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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 304,65 | 307,90 | 306,50 | 306,00 | 0,50 | 0,163 | 528,40 | 286,60 | |||
| ADV MICRO DEV STK | 143,32 | 143,44 | 143,54 | 144,32 | -0,78 | -0,540 | 157,82 | 70,43 | |||
| Airbnb Inc. | 111,56 | 111,74 | 108,70 | 109,60 | -0,90 | -0,821 | 153,20 | 92,54 | |||
| Alphabet Inc. Cl. A | 178,04 | 178,18 | 178,40 | 177,20 | 1,20 | 0,677 | 198,28 | 131,04 | |||
| Alphabet Inc. Cl. C | 178,68 | 178,84 | 178,76 | 179,32 | -0,56 | -0,312 | 200,00 | 130,00 | |||
| Amazon.com Inc. | 196,54 | 196,92 | 197,00 | 195,74 | 1,26 | 0,644 | 232,70 | 151,48 | |||
| AMER ELEC PWR STK | 97,00 | 97,20 | 96,80 | 97,00 | -0,20 | -0,206 | 102,00 | 86,50 | |||
| AMGEN STK | 246,95 | 247,65 | 248,70 | 247,35 | 1,35 | 0,546 | 303,50 | 230,00 | |||
| ANALOG DEVICES STK | 219,00 | 219,45 | 217,95 | 216,10 | 1,85 | 0,856 | 231,90 | 142,90 | |||
| Apple Inc. | 197,82 | 197,96 | 198,04 | 195,00 | 3,04 | 1,559 | 246,25 | 155,30 | |||
| APPLIED MATERIAL STK | 140,84 | 141,28 | 141,18 | 138,80 | 2,38 | 1,715 | 195,60 | 113,00 | |||
| Applovin Corp. | 396,75 | 403,40 | 400,20 | 402,90 | -2,70 | -0,670 | 506,60 | 74,99 | |||
| Arm Holdings PLC ADR | 121,00 | 121,60 | 120,20 | 117,60 | 2,60 | 2,211 | 171,00 | 74,40 | |||
| ASML Holdings | 658,00 | 660,00 | 654,00 | 648,00 | 6,00 | 0,926 | 816,00 | 548,00 | |||
| ASTAZENECA ADR | 68,50 | 69,00 | 69,00 | 68,00 | 1,00 | 1,471 | 79,00 | 57,50 | |||
| Atlassian Corp. | 146,28 | 146,74 | 141,74 | 145,56 | -3,82 | -2,624 | 310,70 | 136,14 | |||
| Autodesk Inc. | 245,00 | 245,85 | 242,60 | 244,55 | -1,95 | -0,797 | 307,90 | 206,15 | |||
| AUTOMATIC DATA STK | 260,40 | 261,00 | 260,45 | 260,30 | 0,15 | 0,058 | 303,55 | 241,65 | |||
| Axon Enterprise Inc. | 665,60 | 667,40 | 656,80 | 653,00 | 3,80 | 0,582 | 755,60 | 317,80 | |||
| Baker Hughes Co. | 38,610 | 38,690 | 37,725 | 37,215 | 0,51 | 1,370 | 46,840 | 29,665 | |||
| Biogen Inc. | 116,80 | 117,85 | 117,25 | 116,80 | 0,45 | 0,385 | 185,65 | 101,00 | |||
| Booking Holdings | 4.826,00 | 4.858,00 | 4.899,00 | 4.886,00 | 13,00 | 0,266 | 5.038,00 | 3.360,00 | |||
| BROADCOM STK | 258,10 | 258,50 | 256,70 | 256,30 | 0,40 | 0,156 | 270,70 | 122,22 | |||
| CADENCE DESIGN STK | 297,75 | 298,60 | 295,20 | 294,50 | 0,70 | 0,238 | 328,05 | 195,00 | |||
| CDW Corp | 139,50 | 144,35 | 142,15 | 140,50 | 1,65 | 1,174 | 206,50 | 130,35 | |||
| Charter Communications Inc. | 231,00 | 231,35 | 228,50 | 230,60 | -2,10 | -0,911 | 382,90 | 219,65 | |||
| CINTAS STK | 183,35 | 183,85 | 183,35 | 181,20 | 2,15 | 1,187 | 215,30 | 161,00 | |||
| CISCO SYSTEMS STK | 58,67 | 58,94 | 58,89 | 58,67 | 0,22 | 0,375 | 62,74 | 43,60 | |||
| Coca-Cola Europacific Partners Plc | 75,70 | 76,90 | 76,20 | 76,50 | -0,30 | -0,392 | 86,80 | 69,00 | |||
| COGNIZANT TECH | 62,04 | 62,15 | 61,50 | 61,76 | -0,26 | -0,421 | 86,46 | 58,31 | |||
| Comcast Corp.New | 29,015 | 29,060 | 28,860 | 29,070 | -0,21 | -0,722 | 41,880 | 26,915 | |||
| Constellation Energy Corp. | 272,00 | 272,85 | 271,10 | 265,05 | 6,05 | 2,283 | 331,25 | 143,52 | |||
| COPART | 41,765 | 41,895 | 41,670 | 41,385 | 0,29 | 0,689 | 60,570 | 39,005 | |||
| CoStar Group Inc | 75,70 | 77,27 | 76,36 | 76,83 | -0,47 | -0,612 | 84,03 | 64,11 | |||
| COSTCO WHOLESALE CORP. | 817,10 | 818,20 | 809,40 | 809,10 | 0,30 | 0,037 | 1.028,20 | 786,90 | |||
| Crowdstrike Holdings Inc | 364,40 | 367,65 | 366,75 | 360,15 | 6,60 | 1,833 | 437,15 | 221,25 | |||
| CSX Corp. | 27,890 | 27,950 | 27,765 | 28,080 | -0,32 | -1,122 | 34,840 | 23,400 | |||
| Datadog Inc | 111,86 | 113,02 | 112,62 | 108,84 | 3,78 | 3,473 | 160,04 | 78,72 | |||
| Dexcom Inc. | 66,02 | 66,15 | 65,29 | 65,20 | 0,09 | 0,138 | 86,30 | 53,72 | |||
| Diamondback Energy Inc | 125,82 | 127,24 | 126,32 | 123,58 | 2,74 | 2,217 | 182,30 | 107,78 | |||
| DoorDash Inc. | 212,05 | 212,95 | 215,85 | 209,25 | 6,60 | 3,154 | 239,50 | 111,04 | |||
| ELECTRONIC ARTS STK | 148,92 | 149,10 | 147,40 | 147,74 | -0,34 | -0,230 | 160,08 | 110,06 | |||
| Exelon Corp. | 38,145 | 38,340 | 38,065 | 38,130 | -0,07 | -0,170 | 42,565 | 33,590 | |||
| FASTENAL STK | 43,085 | 43,175 | 42,895 | 43,065 | -0,17 | -0,395 | 43,065 | 29,240 | |||
| Fortinet Inc. | 67,06 | 67,26 | 66,73 | 66,51 | 0,22 | 0,331 | 108,90 | 63,98 | |||
| GE Healthcare Technologies Inc. | 63,12 | 64,41 | 63,68 | 63,39 | 0,29 | 0,457 | 89,67 | 53,48 | |||
| GILEAD SCIENCES STK | 98,16 | 98,27 | 98,60 | 97,89 | 0,71 | 0,725 | 110,12 | 68,81 | |||
| Globalfoundries Inc. | 29,000 | 29,310 | 29,090 | 28,960 | 0,13 | 0,449 | 44,000 | 27,230 | |||
| Honeywell International Inc. | 190,00 | 190,60 | 190,64 | 188,64 | 2,00 | 1,060 | 223,10 | 160,20 | |||
| IDEXX LABS | 551,00 | 552,60 | 550,60 | 549,20 | 1,40 | 0,255 | 587,00 | 325,00 | |||
| INTEL STK | 21,320 | 21,345 | 20,980 | 20,955 | 0,03 | 0,119 | 26,080 | 16,646 | |||
| Intuitive Surgical Inc. | 405,80 | 406,45 | 406,30 | 401,05 | 5,25 | 1,309 | 587,60 | 384,00 | |||
| INTUIT STK | 570,20 | 571,40 | 565,50 | 562,00 | 3,50 | 0,623 | 712,40 | 485,00 | |||
| Keurig Dr. Pepper Inc. | 25,350 | 25,375 | 24,880 | 26,880 | -2,00 | -7,440 | 34,055 | 26,880 | |||
| Kla-Tencor Corp. | 762,70 | 764,80 | 760,90 | 751,80 | 9,10 | 1,210 | 806,30 | 475,10 | |||
| Kraft Heinz Co., The | 23,860 | 23,900 | 23,790 | 23,750 | 0,04 | 0,168 | 33,075 | 21,845 | |||
| LAM RESEARCH | 88,79 | 88,92 | 88,87 | 86,60 | 2,27 | 2,621 | 90,64 | 51,48 | |||
| Linde PLC | 415,40 | 416,00 | 413,60 | 411,00 | 2,60 | 0,633 | 448,40 | 378,00 | |||
| Lululemon Athletica Inc. | 176,48 | 177,16 | 173,36 | 173,34 | 0,02 | 0,012 | 406,50 | 159,60 | |||
| MARRIOTT INTL STK | 231,15 | 231,70 | 229,75 | 230,00 | -0,25 | -0,109 | 294,10 | 185,00 | |||
| Marvell Technology Inc. | 63,99 | 64,51 | 64,35 | 63,98 | 0,37 | 0,578 | 122,92 | 43,60 | |||
| Mercadolibre Inc. | 2.067,50 | 2.071,50 | 2.061,00 | 2.058,50 | 2,50 | 0,121 | 2.300,00 | 1.525,00 | |||
| Meta Platforms Inc | 641,60 | 642,70 | 642,80 | 647,00 | -4,20 | -0,649 | 709,90 | 437,00 | |||
| MICROCHIP TECH STK | 57,20 | 57,30 | 57,92 | 58,54 | -0,62 | -1,059 | 73,92 | 31,15 | |||
| MICRON TECH STK | 101,46 | 101,50 | 99,80 | 99,63 | 0,17 | 0,171 | 111,26 | 57,30 | |||
| Microsoft Corp. | 435,15 | 435,40 | 432,85 | 433,05 | -0,20 | -0,046 | 466,75 | 317,70 | |||
| MicroStrategy Inc. Shares | 296,10 | 296,60 | 301,90 | 294,10 | 7,80 | 2,652 | 464,80 | 107,10 | |||
| Mondelez International Group Inc. | 52,82 | 52,92 | 53,14 | 53,00 | 0,14 | 0,264 | 68,28 | 51,76 | |||
| Monster Beverage | 52,99 | 53,04 | 53,27 | 53,34 | -0,07 | -0,131 | 56,50 | 42,21 | |||
| NETFLIX.COM INC. | 1.049,60 | 1.051,60 | 1.050,60 | 1.044,00 | 6,60 | 0,632 | 1.134,20 | 600,00 | |||
| NVIDIA | 156,38 | 156,44 | 154,86 | 155,78 | -0,92 | -0,591 | 157,90 | 86,00 | |||
| NXP Semiconductor | 203,00 | 204,00 | 205,00 | 203,00 | 2,00 | 0,985 | 244,00 | 136,00 | |||
| Old Dominion Freight Line Inc. | 131,55 | 131,85 | 132,20 | 132,80 | -0,60 | -0,452 | 216,50 | 122,15 | |||
| ON SEMICONDUCTOR STK | 43,490 | 43,670 | 43,690 | 43,550 | 0,14 | 0,321 | 70,170 | 27,970 | |||
| O'REILLY AUTO | 89,20 | 89,46 | 88,18 | 87,42 | 0,76 | 0,869 | 88,82 | 66,05 | |||
| PACCAR STK | 86,94 | 87,03 | 85,91 | 86,08 | -0,17 | -0,197 | 112,62 | 75,41 | |||
| Palantir Technologies Inc. | 135,30 | 135,48 | 135,88 | 134,20 | 1,68 | 1,252 | 160,24 | 26,97 | |||
| Palo Alto Networks Inc | 160,46 | 161,48 | 161,44 | 158,62 | 2,82 | 1,778 | 198,54 | 137,62 | |||
| PAYCHEX STK | 119,22 | 119,36 | 118,56 | 118,74 | -0,18 | -0,152 | 146,02 | 115,24 | |||
| Paypal Holdings Inc. | 59,75 | 59,80 | 59,84 | 59,62 | 0,22 | 0,369 | 90,00 | 52,59 | |||
| PEPSICO STK | 126,70 | 126,80 | 126,36 | 127,02 | -0,66 | -0,520 | 161,46 | 109,94 | |||
| Pinduoduo Inc. | 104,50 | 105,50 | 105,50 | 109,50 | -4,00 | -3,653 | 143,50 | 80,20 | |||
| QUALCOMM STK | 137,22 | 137,30 | 136,72 | 134,04 | 2,68 | 1,999 | 171,52 | 108,08 | |||
| REGENERON PHARM STK | 504,60 | 505,40 | 503,60 | 491,80 | 11,80 | 2,399 | 1.075,00 | 422,00 | |||
| Roper Technologies Inc. | 453,10 | 453,60 | 450,40 | 454,70 | -4,30 | -0,946 | 560,60 | 443,40 | |||
| ROSS STORES STK | 129,22 | 129,38 | 127,20 | 126,30 | 0,90 | 0,713 | 149,58 | 107,76 | |||
| Shopify Inc | 119,64 | 119,80 | 120,78 | 120,22 | 0,56 | 0,466 | 132,10 | 60,31 | |||
| STARBUCKS CORP. | 75,22 | 75,28 | 74,45 | 73,84 | 0,61 | 0,826 | 110,96 | 69,20 | |||
| Synopsys Inc. | 516,20 | 517,50 | 512,00 | 511,60 | 0,40 | 0,078 | 567,70 | 320,05 | |||
| Take-Two Interactive Software | 199,08 | 199,56 | 198,02 | 198,40 | -0,38 | -0,192 | 210,10 | 133,24 | |||
| Tesla Inc. | 301,45 | 301,70 | 301,05 | 300,20 | 0,85 | 0,283 | 453,90 | 182,64 | |||
| TEXAS INSTRUMENTS STK | 176,58 | 176,94 | 176,88 | 176,56 | 0,32 | 0,181 | 205,30 | 126,30 | |||
| The Trade Desk Inc. | 44,985 | 45,455 | 45,340 | 44,950 | 0,39 | 0,868 | 132,340 | 41,090 | |||
| Thomson Reuters Corp | 150,10 | 151,75 | 150,80 | 149,75 | 1,05 | 0,701 | 186,50 | 145,45 | |||
| T-Mobile US Inc. | 216,00 | 216,20 | 215,60 | 215,75 | -0,15 | -0,070 | 260,10 | 174,14 | |||
| Verisk Analytics | 229,90 | 230,70 | 229,80 | 228,30 | 1,50 | 0,657 | 284,50 | 224,60 | |||
| VERTEX PHARM STK | 333,75 | 334,55 | 331,75 | 333,05 | -1,30 | -0,390 | 482,00 | 312,45 | |||
| Warner Bros. Discovery Inc. | 10,360 | 10,388 | 10,134 | 10,296 | -0,16 | -1,573 | 11,834 | 6,310 | |||
| Workday | 196,22 | 196,62 | 189,90 | 190,02 | -0,12 | -0,063 | 269,95 | 182,08 | |||
| XCEL ENERGY STK | 62,56 | 62,75 | 62,07 | 62,39 | -0,32 | -0,513 | 68,98 | 53,82 | |||
| Zscaler Inc | 234,15 | 234,55 | 229,40 | 230,60 | -1,20 | -0,520 | 269,55 | 139,62 | |||