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 | 35,005 | 35,095 | 35,065 | 31,100 | 3,97 | 12,749 | 36,040 | 16,646 | |||
| CDW Corp | 0 | 0 | 136,15 | 124,50 | 11,65 | 9,357 | 197,80 | 118,70 | |||
| Palo Alto Networks Inc | 0 | 0 | 163,88 | 159,82 | 4,06 | 2,540 | 198,54 | 137,62 | |||
| Synopsys Inc. | 359,05 | 360,80 | 360,30 | 352,85 | 7,45 | 2,111 | 567,70 | 320,05 | |||
| Baker Hughes Co. | 43,160 | 43,360 | 43,290 | 42,395 | 0,90 | 2,111 | 46,840 | 30,585 | |||
| Zscaler Inc | 0 | 0 | 220,45 | 216,60 | 3,85 | 1,777 | 286,85 | 147,70 | |||
| Applovin Corp. | 0 | 0 | 517,70 | 508,80 | 8,90 | 1,749 | 609,90 | 192,48 | |||
| ADV MICRO DEV STK | 0 | 0 | 187,06 | 183,94 | 3,12 | 1,696 | 225,85 | 70,43 | |||
| CISCO SYSTEMS STK | 0 | 0 | 66,43 | 65,34 | 1,09 | 1,668 | 68,16 | 48,12 | |||
| Paypal Holdings Inc. | 0 | 0 | 54,30 | 53,41 | 0,89 | 1,666 | 90,00 | 52,06 | |||
| Diamondback Energy Inc | 0 | 0 | 131,52 | 129,62 | 1,90 | 1,466 | 176,00 | 107,78 | |||
| Meta Platforms Inc | 0 | 0 | 558,40 | 550,70 | 7,70 | 1,398 | 709,90 | 437,00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 438,95 | 432,90 | 6,05 | 1,398 | 480,80 | 285,75 | |||
| CoStar Group Inc | 0 | 0 | 59,29 | 58,48 | 0,81 | 1,385 | 84,03 | 56,63 | |||
| Datadog Inc | 0 | 0 | 138,36 | 136,52 | 1,84 | 1,348 | 173,40 | 78,72 | |||
| Globalfoundries Inc. | 0 | 0 | 30,860 | 30,450 | 0,41 | 1,346 | 44,000 | 26,930 | |||
| Amazon.com Inc. | 0 | 0 | 200,85 | 198,30 | 2,55 | 1,286 | 232,70 | 151,48 | |||
| Shopify Inc | 0 | 0 | 138,86 | 137,18 | 1,68 | 1,225 | 154,46 | 66,82 | |||
| Intuitive Surgical Inc. | 492,15 | 495,35 | 498,00 | 492,80 | 5,20 | 1,055 | 587,60 | 365,10 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 279,50 | 276,60 | 2,90 | 1,048 | 284,30 | 130,00 | |||
| Palantir Technologies Inc. | 145,32 | 145,60 | 143,80 | 142,32 | 1,48 | 1,040 | 176,42 | 63,22 | |||
| The Trade Desk Inc. | 0 | 0 | 34,305 | 33,990 | 0,32 | 0,927 | 132,340 | 33,695 | |||
| ASML Holdings | 906,00 | 910,00 | 906,00 | 898,00 | 8,00 | 0,891 | 928,00 | 548,00 | |||
| Mercadolibre Inc. | 1.777,40 | 1.796,20 | 1.764,80 | 1.749,60 | 15,20 | 0,869 | 2.300,00 | 1.525,00 | |||
| Axon Enterprise Inc. | 464,30 | 467,50 | 461,50 | 457,60 | 3,90 | 0,852 | 755,60 | 443,00 | |||
| MICRON TECH STK | 204,15 | 204,40 | 202,15 | 200,50 | 1,65 | 0,823 | 221,00 | 57,30 | |||
| Microsoft Corp. | 0 | 0 | 423,60 | 420,20 | 3,40 | 0,809 | 467,50 | 317,70 | |||
| Marvell Technology Inc. | 0 | 0 | 77,28 | 76,69 | 0,59 | 0,769 | 122,92 | 43,60 | |||
| Take-Two Interactive Software | 212,35 | 213,15 | 211,00 | 209,40 | 1,60 | 0,764 | 226,50 | 172,62 | |||
| ANALOG DEVICES STK | 228,55 | 229,40 | 221,90 | 220,30 | 1,60 | 0,726 | 231,90 | 142,90 | |||
| BROADCOM STK | 0 | 0 | 344,55 | 342,10 | 2,45 | 0,716 | 344,55 | 138,96 | |||
| Arm Holdings PLC ADR | 0 | 0 | 114,60 | 113,80 | 0,80 | 0,703 | 171,00 | 74,40 | |||
| Tesla Inc. | 0 | 0 | 369,60 | 367,35 | 2,25 | 0,612 | 453,90 | 200,35 | |||
| NXP Semiconductor | 0 | 0 | 167,50 | 166,50 | 1,00 | 0,601 | 244,00 | 136,00 | |||
| CINTAS STK | 0 | 0 | 159,80 | 158,85 | 0,95 | 0,598 | 213,90 | 156,20 | |||
| Charter Communications Inc. | 0 | 0 | 172,40 | 171,38 | 1,02 | 0,595 | 380,80 | 167,84 | |||
| AUTOMATIC DATA STK | 0 | 0 | 220,00 | 218,75 | 1,25 | 0,571 | 303,55 | 214,45 | |||
| Thomson Reuters Corp | 0 | 0 | 116,75 | 116,10 | 0,65 | 0,560 | 186,50 | 114,55 | |||
| QUALCOMM STK | 144,16 | 144,92 | 142,84 | 142,08 | 0,76 | 0,535 | 168,32 | 108,08 | |||
| ON SEMICONDUCTOR STK | 43,275 | 43,625 | 42,835 | 42,625 | 0,21 | 0,493 | 70,170 | 27,970 | |||
| Airbnb Inc. | 100,44 | 101,08 | 100,64 | 100,18 | 0,46 | 0,459 | 153,20 | 92,54 | |||
| T-Mobile US Inc. | 179,86 | 181,66 | 178,56 | 177,76 | 0,80 | 0,450 | 260,10 | 173,92 | |||
| Constellation Energy Corp. | 0 | 0 | 310,10 | 308,75 | 1,35 | 0,437 | 345,85 | 143,52 | |||
| ADOBE SYS STK | 0 | 0 | 275,80 | 274,60 | 1,20 | 0,437 | 523,60 | 273,20 | |||
| NETFLIX.COM INC. | 92,24 | 93,17 | 92,25 | 91,86 | 0,39 | 0,425 | 113,42 | 76,80 | |||
| ROSS STORES STK | 0 | 0 | 153,14 | 152,64 | 0,50 | 0,328 | 153,14 | 107,76 | |||
| MARRIOTT INTL STK | 261,65 | 263,80 | 262,50 | 261,75 | 0,75 | 0,287 | 294,10 | 185,00 | |||
| LAM RESEARCH | 133,88 | 134,78 | 133,88 | 133,52 | 0,36 | 0,270 | 142,80 | 51,48 | |||
| Lululemon Athletica Inc. | 158,24 | 159,18 | 157,22 | 156,80 | 0,42 | 0,268 | 406,50 | 135,58 | |||
| Comcast Corp.New | 22,980 | 23,055 | 22,875 | 22,815 | 0,06 | 0,263 | 41,075 | 22,815 | |||
| INTUIT STK | 545,90 | 546,80 | 541,90 | 540,50 | 1,40 | 0,259 | 712,40 | 485,00 | |||
| Honeywell International Inc. | 165,32 | 166,06 | 163,06 | 162,64 | 0,42 | 0,258 | 210,23 | 150,96 | |||
| Kla-Tencor Corp. | 0 | 0 | 997,50 | 995,00 | 2,50 | 0,251 | 1.077,20 | 475,10 | |||
| Exelon Corp. | 40,415 | 40,825 | 40,075 | 39,975 | 0,10 | 0,250 | 42,565 | 34,425 | |||
| IDEXX LABS | 646,00 | 652,00 | 651,60 | 650,00 | 1,60 | 0,246 | 661,60 | 325,00 | |||
| COGNIZANT TECH | 66,72 | 67,39 | 66,39 | 66,23 | 0,16 | 0,242 | 86,46 | 55,34 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23,810 | 23,755 | 0,06 | 0,232 | 33,100 | 21,550 | |||
| XCEL ENERGY STK | 70,66 | 70,87 | 69,74 | 69,58 | 0,16 | 0,230 | 70,35 | 56,79 | |||
| Dexcom Inc. | 54,63 | 55,02 | 53,86 | 53,74 | 0,12 | 0,223 | 86,30 | 47,74 | |||
| ELECTRONIC ARTS STK | 173,52 | 174,60 | 173,68 | 173,30 | 0,38 | 0,219 | 174,12 | 110,06 | |||
| Workday | 0 | 0 | 184,26 | 183,86 | 0,40 | 0,218 | 269,95 | 182,08 | |||
| Monster Beverage | 64,60 | 64,67 | 64,61 | 64,47 | 0,14 | 0,217 | 64,61 | 44,34 | |||
| PAYCHEX STK | 96,20 | 96,31 | 96,05 | 95,85 | 0,20 | 0,209 | 146,02 | 94,06 | |||
| Roper Technologies Inc. | 384,40 | 384,80 | 384,60 | 383,80 | 0,80 | 0,208 | 560,60 | 379,80 | |||
| FASTENAL STK | 34,790 | 34,860 | 34,715 | 34,645 | 0,07 | 0,202 | 43,065 | 31,500 | |||
| VERTEX PHARM STK | 372,10 | 374,60 | 372,10 | 371,35 | 0,75 | 0,202 | 471,40 | 312,45 | |||
| Pinduoduo Inc. | 0 | 0 | 100,00 | 99,80 | 0,20 | 0,200 | 124,50 | 80,20 | |||
| STARBUCKS CORP. | 74,76 | 75,32 | 74,49 | 74,37 | 0,12 | 0,161 | 110,96 | 67,80 | |||
| Booking Holdings | 4.217,00 | 4.250,00 | 4.231,00 | 4.225,00 | 6,00 | 0,142 | 5.038,00 | 3.690,00 | |||
| DoorDash Inc. | 168,86 | 173,00 | 168,28 | 168,06 | 0,22 | 0,131 | 239,90 | 138,00 | |||
| Old Dominion Freight Line Inc. | 116,40 | 116,85 | 115,75 | 115,60 | 0,15 | 0,130 | 212,90 | 109,10 | |||
| PEPSICO STK | 0 | 0 | 127,46 | 127,34 | 0,12 | 0,094 | 155,54 | 109,94 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 782,10 | 781,40 | 0,70 | 0,090 | 1.028,20 | 758,90 | |||
| Verisk Analytics | 0 | 0 | 192,35 | 192,20 | 0,15 | 0,078 | 284,50 | 179,50 | |||
| COPART | 33,505 | 33,710 | 33,410 | 33,385 | 0,03 | 0,075 | 60,010 | 33,385 | |||
| Warner Bros. Discovery Inc. | 20,575 | 20,785 | 20,490 | 20,475 | 0,02 | 0,073 | 20,490 | 6,800 | |||
| AMER ELEC PWR STK | 106,50 | 107,00 | 105,50 | 105,50 | 0,00 | 0,000 | 106,50 | 86,50 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 79,30 | 79,30 | 0,00 | 0,000 | 86,80 | 72,00 | |||
| Autodesk Inc. | 260,75 | 262,00 | 259,10 | 259,25 | -0,15 | -0,058 | 299,75 | 206,15 | |||
| CSX Corp. | 30,440 | 30,505 | 30,270 | 30,295 | -0,03 | -0,083 | 34,610 | 23,400 | |||
| Linde PLC | 0 | 0 | 352,00 | 352,40 | -0,40 | -0,114 | 447,00 | 351,00 | |||
| PACCAR STK | 90,80 | 90,93 | 90,18 | 90,29 | -0,11 | -0,122 | 112,62 | 75,41 | |||
| APPLIED MATERIAL STK | 216,35 | 217,80 | 215,20 | 215,50 | -0,30 | -0,139 | 215,50 | 113,00 | |||
| Biogen Inc. | 0 | 0 | 156,75 | 157,00 | -0,25 | -0,159 | 157,75 | 101,00 | |||
| Atlassian Corp. | 0 | 0 | 126,90 | 127,12 | -0,22 | -0,173 | 310,70 | 124,40 | |||
| CADENCE DESIGN STK | 268,60 | 270,00 | 262,75 | 263,40 | -0,65 | -0,247 | 328,05 | 195,00 | |||
| Apple Inc. | 0 | 0 | 239,50 | 240,15 | -0,65 | -0,271 | 246,25 | 155,30 | |||
| Mondelez International Group Inc. | 49,460 | 49,710 | 48,940 | 49,090 | -0,15 | -0,306 | 62,960 | 47,770 | |||
| Fortinet Inc. | 69,73 | 70,09 | 68,99 | 69,22 | -0,23 | -0,332 | 108,90 | 63,98 | |||
| ASTAZENECA ADR | 79,50 | 80,00 | 79,50 | 80,00 | -0,50 | -0,625 | 80,00 | 57,50 | |||
| GILEAD SCIENCES STK | 108,28 | 108,52 | 108,90 | 109,78 | -0,88 | -0,802 | 110,58 | 82,50 | |||
| REGENERON PHARM STK | 0 | 0 | 674,40 | 680,00 | -5,60 | -0,824 | 743,20 | 422,00 | |||
| MICROCHIP TECH STK | 0 | 0 | 44,810 | 45,200 | -0,39 | -0,863 | 65,380 | 31,145 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 154,25 | 155,60 | -1,35 | -0,868 | 408,10 | 149,10 | |||
| AMGEN STK | 297,10 | 298,85 | 293,60 | 296,45 | -2,85 | -0,961 | 303,50 | 230,00 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 68,74 | 69,53 | -0,79 | -1,136 | 89,67 | 53,48 | |||
| O'REILLY AUTO | 87,48 | 87,92 | 87,08 | 88,16 | -1,08 | -1,225 | 91,28 | 74,86 | |||
| Kraft Heinz Co., The | 0 | 0 | 21,780 | 22,055 | -0,28 | -1,247 | 30,200 | 20,590 | |||
| NVIDIA | 0 | 0 | 152,34 | 154,50 | -2,16 | -1,398 | 182,10 | 86,00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 275,00 | 279,30 | -4,30 | -1,540 | 279,30 | 131,04 | |||
| TEXAS INSTRUMENTS STK | 144,80 | 145,22 | 140,00 | 142,26 | -2,26 | -1,589 | 193,90 | 126,30 | |||