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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Atlassian Corp. | 0 | 0 | 193,06 | 205,45 | -12,39 | -6,031 | 310,70 | 123,52 | |||
| CDW Corp | 0 | 0 | 152,05 | 160,30 | -8,25 | -5,147 | 238,00 | 150,90 | |||
| Airbnb Inc. | 112,78 | 113,00 | 110,88 | 115,18 | -4,30 | -3,733 | 154,78 | 101,92 | |||
| DoorDash Inc. | 168,22 | 168,96 | 163,44 | 169,66 | -6,22 | -3,666 | 203,15 | 91,48 | |||
| Axon Enterprise Inc. | 510,40 | 511,80 | 493,10 | 509,60 | -16,50 | -3,238 | 675,60 | 251,60 | |||
| Warner Bros. Discovery Inc. | 9,336 | 9,363 | 9,183 | 9,471 | -0,29 | -3,041 | 11,734 | 6,116 | |||
| Fortinet Inc. | 88,24 | 88,53 | 86,64 | 89,16 | -2,52 | -2,826 | 108,90 | 48,61 | |||
| Intuitive Surgical Inc. | 0 | 0 | 443,00 | 454,60 | -11,60 | -2,552 | 587,60 | 343,75 | |||
| PACCAR STK | 91,06 | 91,23 | 90,93 | 93,29 | -2,36 | -2,530 | 114,66 | 83,10 | |||
| Zscaler Inc | 0 | 0 | 175,70 | 180,02 | -4,32 | -2,400 | 207,05 | 139,62 | |||
| Dexcom Inc. | 64,88 | 65,05 | 63,23 | 64,52 | -1,29 | -1,999 | 130,22 | 59,02 | |||
| INTEL STK | 22,090 | 22,115 | 21,810 | 22,235 | -0,43 | -1,911 | 41,440 | 17,064 | |||
| FASTENAL STK | 69,07 | 69,22 | 68,01 | 69,30 | -1,29 | -1,861 | 80,00 | 57,43 | |||
| STARBUCKS CORP. | 90,12 | 90,19 | 88,84 | 90,19 | -1,35 | -1,497 | 110,96 | 66,79 | |||
| Paypal Holdings Inc. | 0 | 0 | 62,41 | 63,35 | -0,94 | -1,484 | 90,00 | 52,94 | |||
| MARRIOTT INTL STK | 223,15 | 223,65 | 219,30 | 222,55 | -3,25 | -1,460 | 294,10 | 191,56 | |||
| ROSS STORES STK | 0 | 0 | 114,20 | 115,48 | -1,28 | -1,108 | 149,58 | 114,20 | |||
| Marvell Technology Inc. | 0 | 0 | 63,14 | 63,77 | -0,63 | -0,988 | 122,92 | 52,04 | |||
| The Trade Desk Inc. | 0 | 0 | 49,390 | 49,860 | -0,47 | -0,943 | 132,340 | 49,390 | |||
| Biogen Inc. | 0 | 0 | 128,05 | 129,20 | -1,15 | -0,890 | 217,80 | 127,85 | |||
| Workday | 0 | 0 | 218,85 | 220,65 | -1,80 | -0,816 | 269,95 | 189,82 | |||
| Constellation Energy Corp. | 0 | 0 | 194,92 | 196,28 | -1,36 | -0,693 | 331,25 | 144,24 | |||
| MongoDB Inc | 0 | 0 | 170,32 | 171,48 | -1,16 | -0,676 | 357,05 | 166,16 | |||
| Baker Hughes Co. | 39,250 | 39,430 | 38,515 | 38,755 | -0,24 | -0,619 | 46,840 | 28,835 | |||
| Alphabet Inc. Cl. C | 153,90 | 154,02 | 152,80 | 153,64 | -0,84 | -0,547 | 200,00 | 130,56 | |||
| IDEXX LABS | 381,10 | 382,00 | 374,30 | 376,30 | -2,00 | -0,531 | 502,20 | 372,60 | |||
| NETFLIX.COM INC. | 831,30 | 855,00 | 820,00 | 823,90 | -3,90 | -0,473 | 998,10 | 512,50 | |||
| COPART | 48,280 | 48,430 | 48,220 | 48,445 | -0,23 | -0,464 | 60,570 | 44,400 | |||
| Lululemon Athletica Inc. | 285,20 | 286,25 | 287,25 | 288,50 | -1,25 | -0,433 | 431,15 | 208,00 | |||
| REGENERON PHARM STK | 0 | 0 | 628,20 | 630,80 | -2,60 | -0,412 | 1.086,50 | 628,20 | |||
| GILEAD SCIENCES STK | 102,38 | 102,46 | 104,14 | 104,54 | -0,40 | -0,383 | 110,12 | 57,30 | |||
| ASML Holdings | 0 | 0 | 640,00 | 642,00 | -2,00 | -0,312 | 1.010,00 | 614,00 | |||
| CINTAS STK | 0 | 0 | 175,25 | 175,70 | -0,45 | -0,256 | 215,30 | 143,65 | |||
| Apple Inc. | 0 | 0 | 194,76 | 195,26 | -0,50 | -0,256 | 246,25 | 154,98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 75,01 | 75,19 | -0,18 | -0,239 | 89,67 | 69,64 | |||
| Charter Communications Inc. | 0 | 0 | 318,75 | 319,50 | -0,75 | -0,235 | 382,90 | 237,50 | |||
| CSX Corp. | 27,475 | 27,645 | 26,930 | 26,980 | -0,05 | -0,185 | 34,840 | 26,930 | |||
| LAM RESEARCH | 72,24 | 72,34 | 69,68 | 69,79 | -0,11 | -0,158 | 103,66 | 65,53 | |||
| AUTOMATIC DATA STK | 267,65 | 268,35 | 267,95 | 268,35 | -0,40 | -0,149 | 303,55 | 215,30 | |||
| Old Dominion Freight Line Inc. | 149,20 | 149,50 | 150,00 | 150,15 | -0,15 | -0,100 | 216,50 | 150,00 | |||
| TEXAS INSTRUMENTS STK | 161,90 | 162,28 | 160,50 | 160,54 | -0,04 | -0,025 | 205,30 | 149,50 | |||
| Autodesk Inc. | 233,25 | 234,10 | 228,85 | 228,85 | 0,00 | 0,000 | 307,90 | 183,80 | |||
| XCEL ENERGY STK | 63,96 | 64,17 | 62,60 | 62,60 | 0,00 | 0,000 | 68,98 | 46,91 | |||
| INTUIT STK | 549,50 | 550,60 | 538,60 | 538,10 | 0,50 | 0,093 | 666,00 | 517,60 | |||
| Comcast Corp.New | 32,515 | 32,565 | 32,035 | 31,990 | 0,05 | 0,141 | 41,880 | 31,800 | |||
| O'REILLY AUTO | 1.218,00 | 1.221,00 | 1.200,00 | 1.197,50 | 2,50 | 0,209 | 1.316,00 | 873,40 | |||
| Roper Technologies Inc. | 522,60 | 523,40 | 519,80 | 518,20 | 1,60 | 0,309 | 560,60 | 469,50 | |||
| Mondelez International Group Inc. | 59,04 | 59,16 | 59,57 | 59,38 | 0,19 | 0,320 | 68,28 | 51,76 | |||
| ANALOG DEVICES STK | 191,58 | 192,06 | 188,88 | 188,10 | 0,78 | 0,415 | 231,90 | 172,02 | |||
| COGNIZANT TECH | 72,59 | 72,71 | 72,50 | 72,18 | 0,32 | 0,443 | 86,46 | 59,47 | |||
| Kraft Heinz Co., The | 27,735 | 27,775 | 27,800 | 27,675 | 0,13 | 0,452 | 36,145 | 27,500 | |||
| ON SEMICONDUCTOR STK | 39,590 | 39,750 | 39,010 | 38,825 | 0,19 | 0,476 | 72,140 | 38,825 | |||
| PEPSICO STK | 0 | 0 | 137,34 | 136,66 | 0,68 | 0,498 | 168,84 | 136,62 | |||
| CISCO SYSTEMS STK | 0 | 0 | 55,42 | 55,14 | 0,28 | 0,508 | 62,74 | 41,07 | |||
| NXP Semiconductor | 0 | 0 | 187,50 | 186,50 | 1,00 | 0,536 | 265,00 | 186,50 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 76,30 | 75,80 | 0,50 | 0,660 | 83,50 | 61,90 | |||
| ADV MICRO DEV STK | 0 | 0 | 92,33 | 91,71 | 0,62 | 0,676 | 177,72 | 89,15 | |||
| PAYCHEX STK | 133,56 | 133,70 | 132,80 | 131,74 | 1,06 | 0,805 | 146,02 | 107,16 | |||
| Take-Two Interactive Software | 187,72 | 188,14 | 188,70 | 186,98 | 1,72 | 0,920 | 209,90 | 123,44 | |||
| QUALCOMM STK | 143,78 | 143,94 | 141,00 | 139,50 | 1,50 | 1,075 | 215,35 | 136,00 | |||
| Monster Beverage | 50,57 | 50,62 | 50,31 | 49,76 | 0,55 | 1,105 | 55,78 | 41,16 | |||
| Synopsys Inc. | 409,20 | 410,25 | 397,40 | 393,00 | 4,40 | 1,120 | 580,40 | 393,00 | |||
| Mercadolibre Inc. | 1.853,40 | 1.858,60 | 1.840,00 | 1.818,80 | 21,20 | 1,166 | 2.227,50 | 1.260,00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30,395 | 30,035 | 0,36 | 1,199 | 34,055 | 26,325 | |||
| MICROCHIP TECH STK | 0 | 0 | 47,950 | 47,360 | 0,59 | 1,246 | 92,400 | 47,000 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 151,90 | 150,02 | 1,88 | 1,253 | 198,28 | 131,38 | |||
| Honeywell International Inc. | 192,12 | 192,74 | 190,54 | 188,12 | 2,42 | 1,286 | 223,10 | 177,64 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 833,10 | 822,50 | 10,60 | 1,289 | 1.028,20 | 650,10 | |||
| Amazon.com Inc. | 0 | 0 | 181,68 | 179,10 | 2,58 | 1,441 | 232,70 | 146,56 | |||
| ANSYS STK | 295,90 | 296,60 | 292,80 | 288,40 | 4,40 | 1,526 | 342,40 | 260,50 | |||
| AMGEN STK | 287,65 | 288,70 | 289,10 | 284,70 | 4,40 | 1,545 | 311,00 | 245,10 | |||
| CADENCE DESIGN STK | 227,05 | 227,55 | 223,85 | 220,35 | 3,50 | 1,588 | 308,70 | 214,20 | |||
| BROADCOM STK | 0 | 0 | 178,84 | 175,94 | 2,90 | 1,648 | 238,55 | 111,84 | |||
| Verisk Analytics | 0 | 0 | 266,90 | 262,40 | 4,50 | 1,715 | 284,50 | 205,50 | |||
| Linde PLC | 0 | 0 | 418,80 | 411,60 | 7,20 | 1,749 | 448,40 | 389,80 | |||
| Microsoft Corp. | 356,90 | 357,00 | 356,60 | 349,60 | 7,00 | 2,002 | 432,65 | 349,60 | |||
| Diamondback Energy Inc | 0 | 0 | 137,32 | 134,62 | 2,70 | 2,006 | 195,08 | 129,38 | |||
| T-Mobile US Inc. | 0 | 0 | 238,00 | 233,25 | 4,75 | 2,036 | 260,10 | 147,06 | |||
| Kla-Tencor Corp. | 654,10 | 655,80 | 632,00 | 619,00 | 13,00 | 2,100 | 818,40 | 576,00 | |||
| Meta Platforms Inc | 0 | 0 | 557,70 | 545,90 | 11,80 | 2,162 | 709,90 | 402,75 | |||
| Booking Holdings | 4.095,00 | 4.110,00 | 4.094,00 | 4.007,00 | 87,00 | 2,171 | 5.038,00 | 2.863,00 | |||
| ASTAZENECA ADR | 71,00 | 71,50 | 70,50 | 69,00 | 1,50 | 2,174 | 79,00 | 59,50 | |||
| Globalfoundries Inc. | 0 | 0 | 34,510 | 33,760 | 0,75 | 2,222 | 54,320 | 32,990 | |||
| ELECTRONIC ARTS STK | 127,38 | 127,50 | 127,12 | 124,14 | 2,98 | 2,401 | 160,08 | 110,06 | |||
| Datadog Inc | 0 | 0 | 93,35 | 91,12 | 2,23 | 2,447 | 160,04 | 91,12 | |||
| Palo Alto Networks Inc | 0 | 0 | 166,84 | 162,84 | 4,00 | 2,456 | 198,54 | 123,58 | |||
| AMER ELEC PWR STK | 96,50 | 97,00 | 96,50 | 94,00 | 2,50 | 2,660 | 102,00 | 74,50 | |||
| MICRON TECH STK | 92,53 | 92,60 | 89,00 | 86,40 | 2,60 | 3,009 | 146,00 | 77,62 | |||
| VERTEX PHARM STK | 463,10 | 464,20 | 463,80 | 450,25 | 13,55 | 3,009 | 482,00 | 364,35 | |||
| Tesla Inc. | 0 | 0 | 228,30 | 220,30 | 8,00 | 3,631 | 453,90 | 132,98 | |||
| Exelon Corp. | 40,475 | 40,685 | 40,110 | 38,680 | 1,43 | 3,697 | 42,565 | 31,450 | |||
| ADOBE SYS STK | 0 | 0 | 361,25 | 348,35 | 12,90 | 3,703 | 533,30 | 348,35 | |||
| CoStar Group Inc | 0 | 0 | 72,31 | 69,67 | 2,64 | 3,789 | 89,50 | 65,75 | |||
| Pinduoduo Inc. | 0 | 0 | 112,00 | 107,00 | 5,00 | 4,673 | 148,50 | 80,60 | |||
| NVIDIA | 0 | 0 | 111,06 | 106,10 | 4,96 | 4,675 | 143,70 | 73,16 | |||
| Arm Holdings PLC ADR | 0 | 0 | 108,20 | 102,20 | 6,00 | 5,871 | 173,60 | 83,50 | |||
| APPLIED MATERIAL STK | 142,80 | 143,28 | 142,88 | 134,66 | 8,22 | 6,104 | 234,50 | 134,66 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 326,25 | 307,45 | 18,80 | 6,115 | 433,95 | 198,22 | |||
| Applovin Corp. | 0 | 0 | 269,20 | 252,05 | 17,15 | 6,804 | 506,60 | 58,50 | |||
| Palantir Technologies Inc. | 0 | 0 | 78,58 | 73,05 | 5,53 | 7,570 | 118,40 | 19,04 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 267,40 | 240,40 | 27,00 | 11,231 | 464,80 | 100,60 | |||