | 527,40 | 529,00 | 508,20 | 553,80 | -45,60 | -8,234 | 755,60 | 426,00 | |||
| The Trade Desk Inc. | 37,280 | 37,680 | 36,910 | 40,675 | -3,77 | -9,256 | 132,340 | 37,385 | |||
| MicroStrategy Inc. Shares | 208,50 | 208,90 | 194,40 | 220,20 | -25,80 | -11,717 | 464,80 | 217,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 126,60 | 144,60 | -18,00 | -12,448 | 171,00 | 74,40 | |||