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 | 320,35 | 323,95 | 322,35 | 326,50 | -4,15 | -1,271 | 533,30 | 302,65 | |||
| ADV MICRO DEV STK | 81,78 | 81,91 | 83,41 | 84,60 | -1,19 | -1,407 | 170,10 | 70,43 | |||
| Airbnb Inc. | 107,72 | 107,80 | 107,48 | 107,62 | -0,14 | -0,130 | 153,20 | 92,54 | |||
| Alphabet Inc. Cl. A | 138,56 | 138,76 | 140,90 | 141,68 | -0,78 | -0,551 | 198,28 | 131,04 | |||
| Alphabet Inc. Cl. C | 140,32 | 140,48 | 141,40 | 141,92 | -0,52 | -0,366 | 200,00 | 130,00 | |||
| Amazon.com Inc. | 160,64 | 161,18 | 163,46 | 164,82 | -1,36 | -0,825 | 232,70 | 146,56 | |||
| AMER ELEC PWR STK | 0 | 0 | 94,80 | 93,80 | 1,00 | 1,066 | 102,00 | 80,00 | |||
| AMGEN STK | 252,90 | 253,80 | 253,05 | 247,95 | 5,10 | 2,057 | 311,00 | 236,50 | |||
| ANALOG DEVICES STK | 164,14 | 166,62 | 166,76 | 167,62 | -0,86 | -0,513 | 231,90 | 142,90 | |||
| ANSYS STK | 275,00 | 277,50 | 278,40 | 278,00 | 0,40 | 0,144 | 342,40 | 247,50 | |||
| Apple Inc. | 182,46 | 182,68 | 184,60 | 184,08 | 0,52 | 0,282 | 246,25 | 155,30 | |||
| APPLIED MATERIAL STK | 128,58 | 129,32 | 130,22 | 131,50 | -1,28 | -0,973 | 234,50 | 113,00 | |||
| Applovin Corp. | 211,25 | 213,50 | 227,95 | 253,10 | -25,15 | -9,937 | 506,60 | 61,53 | |||
| Arm Holdings PLC ADR | 94,90 | 95,50 | 96,00 | 98,00 | -2,00 | -2,041 | 173,60 | 74,40 | |||
| ASML Holdings | 578,00 | 580,00 | 580,00 | 590,00 | -10,00 | -1,695 | 1.010,00 | 548,00 | |||
| ASTAZENECA ADR | 63,00 | 63,50 | 63,00 | 62,00 | 1,00 | 1,613 | 79,00 | 57,50 | |||
| Atlassian Corp. | 194,04 | 196,56 | 198,32 | 201,70 | -3,38 | -1,676 | 310,70 | 123,52 | |||
| Autodesk Inc. | 235,20 | 236,35 | 238,00 | 237,85 | 0,15 | 0,063 | 307,90 | 183,80 | |||
| AUTOMATIC DATA STK | 256,55 | 258,05 | 258,40 | 256,95 | 1,45 | 0,564 | 303,55 | 215,30 | |||
| Axon Enterprise Inc. | 530,20 | 536,00 | 533,60 | 526,20 | 7,40 | 1,406 | 675,60 | 251,60 | |||
| Baker Hughes Co. | 31,005 | 31,390 | 31,270 | 31,340 | -0,07 | -0,223 | 46,840 | 28,835 | |||
| Biogen Inc. | 104,20 | 106,90 | 105,40 | 105,80 | -0,40 | -0,378 | 217,80 | 101,00 | |||
| Booking Holdings | 4.140,00 | 4.180,00 | 4.145,00 | 4.281,00 | -136,00 | -3,177 | 5.038,00 | 2.863,00 | |||
| BROADCOM STK | 164,06 | 164,40 | 165,82 | 168,86 | -3,04 | -1,800 | 238,55 | 115,02 | |||
| CADENCE DESIGN STK | 259,85 | 262,20 | 263,20 | 260,60 | 2,60 | 0,998 | 308,70 | 195,00 | |||
| CDW Corp | 135,95 | 143,30 | 139,55 | 140,75 | -1,20 | -0,853 | 227,90 | 130,35 | |||
| Charter Communications Inc. | 337,65 | 340,95 | 337,90 | 329,05 | 8,85 | 2,690 | 382,90 | 241,10 | |||
| CINTAS STK | 181,65 | 183,80 | 182,60 | 182,00 | 0,60 | 0,330 | 215,30 | 152,40 | |||
| CISCO SYSTEMS STK | 49,57 | 50,42 | 50,56 | 50,36 | 0,20 | 0,397 | 62,74 | 41,07 | |||
| Coca-Cola Europacific Partners Plc | 77,40 | 79,60 | 78,60 | 77,60 | 1,00 | 1,289 | 83,50 | 66,00 | |||
| COGNIZANT TECH | 63,08 | 63,56 | 63,83 | 63,49 | 0,34 | 0,536 | 86,46 | 58,31 | |||
| Comcast Corp.New | 29,610 | 29,900 | 29,525 | 29,505 | 0,02 | 0,068 | 41,880 | 29,045 | |||
| Constellation Energy Corp. | 193,50 | 196,08 | 196,64 | 195,92 | 0,72 | 0,367 | 331,25 | 143,52 | |||
| COPART | 52,53 | 53,05 | 52,82 | 52,23 | 0,59 | 1,130 | 60,57 | 44,40 | |||
| CoStar Group Inc | 70,41 | 72,89 | 71,65 | 72,72 | -1,07 | -1,471 | 85,97 | 65,75 | |||
| COSTCO WHOLESALE CORP. | 865,30 | 870,10 | 868,80 | 855,80 | 13,00 | 1,519 | 1.028,20 | 678,00 | |||
| Crowdstrike Holdings Inc | 368,20 | 371,85 | 368,15 | 379,50 | -11,35 | -2,991 | 433,95 | 198,22 | |||
| CSX Corp. | 24,335 | 24,580 | 24,485 | 24,340 | 0,15 | 0,596 | 34,840 | 23,400 | |||
| Datadog Inc | 86,01 | 88,82 | 87,41 | 89,83 | -2,42 | -2,694 | 160,04 | 78,72 | |||
| Dexcom Inc. | 62,09 | 62,55 | 62,20 | 62,25 | -0,05 | -0,080 | 121,16 | 53,72 | |||
| Diamondback Energy Inc | 116,40 | 120,48 | 118,18 | 120,40 | -2,22 | -1,844 | 193,38 | 107,78 | |||
| DoorDash Inc. | 162,18 | 164,62 | 166,52 | 163,68 | 2,84 | 1,735 | 203,15 | 91,48 | |||
| ELECTRONIC ARTS STK | 126,32 | 127,16 | 127,50 | 128,50 | -1,00 | -0,778 | 160,08 | 110,06 | |||
| Exelon Corp. | 40,690 | 41,095 | 40,750 | 40,615 | 0,14 | 0,332 | 42,565 | 31,450 | |||
| FASTENAL STK | 69,93 | 70,17 | 70,31 | 70,20 | 0,11 | 0,157 | 80,00 | 57,43 | |||
| Fortinet Inc. | 89,65 | 90,32 | 90,61 | 89,76 | 0,85 | 0,947 | 108,90 | 48,61 | |||
| GE Healthcare Technologies Inc. | 61,38 | 63,79 | 62,61 | 59,97 | 2,64 | 4,402 | 89,67 | 53,48 | |||
| GILEAD SCIENCES STK | 91,39 | 92,06 | 91,45 | 93,27 | -1,82 | -1,951 | 110,12 | 57,30 | |||
| Globalfoundries Inc. | 29,480 | 30,370 | 30,250 | 30,470 | -0,22 | -0,722 | 54,320 | 27,230 | |||
| Honeywell International Inc. | 183,62 | 185,46 | 184,60 | 174,92 | 9,68 | 5,534 | 223,10 | 160,20 | |||
| IDEXX LABS | 379,50 | 383,40 | 381,40 | 378,90 | 2,50 | 0,660 | 502,20 | 325,00 | |||
| INTEL STK | 17,414 | 17,428 | 17,800 | 18,002 | -0,20 | -1,122 | 32,635 | 16,646 | |||
| Intuitive Surgical Inc. | 446,75 | 451,80 | 449,45 | 449,45 | 0,00 | 0,000 | 587,60 | 345,30 | |||
| INTUIT STK | 538,10 | 543,80 | 542,20 | 540,70 | 1,50 | 0,277 | 666,00 | 485,00 | |||
| Keurig Dr. Pepper Inc. | 29,860 | 30,115 | 29,880 | 29,730 | 0,15 | 0,505 | 34,055 | 29,350 | |||
| Kla-Tencor Corp. | 598,10 | 605,10 | 598,40 | 606,60 | -8,20 | -1,352 | 818,40 | 475,10 | |||
| Kraft Heinz Co., The | 25,385 | 25,510 | 25,350 | 25,405 | -0,06 | -0,216 | 36,015 | 25,055 | |||
| LAM RESEARCH | 60,42 | 60,91 | 60,97 | 62,66 | -1,69 | -2,697 | 103,66 | 51,48 | |||
| Linde PLC | 395,60 | 396,00 | 394,80 | 392,40 | 2,40 | 0,612 | 448,40 | 378,00 | |||
| Lululemon Athletica Inc. | 232,75 | 235,15 | 235,65 | 234,35 | 1,30 | 0,555 | 406,50 | 208,00 | |||
| MARRIOTT INTL STK | 208,90 | 210,40 | 209,50 | 207,20 | 2,30 | 1,110 | 294,10 | 185,00 | |||
| Marvell Technology Inc. | 49,16 | 50,48 | 50,92 | 51,76 | -0,84 | -1,623 | 122,92 | 43,60 | |||
| Mercadolibre Inc. | 1.970,00 | 1.990,00 | 1.982,80 | 1.943,40 | 39,40 | 2,027 | 2.227,50 | 1.336,00 | |||
| Meta Platforms Inc | 475,30 | 477,60 | 482,25 | 487,10 | -4,85 | -0,996 | 709,90 | 404,25 | |||
| MICROCHIP TECH STK | 39,185 | 39,665 | 39,835 | 40,720 | -0,89 | -2,173 | 92,400 | 31,145 | |||
| MICRON TECH STK | 65,04 | 65,29 | 66,00 | 67,44 | -1,44 | -2,135 | 146,00 | 57,30 | |||
| Microsoft Corp. | 343,00 | 343,45 | 345,00 | 344,85 | 0,15 | 0,043 | 432,65 | 317,70 | |||
| MicroStrategy Inc. Shares | 330,00 | 331,40 | 334,30 | 333,50 | 0,80 | 0,240 | 464,80 | 100,60 | |||
| Mondelez International Group Inc. | 58,61 | 59,17 | 58,00 | 57,01 | 0,99 | 1,737 | 68,28 | 51,76 | |||
| MongoDB Inc | 146,72 | 152,36 | 149,18 | 154,66 | -5,48 | -3,543 | 344,05 | 132,62 | |||
| Monster Beverage | 51,50 | 51,90 | 51,78 | 51,17 | 0,61 | 1,192 | 54,41 | 41,16 | |||
| NETFLIX.COM INC. | 979,50 | 980,50 | 985,50 | 976,10 | 9,40 | 0,963 | 998,10 | 512,50 | |||
| NVIDIA | 92,50 | 92,54 | 94,02 | 95,46 | -1,44 | -1,508 | 143,70 | 79,57 | |||
| NXP Semiconductor | 157,00 | 157,50 | 159,00 | 159,50 | -0,50 | -0,313 | 265,00 | 136,00 | |||
| Old Dominion Freight Line Inc. | 130,40 | 132,05 | 130,60 | 130,00 | 0,60 | 0,462 | 216,50 | 128,15 | |||
| ON SEMICONDUCTOR STK | 33,195 | 33,535 | 33,750 | 34,290 | -0,54 | -1,575 | 72,140 | 27,970 | |||
| O'REILLY AUTO | 1.216,50 | 1.225,50 | 1.223,00 | 1.198,50 | 24,50 | 2,044 | 1.320,50 | 873,40 | |||
| PACCAR STK | 78,50 | 79,50 | 78,00 | 80,64 | -2,64 | -3,274 | 112,62 | 75,41 | |||
| Palantir Technologies Inc. | 97,65 | 97,83 | 99,60 | 102,08 | -2,48 | -2,429 | 118,40 | 19,04 | |||
| Palo Alto Networks Inc | 158,80 | 163,50 | 163,60 | 164,36 | -0,76 | -0,462 | 198,54 | 133,10 | |||
| PAYCHEX STK | 127,14 | 127,98 | 128,12 | 126,22 | 1,90 | 1,505 | 146,02 | 107,16 | |||
| Paypal Holdings Inc. | 57,11 | 57,18 | 57,89 | 57,55 | 0,34 | 0,591 | 90,00 | 52,59 | |||
| PEPSICO STK | 118,58 | 118,98 | 118,22 | 117,40 | 0,82 | 0,698 | 168,84 | 117,28 | |||
| Pinduoduo Inc. | 90,60 | 91,00 | 91,00 | 90,40 | 0,60 | 0,664 | 148,50 | 80,20 | |||
| QUALCOMM STK | 127,60 | 128,04 | 129,00 | 129,40 | -0,40 | -0,309 | 215,35 | 108,08 | |||
| REGENERON PHARM STK | 493,40 | 498,20 | 497,00 | 534,00 | -37,00 | -6,929 | 1.086,50 | 481,00 | |||
| Roper Technologies Inc. | 484,10 | 486,50 | 486,70 | 483,30 | 3,40 | 0,703 | 560,60 | 463,50 | |||
| ROSS STORES STK | 122,52 | 123,48 | 123,00 | 121,84 | 1,16 | 0,952 | 149,58 | 111,10 | |||
| STARBUCKS CORP. | 67,14 | 67,40 | 69,20 | 73,45 | -4,25 | -5,786 | 110,96 | 66,79 | |||
| Synopsys Inc. | 396,85 | 399,40 | 401,85 | 388,80 | 13,05 | 3,356 | 580,40 | 320,05 | |||
| Take-Two Interactive Software | 199,06 | 200,30 | 200,80 | 201,00 | -0,20 | -0,100 | 209,90 | 123,44 | |||
| Tesla Inc. | 247,25 | 247,45 | 253,20 | 252,00 | 1,20 | 0,476 | 453,90 | 156,60 | |||
| TEXAS INSTRUMENTS STK | 137,52 | 138,88 | 139,54 | 141,42 | -1,88 | -1,329 | 205,30 | 126,30 | |||
| The Trade Desk Inc. | 45,470 | 47,170 | 45,915 | 48,085 | -2,17 | -4,513 | 132,340 | 41,090 | |||
| T-Mobile US Inc. | 212,75 | 214,25 | 211,65 | 207,50 | 4,15 | 2,000 | 260,10 | 149,14 | |||
| Verisk Analytics | 251,70 | 258,00 | 253,00 | 250,20 | 2,80 | 1,119 | 284,50 | 206,50 | |||
| VERTEX PHARM STK | 437,70 | 440,95 | 440,05 | 434,10 | 5,95 | 1,371 | 482,00 | 369,20 | |||
| Warner Bros. Discovery Inc. | 7,471 | 7,524 | 7,676 | 7,603 | 0,07 | 0,960 | 11,734 | 6,116 | |||
| Workday | 210,10 | 214,30 | 211,20 | 208,65 | 2,55 | 1,222 | 269,95 | 184,70 | |||
| XCEL ENERGY STK | 61,40 | 62,30 | 61,51 | 60,70 | 0,81 | 1,334 | 68,98 | 47,94 | |||
| Zscaler Inc | 191,26 | 192,90 | 194,78 | 192,30 | 2,48 | 1,290 | 207,05 | 139,62 | |||