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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LAM RESEARCH | 120,00 | 121,00 | 120,50 | 134,00 | -13,50 | -10,075 | 142,80 | 51,48 | |||
| DoorDash Inc. | 162,42 | 164,84 | 162,02 | 177,84 | -15,82 | -8,896 | 239,90 | 138,00 | |||
| Mercadolibre Inc. | 1.660,60 | 1.668,40 | 1.665,00 | 1.825,00 | -160,00 | -8,767 | 2.300,00 | 1.525,00 | |||
| Kla-Tencor Corp. | 951,20 | 960,60 | 951,70 | 1.035,00 | -83,30 | -8,048 | 1.077,20 | 475,10 | |||
| APPLIED MATERIAL STK | 190,76 | 191,46 | 190,46 | 207,00 | -16,54 | -7,990 | 208,20 | 113,00 | |||
| Arm Holdings PLC ADR | 114,20 | 115,40 | 114,20 | 123,80 | -9,60 | -7,754 | 171,00 | 74,40 | |||
| ASML Holdings | 852,00 | 854,00 | 852,00 | 916,00 | -64,00 | -6,987 | 928,00 | 548,00 | |||
| Constellation Energy Corp. | 299,55 | 301,40 | 299,10 | 320,00 | -20,90 | -6,531 | 345,85 | 143,52 | |||
| INTEL STK | 28,985 | 29,005 | 29,035 | 31,005 | -1,97 | -6,354 | 36,040 | 16,646 | |||
| BROADCOM STK | 301,60 | 302,10 | 300,05 | 318,20 | -18,15 | -5,704 | 333,20 | 138,96 | |||
| QUALCOMM STK | 138,06 | 138,44 | 137,46 | 145,50 | -8,04 | -5,526 | 168,32 | 108,08 | |||
| MICROCHIP TECH STK | 42,415 | 42,775 | 42,360 | 44,720 | -2,36 | -5,277 | 66,500 | 31,145 | |||
| COPART | 34,140 | 34,475 | 34,155 | 35,970 | -1,82 | -5,046 | 60,570 | 34,540 | |||
| NETFLIX.COM INC. | 91,20 | 92,12 | 90,94 | 95,75 | -4,81 | -5,023 | 113,42 | 76,80 | |||
| Zscaler Inc | 241,55 | 243,55 | 241,90 | 254,25 | -12,35 | -4,857 | 286,85 | 147,70 | |||
| Pinduoduo Inc. | 97,80 | 98,00 | 97,80 | 102,50 | -4,70 | -4,585 | 124,50 | 80,20 | |||
| NXP Semiconductor | 159,00 | 160,50 | 159,00 | 166,00 | -7,00 | -4,217 | 244,00 | 136,00 | |||
| ANALOG DEVICES STK | 193,86 | 197,74 | 193,48 | 201,85 | -8,37 | -4,147 | 231,90 | 142,90 | |||
| ON SEMICONDUCTOR STK | 38,780 | 39,165 | 38,770 | 40,435 | -1,67 | -4,118 | 70,170 | 27,970 | |||
| Fortinet Inc. | 67,34 | 67,87 | 67,39 | 70,15 | -2,76 | -3,934 | 108,90 | 63,98 | |||
| Workday | 186,36 | 189,96 | 186,16 | 193,60 | -7,44 | -3,843 | 269,95 | 182,08 | |||
| CADENCE DESIGN STK | 261,30 | 263,10 | 260,80 | 270,80 | -10,00 | -3,693 | 328,05 | 195,00 | |||
| Axon Enterprise Inc. | 448,90 | 453,30 | 448,40 | 465,00 | -16,60 | -3,570 | 755,60 | 443,00 | |||
| Synopsys Inc. | 332,40 | 335,05 | 330,90 | 343,00 | -12,10 | -3,528 | 567,70 | 320,05 | |||
| Tesla Inc. | 346,45 | 346,80 | 345,10 | 357,20 | -12,10 | -3,387 | 453,90 | 200,35 | |||
| Paypal Holdings Inc. | 50,50 | 50,59 | 50,30 | 52,06 | -1,76 | -3,381 | 90,00 | 52,06 | |||
| Atlassian Corp. | 124,82 | 126,02 | 124,40 | 128,74 | -4,34 | -3,371 | 310,70 | 124,56 | |||
| Shopify Inc | 125,58 | 126,50 | 125,32 | 129,68 | -4,36 | -3,362 | 154,46 | 66,82 | |||
| Alphabet Inc. Cl. C | 254,90 | 255,05 | 252,00 | 260,00 | -8,00 | -3,077 | 260,00 | 130,00 | |||
| Airbnb Inc. | 96,32 | 96,98 | 96,67 | 99,55 | -2,88 | -2,893 | 153,20 | 92,54 | |||
| Autodesk Inc. | 248,50 | 249,70 | 248,40 | 255,80 | -7,40 | -2,893 | 307,90 | 206,15 | |||
| Microsoft Corp. | 414,20 | 414,50 | 414,00 | 426,15 | -12,15 | -2,851 | 467,50 | 317,70 | |||
| Booking Holdings | 3.950,00 | 3.980,00 | 3.970,00 | 4.080,00 | -110,00 | -2,696 | 5.038,00 | 3.690,00 | |||
| Intuitive Surgical Inc. | 473,00 | 476,00 | 477,70 | 490,50 | -12,80 | -2,610 | 587,60 | 365,10 | |||
| ADV MICRO DEV STK | 179,54 | 179,74 | 178,50 | 182,72 | -4,22 | -2,310 | 225,85 | 70,43 | |||
| Honeywell International Inc. | 162,86 | 164,48 | 162,28 | 165,88 | -3,60 | -2,170 | 210,23 | 150,96 | |||
| NVIDIA | 156,48 | 156,52 | 156,66 | 160,12 | -3,46 | -2,161 | 182,10 | 86,00 | |||
| GILEAD SCIENCES STK | 108,18 | 109,12 | 108,20 | 110,58 | -2,38 | -2,152 | 110,58 | 82,50 | |||
| Dexcom Inc. | 50,62 | 50,99 | 50,57 | 51,67 | -1,10 | -2,129 | 86,30 | 47,74 | |||
| Apple Inc. | 231,25 | 231,40 | 230,00 | 234,85 | -4,85 | -2,065 | 246,25 | 155,30 | |||
| Take-Two Interactive Software | 203,95 | 205,40 | 203,55 | 207,60 | -4,05 | -1,951 | 226,50 | 172,62 | |||
| XCEL ENERGY STK | 68,59 | 69,62 | 68,47 | 69,82 | -1,35 | -1,934 | 70,35 | 56,79 | |||
| Applovin Corp. | 449,95 | 452,95 | 449,75 | 458,50 | -8,75 | -1,908 | 609,90 | 192,48 | |||
| TEXAS INSTRUMENTS STK | 132,00 | 133,52 | 133,50 | 136,00 | -2,50 | -1,838 | 193,90 | 126,30 | |||
| Alphabet Inc. Cl. A | 254,60 | 254,80 | 251,70 | 256,10 | -4,40 | -1,718 | 258,00 | 131,04 | |||
| The Trade Desk Inc. | 32,540 | 34,065 | 33,250 | 33,780 | -0,53 | -1,569 | 132,340 | 33,780 | |||
| Datadog Inc | 137,10 | 140,10 | 137,96 | 140,14 | -2,18 | -1,556 | 173,40 | 78,72 | |||
| Roper Technologies Inc. | 382,80 | 384,60 | 382,40 | 388,20 | -5,80 | -1,494 | 560,60 | 379,80 | |||
| IDEXX LABS | 599,20 | 603,00 | 598,40 | 607,40 | -9,00 | -1,482 | 627,00 | 325,00 | |||
| Palantir Technologies Inc. | 135,28 | 135,48 | 134,50 | 136,42 | -1,92 | -1,407 | 176,42 | 58,29 | |||
| PAYCHEX STK | 94,18 | 94,64 | 94,06 | 95,40 | -1,34 | -1,405 | 146,02 | 94,51 | |||
| Old Dominion Freight Line Inc. | 109,10 | 110,70 | 109,10 | 110,55 | -1,45 | -1,312 | 214,50 | 110,55 | |||
| Crowdstrike Holdings Inc | 431,05 | 435,15 | 431,50 | 437,20 | -5,70 | -1,304 | 480,80 | 285,75 | |||
| FASTENAL STK | 33,970 | 34,185 | 33,930 | 34,375 | -0,45 | -1,295 | 43,065 | 31,500 | |||
| Marvell Technology Inc. | 65,73 | 67,25 | 66,48 | 67,34 | -0,86 | -1,277 | 122,92 | 43,60 | |||
| Baker Hughes Co. | 41,525 | 42,145 | 41,480 | 42,010 | -0,53 | -1,262 | 46,840 | 30,585 | |||
| Lululemon Athletica Inc. | 141,98 | 143,24 | 141,72 | 143,40 | -1,68 | -1,172 | 406,50 | 135,58 | |||
| Biogen Inc. | 143,80 | 146,55 | 145,10 | 146,75 | -1,65 | -1,124 | 157,10 | 101,00 | |||
| Exelon Corp. | 39,280 | 39,670 | 39,215 | 39,645 | -0,43 | -1,085 | 42,565 | 34,425 | |||
| Diamondback Energy Inc | 125,30 | 127,78 | 126,44 | 127,76 | -1,32 | -1,033 | 177,74 | 107,78 | |||
| ADOBE SYS STK | 269,65 | 272,55 | 270,40 | 273,20 | -2,80 | -1,025 | 523,60 | 273,20 | |||
| Linde PLC | 356,60 | 357,00 | 354,60 | 358,00 | -3,40 | -0,950 | 447,00 | 355,60 | |||
| CSX Corp. | 29,170 | 29,460 | 29,140 | 29,415 | -0,28 | -0,935 | 34,840 | 23,400 | |||
| MARRIOTT INTL STK | 244,90 | 246,70 | 244,60 | 246,90 | -2,30 | -0,932 | 294,10 | 185,00 | |||
| Warner Bros. Discovery Inc. | 19,904 | 20,100 | 19,876 | 20,060 | -0,18 | -0,917 | 20,490 | 6,800 | |||
| MICRON TECH STK | 175,00 | 175,32 | 174,00 | 175,48 | -1,48 | -0,843 | 221,00 | 57,30 | |||
| CISCO SYSTEMS STK | 65,02 | 65,85 | 65,53 | 66,01 | -0,48 | -0,727 | 68,16 | 48,12 | |||
| Verisk Analytics | 191,40 | 193,15 | 191,70 | 193,10 | -1,40 | -0,725 | 284,50 | 179,50 | |||
| Mondelez International Group Inc. | 48,150 | 48,630 | 48,055 | 48,400 | -0,35 | -0,713 | 62,960 | 47,770 | |||
| PEPSICO STK | 126,56 | 126,80 | 126,38 | 127,24 | -0,86 | -0,676 | 155,54 | 109,94 | |||
| STARBUCKS CORP. | 71,93 | 72,23 | 72,05 | 72,53 | -0,48 | -0,662 | 110,96 | 67,80 | |||
| CINTAS STK | 158,70 | 159,45 | 158,70 | 159,65 | -0,95 | -0,595 | 215,30 | 156,20 | |||
| AUTOMATIC DATA STK | 215,55 | 216,75 | 215,30 | 216,50 | -1,20 | -0,554 | 303,55 | 214,45 | |||
| Monster Beverage | 62,66 | 63,15 | 62,59 | 62,92 | -0,33 | -0,524 | 62,92 | 44,34 | |||
| COSTCO WHOLESALE CORP. | 773,20 | 775,50 | 773,20 | 776,00 | -2,80 | -0,361 | 1.028,20 | 758,90 | |||
| COGNIZANT TECH | 62,67 | 63,13 | 62,56 | 62,72 | -0,16 | -0,255 | 86,46 | 55,34 | |||
| Amazon.com Inc. | 189,26 | 189,82 | 189,64 | 190,12 | -0,48 | -0,252 | 232,70 | 151,48 | |||
| T-Mobile US Inc. | 182,24 | 183,32 | 182,06 | 182,50 | -0,44 | -0,241 | 260,10 | 173,92 | |||
| Thomson Reuters Corp | 113,15 | 115,35 | 114,30 | 114,55 | -0,25 | -0,218 | 186,50 | 114,55 | |||
| Charter Communications Inc. | 168,24 | 170,24 | 167,84 | 168,08 | -0,24 | -0,143 | 380,80 | 168,08 | |||
| AMER ELEC PWR STK | 104,50 | 105,00 | 105,00 | 105,00 | 0,00 | 0,000 | 106,50 | 86,50 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,50 | 76,50 | 0,00 | 0,000 | 77,00 | 57,50 | |||
| Comcast Corp.New | 22,955 | 23,180 | 23,110 | 23,110 | 0,00 | 0,000 | 41,415 | 23,110 | |||
| CDW Corp | 115,30 | 122,45 | 118,90 | 118,70 | 0,20 | 0,168 | 197,80 | 118,70 | |||
| Meta Platforms Inc | 508,50 | 510,60 | 509,40 | 508,10 | 1,30 | 0,256 | 709,90 | 437,00 | |||
| O'REILLY AUTO | 85,54 | 86,82 | 85,44 | 85,18 | 0,26 | 0,305 | 91,28 | 74,86 | |||
| Globalfoundries Inc. | 27,470 | 28,340 | 27,890 | 27,800 | 0,09 | 0,324 | 44,000 | 26,930 | |||
| Palo Alto Networks Inc | 158,16 | 162,54 | 160,40 | 159,88 | 0,52 | 0,325 | 198,54 | 137,62 | |||
| Kraft Heinz Co., The | 21,680 | 21,770 | 21,665 | 21,585 | 0,08 | 0,371 | 30,500 | 20,590 | |||
| ELECTRONIC ARTS STK | 174,06 | 175,32 | 173,88 | 173,22 | 0,66 | 0,381 | 173,88 | 110,06 | |||
| MicroStrategy Inc. Shares | 149,90 | 150,60 | 150,30 | 149,65 | 0,65 | 0,434 | 427,80 | 149,65 | |||
Coca-Cola Europacific Partners Plc |
77,10 | 78,90 | 77,60 | 77,20 | 0,40 | 0,518 | 86,80 | 72,00 | |||
| CoStar Group Inc | 55,91 | 58,16 | 57,00 | 56,63 | 0,37 | 0,653 | 84,03 | 56,63 | |||
| PACCAR STK | 84,75 | 85,16 | 84,65 | 84,05 | 0,60 | 0,714 | 112,62 | 75,41 | |||
| VERTEX PHARM STK | 366,25 | 368,95 | 365,80 | 363,00 | 2,80 | 0,771 | 471,40 | 312,45 | |||
| Keurig Dr. Pepper Inc. | 23,560 | 23,735 | 23,465 | 23,275 | 0,19 | 0,816 | 33,100 | 21,550 | |||
| AMGEN STK | 289,95 | 291,20 | 289,85 | 287,00 | 2,85 | 0,993 | 303,50 | 230,00 | |||
| INTUIT STK | 570,40 | 573,20 | 568,70 | 563,00 | 5,70 | 1,012 | 712,40 | 485,00 | |||
| REGENERON PHARM STK | 635,20 | 640,80 | 638,00 | 631,40 | 6,60 | 1,045 | 743,20 | 422,00 | |||
| GE Healthcare Technologies Inc. | 63,71 | 66,22 | 64,97 | 64,09 | 0,88 | 1,373 | 89,67 | 53,48 | |||
| ROSS STORES STK | 142,00 | 144,00 | 142,00 | 139,28 | 2,72 | 1,953 | 149,58 | 107,76 | |||