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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| INTEL STK | 34,580 | 34,705 | 34,800 | 31,100 | 3,70 | 11,897 | 36,040 | 16,646 | |||
| ANALOG DEVICES STK | 226,60 | 227,45 | 226,50 | 221,90 | 4,60 | 2,073 | 231,90 | 142,90 | |||
| Mondelez International Group Inc. | 49,415 | 49,660 | 49,840 | 48,940 | 0,90 | 1,839 | 62,960 | 47,770 | |||
| MICROCHIP TECH STK | 45,495 | 45,910 | 45,475 | 44,810 | 0,67 | 1,484 | 65,380 | 31,145 | |||
| CADENCE DESIGN STK | 266,05 | 267,40 | 266,35 | 262,75 | 3,60 | 1,370 | 328,05 | 195,00 | |||
| AMGEN STK | 296,20 | 297,50 | 297,40 | 293,60 | 3,80 | 1,294 | 303,50 | 230,00 | |||
| Honeywell International Inc. | 163,66 | 166,12 | 164,64 | 163,06 | 1,58 | 0,969 | 210,23 | 150,96 | |||
| PEPSICO STK | 128,00 | 128,42 | 128,66 | 127,46 | 1,20 | 0,941 | 155,54 | 109,94 | |||
| Kla-Tencor Corp. | 997,00 | 1.008,00 | 1.003,60 | 995,00 | 8,60 | 0,864 | 1.077,20 | 475,10 | |||
| T-Mobile US Inc. | 179,96 | 181,76 | 180,06 | 178,56 | 1,50 | 0,840 | 260,10 | 173,92 | |||
| Dexcom Inc. | 54,32 | 54,69 | 54,29 | 53,86 | 0,43 | 0,798 | 86,30 | 47,74 | |||
| Diamondback Energy Inc | 131,30 | 133,78 | 132,54 | 131,52 | 1,02 | 0,776 | 176,00 | 107,78 | |||
| Old Dominion Freight Line Inc. | 116,45 | 118,20 | 116,45 | 115,60 | 0,85 | 0,735 | 212,90 | 109,10 | |||
| QUALCOMM STK | 143,50 | 144,64 | 143,12 | 142,08 | 1,04 | 0,732 | 168,32 | 108,08 | |||
| Fortinet Inc. | 69,54 | 69,89 | 69,49 | 68,99 | 0,50 | 0,725 | 108,90 | 63,98 | |||
| Keurig Dr. Pepper Inc. | 23,915 | 24,130 | 23,980 | 23,810 | 0,17 | 0,714 | 33,100 | 21,550 | |||
| TEXAS INSTRUMENTS STK | 143,36 | 145,00 | 143,20 | 142,26 | 0,94 | 0,661 | 193,90 | 126,30 | |||
| Atlassian Corp. | 127,60 | 128,66 | 127,62 | 126,90 | 0,72 | 0,567 | 310,70 | 124,40 | |||
| COSTCO WHOLESALE CORP. | 785,20 | 786,90 | 785,80 | 781,40 | 4,40 | 0,563 | 1.028,20 | 758,90 | |||
| Linde PLC | 354,00 | 354,60 | 353,80 | 352,00 | 1,80 | 0,511 | 447,00 | 351,00 | |||
| Verisk Analytics | 192,95 | 194,20 | 193,25 | 192,35 | 0,90 | 0,468 | 284,50 | 179,50 | |||
| Axon Enterprise Inc. | 462,10 | 465,20 | 463,00 | 461,50 | 1,50 | 0,325 | 755,60 | 443,00 | |||
| Workday | 184,42 | 185,40 | 184,80 | 184,26 | 0,54 | 0,293 | 269,95 | 182,08 | |||
| FASTENAL STK | 34,200 | 35,400 | 34,800 | 34,715 | 0,09 | 0,245 | 43,065 | 31,500 | |||
| Mercadolibre Inc. | 1.771,20 | 1.779,20 | 1.768,20 | 1.764,80 | 3,40 | 0,193 | 2.300,00 | 1.525,00 | |||
| BROADCOM STK | 344,75 | 345,40 | 345,20 | 344,55 | 0,65 | 0,189 | 344,55 | 138,96 | |||
| Exelon Corp. | 40,090 | 40,495 | 40,050 | 39,975 | 0,08 | 0,188 | 42,565 | 34,425 | |||
| ON SEMICONDUCTOR STK | 42,500 | 42,800 | 42,910 | 42,835 | 0,08 | 0,175 | 70,170 | 27,970 | |||
| Arm Holdings PLC ADR | 114,80 | 116,20 | 114,80 | 114,60 | 0,20 | 0,175 | 171,00 | 74,40 | |||
| Kraft Heinz Co., The | 21,920 | 22,005 | 21,815 | 21,780 | 0,04 | 0,161 | 30,200 | 20,590 | |||
| Autodesk Inc. | 259,40 | 260,95 | 259,20 | 259,10 | 0,10 | 0,039 | 299,75 | 206,15 | |||
| INTUIT STK | 542,30 | 545,70 | 541,90 | 541,90 | 0,00 | 0,000 | 712,40 | 485,00 | |||
| AMER ELEC PWR STK | 106,00 | 107,00 | 105,50 | 105,50 | 0,00 | 0,000 | 106,50 | 86,50 | |||
| Tesla Inc. | 365,95 | 367,50 | 369,60 | 367,35 | 0,00 | 0,000 | 453,90 | 200,35 | |||
| Lululemon Athletica Inc. | 157,32 | 158,26 | 157,20 | 157,22 | -0,02 | -0,013 | 406,50 | 135,58 | |||
| Monster Beverage | 0 | 0 | 64,60 | 64,61 | -0,01 | -0,015 | 64,61 | 44,34 | |||
| Airbnb Inc. | 100,14 | 101,20 | 100,62 | 100,64 | -0,02 | -0,020 | 153,20 | 92,54 | |||
| O'REILLY AUTO | 87,06 | 87,48 | 87,04 | 87,08 | -0,04 | -0,046 | 91,28 | 74,86 | |||
| COGNIZANT TECH | 66,24 | 66,90 | 66,19 | 66,23 | -0,04 | -0,060 | 86,46 | 55,34 | |||
| CINTAS STK | 159,50 | 160,65 | 159,70 | 159,80 | -0,10 | -0,063 | 213,90 | 156,20 | |||
| PACCAR STK | 90,13 | 90,68 | 90,12 | 90,18 | -0,06 | -0,067 | 112,62 | 75,41 | |||
| Comcast Corp.New | 22,910 | 23,205 | 22,850 | 22,875 | -0,03 | -0,109 | 41,075 | 22,815 | |||
Coca-Cola Europacific Partners Plc |
78,40 | 80,00 | 79,20 | 79,30 | -0,10 | -0,126 | 86,80 | 72,00 | |||
| XCEL ENERGY STK | 69,69 | 70,73 | 69,64 | 69,74 | -0,10 | -0,143 | 70,35 | 56,79 | |||
| CSX Corp. | 30,225 | 30,405 | 30,220 | 30,270 | -0,05 | -0,165 | 34,610 | 23,400 | |||
| DoorDash Inc. | 168,20 | 172,32 | 167,96 | 168,28 | -0,32 | -0,190 | 239,90 | 138,00 | |||
| Pinduoduo Inc. | 99,80 | 101,00 | 99,80 | 100,00 | -0,20 | -0,200 | 124,50 | 80,20 | |||
| APPLIED MATERIAL STK | 215,40 | 216,50 | 214,75 | 215,20 | -0,45 | -0,209 | 215,50 | 113,00 | |||
| COPART | 33,340 | 33,540 | 33,340 | 33,410 | -0,07 | -0,210 | 60,010 | 33,385 | |||
| Take-Two Interactive Software | 211,10 | 211,85 | 210,55 | 211,00 | -0,45 | -0,213 | 226,50 | 172,62 | |||
| ASML Holdings | 916,00 | 920,00 | 904,00 | 906,00 | -2,00 | -0,221 | 928,00 | 548,00 | |||
| Palantir Technologies Inc. | 143,08 | 143,42 | 143,48 | 143,80 | -0,32 | -0,223 | 176,42 | 63,27 | |||
| MICRON TECH STK | 201,55 | 201,80 | 201,70 | 202,15 | -0,45 | -0,223 | 221,00 | 57,30 | |||
| STARBUCKS CORP. | 74,42 | 74,86 | 74,32 | 74,49 | -0,17 | -0,228 | 110,96 | 67,80 | |||
| PAYCHEX STK | 0 | 0 | 95,83 | 96,05 | -0,22 | -0,229 | 146,02 | 94,06 | |||
| Constellation Energy Corp. | 308,00 | 312,00 | 308,00 | 308,75 | -0,75 | -0,243 | 345,85 | 143,52 | |||
| Alphabet Inc. Cl. A | 273,30 | 273,55 | 274,25 | 275,00 | -0,75 | -0,273 | 279,30 | 131,04 | |||
| NXP Semiconductor | 166,00 | 167,50 | 167,00 | 167,50 | -0,50 | -0,299 | 244,00 | 136,00 | |||
| CISCO SYSTEMS STK | 65,58 | 66,74 | 66,23 | 66,43 | -0,20 | -0,301 | 68,16 | 48,12 | |||
| Warner Bros. Discovery Inc. | 20,440 | 20,645 | 20,420 | 20,490 | -0,07 | -0,342 | 20,490 | 6,800 | |||
| Charter Communications Inc. | 170,86 | 172,86 | 171,70 | 172,40 | -0,70 | -0,406 | 380,80 | 167,84 | |||
| VERTEX PHARM STK | 370,30 | 372,75 | 370,30 | 372,10 | -1,80 | -0,484 | 471,40 | 312,45 | |||
| GE Healthcare Technologies Inc. | 66,87 | 69,52 | 68,40 | 68,74 | -0,34 | -0,495 | 89,67 | 53,48 | |||
| LAM RESEARCH | 132,76 | 133,64 | 133,20 | 133,88 | -0,68 | -0,508 | 142,80 | 51,48 | |||
| Thomson Reuters Corp | 115,20 | 117,15 | 116,05 | 116,75 | -0,70 | -0,600 | 186,50 | 114,55 | |||
| ASTAZENECA ADR | 79,50 | 80,50 | 79,00 | 79,50 | -0,50 | -0,629 | 80,00 | 57,50 | |||
| Amazon.com Inc. | 199,22 | 199,84 | 199,54 | 200,85 | -1,31 | -0,652 | 232,70 | 151,48 | |||
| Globalfoundries Inc. | 30,290 | 31,060 | 30,650 | 30,860 | -0,21 | -0,680 | 44,000 | 26,930 | |||
| Palo Alto Networks Inc | 159,62 | 165,46 | 162,76 | 163,88 | -1,12 | -0,683 | 198,54 | 137,62 | |||
| Microsoft Corp. | 420,65 | 421,15 | 420,70 | 423,60 | -2,90 | -0,685 | 467,50 | 317,70 | |||
| Roper Technologies Inc. | 382,00 | 383,60 | 381,90 | 384,60 | -2,70 | -0,702 | 560,60 | 379,80 | |||
| ELECTRONIC ARTS STK | 172,52 | 173,58 | 172,46 | 173,68 | -1,22 | -0,702 | 174,12 | 110,06 | |||
| NVIDIA | 151,16 | 151,18 | 151,26 | 152,34 | -1,08 | -0,709 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 91,77 | 92,70 | 91,59 | 92,25 | -0,66 | -0,715 | 113,42 | 76,80 | |||
| Biogen Inc. | 153,90 | 156,90 | 155,60 | 156,75 | -1,15 | -0,734 | 157,75 | 101,00 | |||
| Baker Hughes Co. | 43,000 | 43,195 | 42,950 | 43,290 | -0,34 | -0,785 | 46,840 | 30,585 | |||
| MARRIOTT INTL STK | 260,40 | 262,50 | 260,40 | 262,50 | -2,10 | -0,800 | 294,10 | 185,00 | |||
| ADOBE SYS STK | 272,00 | 275,15 | 273,55 | 275,80 | -2,25 | -0,816 | 523,60 | 273,20 | |||
| AUTOMATIC DATA STK | 218,85 | 220,35 | 218,15 | 220,00 | -1,85 | -0,841 | 303,55 | 214,45 | |||
| Datadog Inc | 135,82 | 138,64 | 137,16 | 138,36 | -1,20 | -0,867 | 173,40 | 78,72 | |||
| Crowdstrike Holdings Inc | 433,20 | 437,00 | 435,10 | 438,95 | -3,85 | -0,877 | 480,80 | 285,75 | |||
| Apple Inc. | 238,40 | 238,55 | 238,00 | 240,15 | -2,15 | -0,895 | 246,25 | 155,30 | |||
| CoStar Group Inc | 57,50 | 59,90 | 58,70 | 59,29 | -0,59 | -0,995 | 84,03 | 56,63 | |||
| REGENERON PHARM STK | 672,20 | 677,20 | 673,20 | 680,00 | -6,80 | -1,000 | 743,20 | 422,00 | |||
| ADV MICRO DEV STK | 185,64 | 185,86 | 185,18 | 187,06 | -1,88 | -1,005 | 225,85 | 70,43 | |||
| Meta Platforms Inc | 550,60 | 553,90 | 552,10 | 558,40 | -6,30 | -1,128 | 709,90 | 437,00 | |||
| GILEAD SCIENCES STK | 107,72 | 108,78 | 107,64 | 108,90 | -1,26 | -1,157 | 110,58 | 82,50 | |||
| Applovin Corp. | 514,60 | 518,50 | 511,60 | 517,70 | -6,10 | -1,178 | 609,90 | 192,48 | |||
| Booking Holdings | 4.225,00 | 4.340,00 | 4.180,00 | 4.231,00 | -51,00 | -1,205 | 5.038,00 | 3.690,00 | |||
| The Trade Desk Inc. | 33,055 | 34,680 | 33,865 | 34,305 | -0,44 | -1,283 | 132,340 | 33,695 | |||
| IDEXX LABS | 643,00 | 648,80 | 642,80 | 651,60 | -8,80 | -1,351 | 661,60 | 325,00 | |||
| ROSS STORES STK | 150,94 | 151,62 | 150,98 | 153,14 | -2,16 | -1,410 | 153,14 | 107,76 | |||
| Synopsys Inc. | 0 | 0 | 354,45 | 360,30 | -5,85 | -1,624 | 567,70 | 320,05 | |||
| Intuitive Surgical Inc. | 489,75 | 492,90 | 489,75 | 498,00 | -8,25 | -1,657 | 587,60 | 365,10 | |||
| Paypal Holdings Inc. | 53,42 | 53,50 | 53,35 | 54,30 | -0,95 | -1,750 | 90,00 | 52,06 | |||
| Alphabet Inc. Cl. C | 272,50 | 275,00 | 273,50 | 279,50 | -6,00 | -2,147 | 284,30 | 130,00 | |||
| Marvell Technology Inc. | 75,06 | 76,75 | 75,50 | 77,28 | -1,78 | -2,303 | 122,92 | 43,60 | |||
| Zscaler Inc | 214,05 | 214,90 | 214,70 | 220,45 | -5,75 | -2,608 | 286,85 | 147,70 | |||
| Shopify Inc | 134,18 | 134,70 | 134,34 | 138,86 | -4,52 | -3,255 | 154,46 | 66,82 | |||
| MicroStrategy Inc. Shares | 146,65 | 147,05 | 145,55 | 154,25 | -8,70 | -5,640 | 408,10 | 149,10 | |||
| CDW Corp | 120,50 | 127,60 | 124,10 | 136,15 | -12,05 | -8,851 | 197,80 | 118,70 | |||