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 | 441,05 | 445,85 | 442,90 | 444,05 | -1,15 | -0,259 | 589,20 | 401,45 | |||
ADV MICRO DEV STK | 129,78 | 129,86 | 129,68 | 130,66 | -0,98 | -0,750 | 200,85 | 103,76 | |||
Airbnb Inc. | 128,52 | 128,76 | 125,30 | 124,64 | 0,66 | 0,530 | 154,78 | 101,92 | |||
Alphabet Inc. Cl. A | 155,38 | 155,50 | 155,88 | 154,88 | 1,00 | 0,646 | 175,74 | 119,28 | |||
Alphabet Inc. Cl. C | 156,82 | 156,94 | 157,00 | 158,30 | -1,30 | -0,821 | 176,44 | 119,52 | |||
Amazon.com Inc. | 181,70 | 182,04 | 181,96 | 179,94 | 2,02 | 1,123 | 186,16 | 129,94 | |||
AMER ELEC PWR STK | 90,50 | 91,00 | 90,50 | 89,00 | 1,50 | 1,685 | 94,00 | 69,98 | |||
AMGEN STK | 290,10 | 291,25 | 290,80 | 293,15 | -2,35 | -0,802 | 311,00 | 240,60 | |||
ANALOG DEVICES STK | 199,12 | 199,72 | 205,80 | 207,20 | -1,40 | -0,676 | 222,90 | 156,10 | |||
ANSYS STK | 299,30 | 300,30 | 297,20 | 298,60 | -1,40 | -0,469 | 330,60 | 259,00 | |||
Apple Inc. | 204,15 | 204,30 | 203,10 | 203,35 | -0,25 | -0,123 | 218,00 | 154,98 | |||
APPLIED MATERIAL STK | 170,44 | 170,98 | 166,84 | 168,00 | -1,16 | -0,690 | 234,50 | 129,74 | |||
Arm Holdings PLC ADR | 127,60 | 128,20 | 127,00 | 130,40 | -3,40 | -2,607 | 173,60 | 47,15 | |||
ASML Holdings | 624,00 | 626,00 | 618,00 | 626,00 | -8,00 | -1,278 | 1.010,00 | 594,00 | |||
ASTAZENECA ADR | 60,50 | 61,00 | 65,50 | 65,50 | 0,00 | 0,000 | 79,00 | 57,00 | |||
Atlassian Corp. | 198,28 | 199,18 | 200,40 | 205,25 | -4,85 | -2,363 | 235,00 | 123,52 | |||
Autodesk Inc. | 266,85 | 267,90 | 264,15 | 263,35 | 0,80 | 0,304 | 268,85 | 183,80 | |||
AUTOMATIC DATA STK | 265,60 | 266,30 | 265,85 | 265,05 | 0,80 | 0,302 | 268,85 | 203,85 | |||
Baker Hughes Co. | 35,445 | 35,520 | 34,850 | 34,190 | 0,66 | 1,930 | 35,535 | 26,140 | |||
Biogen Inc. | 160,55 | 162,00 | 161,40 | 159,70 | 1,70 | 1,064 | 243,40 | 159,45 | |||
Booking Holdings | 4.459,00 | 4.475,00 | 4.385,00 | 4.350,00 | 35,00 | 0,805 | 4.360,00 | 2.658,00 | |||
BROADCOM STK | 157,84 | 158,10 | 155,32 | 155,70 | -0,38 | -0,244 | 169,54 | 81,92 | |||
CADENCE DESIGN STK | 268,60 | 269,40 | 269,45 | 258,90 | 10,55 | 4,075 | 306,35 | 222,00 | |||
CDW Corp | 172,80 | 179,05 | 175,55 | 176,00 | -0,45 | -0,256 | 238,00 | 173,05 | |||
Charter Communications Inc. | 351,90 | 352,80 | 345,60 | 335,90 | 9,70 | 2,888 | 390,05 | 237,50 | |||
CINTAS STK | 191,45 | 192,05 | 189,95 | 188,10 | 1,85 | 0,984 | 197,65 | 120,47 | |||
CISCO SYSTEMS STK | 51,19 | 51,45 | 51,38 | 51,30 | 0,08 | 0,156 | 52,45 | 41,07 | |||
Coca-Cola Europacific Partners Plc | 70,00 | 71,20 | 70,70 | 69,50 | 1,20 | 1,727 | 74,10 | 54,20 | |||
COGNIZANT TECH | 69,19 | 69,30 | 68,70 | 68,36 | 0,34 | 0,497 | 73,26 | 59,47 | |||
Comcast Corp.New | 39,285 | 39,335 | 38,960 | 40,165 | -1,21 | -3,000 | 43,210 | 34,155 | |||
Constellation Energy Corp. | 214,75 | 215,45 | 208,65 | 224,65 | -16,00 | -7,122 | 261,05 | 101,64 | |||
COPART | 48,495 | 48,650 | 48,010 | 47,025 | 0,99 | 2,095 | 53,950 | 42,270 | |||
CoStar Group Inc | 68,22 | 69,66 | 69,02 | 67,64 | 1,38 | 2,040 | 89,50 | 65,75 | |||
COSTCO WHOLESALE CORP. | 813,00 | 814,60 | 812,70 | 806,80 | 5,90 | 0,731 | 829,00 | 521,70 | |||
Crowdstrike Holdings Inc | 277,35 | 278,35 | 277,70 | 276,25 | 1,45 | 0,525 | 365,20 | 174,28 | |||
CSX Corp. | 31,015 | 31,080 | 30,540 | 30,495 | 0,05 | 0,148 | 35,280 | 28,220 | |||
Datadog Inc | 114,16 | 115,42 | 114,72 | 115,48 | -0,76 | -0,658 | 126,68 | 74,00 | |||
Dexcom Inc. | 63,32 | 63,48 | 63,93 | 64,56 | -0,63 | -0,976 | 130,22 | 59,02 | |||
Diamondback Energy Inc | 160,66 | 162,44 | 161,76 | 165,40 | -3,64 | -2,201 | 195,08 | 136,08 | |||
Dollar Tree Inc. | 61,50 | 61,77 | 64,19 | 60,98 | 3,21 | 5,264 | 136,50 | 56,50 | |||
DoorDash Inc. | 145,66 | 147,16 | 143,26 | 141,82 | 1,44 | 1,015 | 142,34 | 79,00 | |||
ELECTRONIC ARTS STK | 141,58 | 141,78 | 140,20 | 138,90 | 1,30 | 0,936 | 139,90 | 116,00 | |||
Exelon Corp. | 34,950 | 35,050 | 34,760 | 34,940 | -0,18 | -0,515 | 37,770 | 31,175 | |||
FASTENAL STK | 71,34 | 71,43 | 71,30 | 71,41 | -0,11 | -0,154 | 72,19 | 54,38 | |||
Fortinet Inc. | 71,31 | 71,54 | 72,30 | 72,30 | 0,00 | 0,000 | 76,69 | 45,65 | |||
GE Healthcare Technologies Inc. | 79,49 | 81,19 | 80,52 | 80,02 | 0,50 | 0,625 | 85,50 | 61,50 | |||
GILEAD SCIENCES STK | 82,27 | 82,35 | 82,49 | 81,89 | 0,60 | 0,733 | 82,30 | 57,30 | |||
Globalfoundries Inc. | 36,750 | 37,140 | 36,260 | 32,990 | 3,27 | 9,912 | 56,150 | 32,990 | |||
Honeywell International Inc. | 193,22 | 193,82 | 189,98 | 191,06 | -1,08 | -0,565 | 204,20 | 170,82 | |||
IDEXX LABS | 380,00 | 381,20 | 378,40 | 381,80 | -3,40 | -0,891 | 532,00 | 372,60 | |||
ILLUMINA STK | 138,36 | 138,68 | 137,50 | 136,78 | 0,72 | 0,526 | 136,78 | 86,08 | |||
INTEL STK | 21,460 | 21,485 | 20,660 | 20,400 | 0,26 | 1,275 | 45,680 | 17,064 | |||
Intuitive Surgical Inc. | 472,90 | 473,90 | 464,45 | 468,00 | -3,55 | -0,759 | 479,30 | 255,25 | |||
INTUIT STK | 561,60 | 563,00 | 567,50 | 571,30 | -3,80 | -0,665 | 621,40 | 464,40 | |||
Keurig Dr. Pepper Inc. | 29,740 | 29,770 | 29,880 | 29,950 | -0,07 | -0,234 | 34,055 | 26,325 | |||
Kla-Tencor Corp. | 621,60 | 623,30 | 607,70 | 613,60 | -5,90 | -0,962 | 818,40 | 462,40 | |||
Kraft Heinz Co., The | 30,690 | 30,735 | 30,565 | 30,640 | -0,08 | -0,245 | 36,145 | 29,120 | |||
LAM RESEARCH | 69,81 | 70,02 | 67,96 | 68,49 | -0,53 | -0,774 | 103,66 | 58,88 | |||
Linde PLC | 421,20 | 421,80 | 420,80 | 420,60 | 0,20 | 0,048 | 448,40 | 365,15 | |||
Lululemon Athletica Inc. | 292,40 | 293,50 | 291,90 | 294,55 | -2,65 | -0,900 | 469,10 | 208,00 | |||
MARRIOTT INTL STK | 238,00 | 238,70 | 234,80 | 238,30 | -3,50 | -1,469 | 244,15 | 177,42 | |||
Marvell Technology Inc. | 77,99 | 78,64 | 78,96 | 77,95 | 1,01 | 1,296 | 78,41 | 46,91 | |||
Mercadolibre Inc. | 1.895,20 | 1.904,60 | 1.905,00 | 1.885,00 | 20,00 | 1,061 | 1.927,80 | 1.251,00 | |||
Meta Platforms Inc | 521,10 | 522,20 | 521,50 | 515,40 | 6,10 | 1,184 | 554,50 | 293,60 | |||
MICROCHIP TECH STK | 68,08 | 68,20 | 68,07 | 68,75 | -0,68 | -0,989 | 92,40 | 65,59 | |||
MICRON TECH STK | 95,18 | 95,26 | 93,20 | 91,75 | 1,45 | 1,580 | 146,00 | 67,30 | |||
Microsoft Corp. | 378,95 | 379,15 | 378,35 | 375,05 | 3,30 | 0,880 | 432,65 | 331,65 | |||
Moderna Inc | 49,190 | 49,720 | 49,500 | 49,380 | 0,12 | 0,243 | 155,440 | 48,470 | |||
Mondelez International Group Inc. | 62,75 | 62,88 | 62,66 | 62,88 | -0,22 | -0,350 | 71,12 | 58,98 | |||
MongoDB Inc | 244,75 | 246,90 | 244,15 | 245,60 | -1,45 | -0,590 | 466,00 | 201,25 | |||
Monster Beverage | 49,790 | 49,855 | 49,490 | 47,645 | 1,85 | 3,872 | 55,780 | 41,155 | |||
NETFLIX.COM INC. | 697,20 | 703,60 | 692,30 | 697,40 | -5,10 | -0,731 | 707,10 | 402,00 | |||
NVIDIA | 128,14 | 128,24 | 125,58 | 126,68 | -1,10 | -0,868 | 132,68 | 42,08 | |||
NXP Semiconductor | 201,00 | 202,00 | 206,00 | 220,00 | -14,00 | -6,364 | 265,00 | 167,70 | |||
Old Dominion Freight Line Inc. | 188,20 | 188,70 | 186,65 | 183,10 | 3,55 | 1,939 | 210,40 | 154,45 | |||
ON SEMICONDUCTOR STK | 64,30 | 64,56 | 63,66 | 65,07 | -1,41 | -2,167 | 78,17 | 56,98 | |||
O'REILLY AUTO | 1.058,00 | 1.061,50 | 1.061,00 | 1.049,00 | 12,00 | 1,144 | 1.120,50 | 842,00 | |||
PACCAR STK | 98,34 | 98,49 | 96,19 | 94,63 | 1,56 | 1,649 | 114,66 | 80,26 | |||
Palo Alto Networks Inc | 333,50 | 336,00 | 334,30 | 332,95 | 1,35 | 0,405 | 350,60 | 220,90 | |||
PAYCHEX STK | 127,68 | 127,86 | 128,18 | 127,36 | 0,82 | 0,644 | 130,90 | 102,70 | |||
Paypal Holdings Inc. | 72,60 | 72,67 | 71,81 | 71,53 | 0,28 | 0,391 | 76,82 | 50,61 | |||
PEPSICO STK | 153,12 | 153,24 | 153,30 | 152,02 | 1,28 | 0,842 | 168,84 | 149,02 | |||
Pinduoduo Inc. | 111,50 | 112,00 | 113,50 | 111,00 | 2,50 | 2,252 | 148,50 | 80,60 | |||
QUALCOMM STK | 151,84 | 152,06 | 151,40 | 151,94 | -0,54 | -0,355 | 215,35 | 111,50 | |||
REGENERON PHARM STK | 756,80 | 758,20 | 759,60 | 775,00 | -15,40 | -1,987 | 1.086,50 | 724,50 | |||
Roper Technologies Inc. | 498,30 | 499,10 | 497,50 | 495,30 | 2,20 | 0,444 | 527,60 | 465,80 | |||
ROSS STORES STK | 129,14 | 129,40 | 128,94 | 128,02 | 0,92 | 0,719 | 143,28 | 112,64 | |||
STARBUCKS CORP. | 88,37 | 88,47 | 88,97 | 90,25 | -1,28 | -1,418 | 98,70 | 66,79 | |||
Super Micro Computer Inc. | 23,990 | 24,030 | 24,240 | 24,080 | 0,16 | 0,664 | 106,300 | 23,270 | |||
Synopsys Inc. | 484,35 | 486,45 | 481,70 | 479,30 | 2,40 | 0,501 | 580,40 | 417,50 | |||
Take-Two Interactive Software | 149,78 | 150,14 | 149,46 | 149,90 | -0,44 | -0,294 | 158,22 | 123,44 | |||
Tesla Inc. | 231,90 | 232,15 | 228,60 | 225,05 | 3,55 | 1,577 | 246,45 | 132,98 | |||
TEXAS INSTRUMENTS STK | 186,88 | 187,40 | 187,08 | 187,98 | -0,90 | -0,479 | 194,28 | 133,98 | |||
The Trade Desk Inc. | 108,26 | 109,40 | 108,88 | 109,06 | -0,18 | -0,165 | 113,60 | 58,61 | |||
T-Mobile US Inc. | 207,30 | 207,50 | 206,05 | 204,55 | 1,50 | 0,733 | 215,25 | 134,22 | |||
Verisk Analytics | 255,30 | 256,30 | 254,40 | 252,60 | 1,80 | 0,713 | 265,20 | 205,50 | |||
VERTEX PHARM STK | 451,90 | 453,00 | 440,00 | 433,00 | 7,00 | 1,617 | 465,20 | 315,30 | |||
Warner Bros. Discovery Inc. | 7,476 | 7,499 | 7,475 | 7,460 | 0,02 | 0,201 | 11,305 | 6,116 | |||
Workday | 220,05 | 220,55 | 220,70 | 218,75 | 1,95 | 0,891 | 282,40 | 189,82 | |||
XCEL ENERGY STK | 60,55 | 60,74 | 60,18 | 61,00 | -0,82 | -1,344 | 61,00 | 44,27 | |||
Zscaler Inc | 169,88 | 170,28 | 169,46 | 167,22 | 2,24 | 1,340 | 236,05 | 139,62 |