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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 0 | 0 | 229,20 | 242,30 | -13,10 | -5,407 | 286,85 | 147,70 | |||
| Workday | 0 | 0 | 188,28 | 195,00 | -6,72 | -3,446 | 269,95 | 182,08 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 149,10 | 152,65 | -3,55 | -2,326 | 408,10 | 149,65 | |||
| NETFLIX.COM INC. | 91,10 | 92,02 | 90,22 | 92,20 | -1,98 | -2,148 | 113,42 | 76,80 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23,225 | 23,635 | -0,41 | -1,735 | 33,100 | 21,550 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 434,15 | 441,25 | -7,10 | -1,609 | 480,80 | 285,75 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 274,85 | 279,00 | -4,15 | -1,487 | 279,00 | 131,04 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 69,10 | 70,08 | -0,98 | -1,398 | 89,67 | 53,48 | |||
| Arm Holdings PLC ADR | 0 | 0 | 113,20 | 114,80 | -1,60 | -1,394 | 171,00 | 74,40 | |||
| T-Mobile US Inc. | 0 | 0 | 177,54 | 179,40 | -1,86 | -1,037 | 260,10 | 173,92 | |||
| Dexcom Inc. | 54,20 | 54,32 | 53,26 | 53,81 | -0,55 | -1,022 | 86,30 | 47,74 | |||
| Exelon Corp. | 39,990 | 40,195 | 39,530 | 39,845 | -0,32 | -0,791 | 42,565 | 34,425 | |||
| Apple Inc. | 0 | 0 | 239,10 | 240,75 | -1,65 | -0,685 | 246,25 | 155,30 | |||
| INTUIT STK | 540,40 | 541,60 | 560,00 | 563,60 | -3,60 | -0,639 | 712,40 | 485,00 | |||
| Linde PLC | 0 | 0 | 351,00 | 353,20 | -2,20 | -0,623 | 447,00 | 353,20 | |||
| ADOBE SYS STK | 0 | 0 | 274,30 | 275,95 | -1,65 | -0,598 | 523,60 | 273,20 | |||
| QUALCOMM STK | 0 | 0 | 141,50 | 142,18 | -0,68 | -0,478 | 168,32 | 108,08 | |||
| AMER ELEC PWR STK | 105,00 | 105,50 | 105,00 | 105,50 | -0,50 | -0,474 | 106,50 | 86,50 | |||
| ADV MICRO DEV STK | 0 | 0 | 182,40 | 183,22 | -0,82 | -0,448 | 225,85 | 70,43 | |||
| Synopsys Inc. | 354,40 | 355,05 | 348,10 | 349,65 | -1,55 | -0,443 | 567,70 | 320,05 | |||
| Constellation Energy Corp. | 0 | 0 | 304,75 | 305,95 | -1,20 | -0,392 | 345,85 | 143,52 | |||
| Thomson Reuters Corp | 0 | 0 | 114,95 | 115,35 | -0,40 | -0,347 | 186,50 | 114,55 | |||
| NXP Semiconductor | 0 | 0 | 165,00 | 165,50 | -0,50 | -0,302 | 244,00 | 136,00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 65,84 | 66,01 | -0,17 | -0,258 | 68,16 | 48,12 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 78,60 | 78,80 | -0,20 | -0,254 | 86,80 | 72,00 | |||
| Amazon.com Inc. | 0 | 0 | 197,96 | 198,42 | -0,46 | -0,232 | 232,70 | 151,48 | |||
| PEPSICO STK | 0 | 0 | 125,76 | 126,02 | -0,26 | -0,206 | 155,54 | 109,94 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 284,00 | 284,30 | -0,30 | -0,106 | 284,30 | 130,00 | |||
| The Trade Desk Inc. | 0 | 0 | 33,770 | 33,805 | -0,04 | -0,104 | 132,340 | 33,695 | |||
| CADENCE DESIGN STK | 265,20 | 265,85 | 262,65 | 262,90 | -0,25 | -0,095 | 328,05 | 195,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 53,10 | 53,14 | -0,04 | -0,075 | 90,00 | 52,06 | |||
| Baker Hughes Co. | 0 | 0 | 42,460 | 42,480 | -0,02 | -0,047 | 46,840 | 30,585 | |||
| Palo Alto Networks Inc | 0 | 0 | 160,28 | 160,32 | -0,04 | -0,025 | 198,54 | 137,62 | |||
| Datadog Inc | 0 | 0 | 137,42 | 137,42 | 0,00 | 0,000 | 173,40 | 78,72 | |||
| Mondelez International Group Inc. | 49,210 | 49,320 | 48,550 | 48,545 | 0,01 | 0,010 | 62,960 | 47,770 | |||
| CoStar Group Inc | 0 | 0 | 58,88 | 58,86 | 0,02 | 0,034 | 84,03 | 56,63 | |||
| Biogen Inc. | 0 | 0 | 157,75 | 157,50 | 0,25 | 0,159 | 157,50 | 101,00 | |||
| ELECTRONIC ARTS STK | 173,98 | 174,16 | 173,88 | 173,54 | 0,34 | 0,196 | 174,12 | 110,06 | |||
| Meta Platforms Inc | 0 | 0 | 547,10 | 546,00 | 1,10 | 0,201 | 709,90 | 437,00 | |||
| COPART | 33,365 | 33,470 | 33,635 | 33,565 | 0,07 | 0,209 | 60,570 | 33,565 | |||
| Charter Communications Inc. | 0 | 0 | 172,30 | 171,82 | 0,48 | 0,279 | 380,80 | 167,84 | |||
| XCEL ENERGY STK | 69,92 | 70,15 | 69,24 | 69,01 | 0,23 | 0,333 | 70,35 | 56,79 | |||
| CINTAS STK | 0 | 0 | 158,15 | 157,55 | 0,60 | 0,381 | 215,30 | 156,20 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 770,60 | 767,60 | 3,00 | 0,391 | 1.028,20 | 758,90 | |||
| Kraft Heinz Co., The | 0 | 0 | 22,105 | 22,000 | 0,11 | 0,477 | 30,500 | 20,590 | |||
| Take-Two Interactive Software | 0 | 0 | 208,90 | 207,90 | 1,00 | 0,481 | 226,50 | 172,62 | |||
| Axon Enterprise Inc. | 460,70 | 462,10 | 455,50 | 452,60 | 2,90 | 0,641 | 755,60 | 443,00 | |||
| TEXAS INSTRUMENTS STK | 143,28 | 143,56 | 139,66 | 138,72 | 0,94 | 0,678 | 193,90 | 126,30 | |||
| INTEL STK | 0 | 0 | 31,050 | 30,805 | 0,25 | 0,795 | 36,040 | 16,646 | |||
| Tesla Inc. | 0 | 0 | 364,75 | 361,50 | 3,25 | 0,899 | 453,90 | 200,35 | |||
| Warner Bros. Discovery Inc. | 20,310 | 20,355 | 19,912 | 19,726 | 0,19 | 0,943 | 20,490 | 6,800 | |||
| Verisk Analytics | 0 | 0 | 191,75 | 189,90 | 1,85 | 0,974 | 284,50 | 179,50 | |||
| Comcast Corp.New | 0 | 0 | 23,065 | 22,840 | 0,23 | 0,985 | 41,075 | 22,840 | |||
| Honeywell International Inc. | 164,22 | 164,74 | 164,08 | 162,34 | 1,74 | 1,072 | 210,23 | 150,96 | |||
| FASTENAL STK | 34,750 | 34,825 | 34,580 | 34,210 | 0,37 | 1,082 | 43,065 | 31,500 | |||
| ROSS STORES STK | 0 | 0 | 152,14 | 150,40 | 1,74 | 1,157 | 150,56 | 107,76 | |||
| ASML Holdings | 0 | 0 | 874,00 | 864,00 | 10,00 | 1,157 | 928,00 | 548,00 | |||
| Old Dominion Freight Line Inc. | 116,70 | 117,05 | 115,35 | 114,00 | 1,35 | 1,184 | 214,50 | 109,10 | |||
| VERTEX PHARM STK | 371,40 | 372,25 | 370,60 | 366,25 | 4,35 | 1,188 | 471,40 | 312,45 | |||
| Roper Technologies Inc. | 0 | 0 | 385,40 | 380,70 | 4,70 | 1,235 | 560,60 | 379,80 | |||
| ASTAZENECA ADR | 80,50 | 81,00 | 80,00 | 79,00 | 1,00 | 1,266 | 79,50 | 57,50 | |||
| CDW Corp | 0 | 0 | 125,30 | 123,70 | 1,60 | 1,293 | 197,80 | 118,70 | |||
| CSX Corp. | 30,590 | 30,655 | 30,055 | 29,670 | 0,39 | 1,298 | 34,840 | 23,400 | |||
| Booking Holdings | 4.216,00 | 4.230,00 | 4.245,00 | 4.190,00 | 55,00 | 1,313 | 5.038,00 | 3.690,00 | |||
| MICROCHIP TECH STK | 0 | 0 | 44,765 | 44,180 | 0,59 | 1,324 | 66,500 | 31,145 | |||
| GILEAD SCIENCES STK | 110,20 | 110,36 | 109,90 | 108,40 | 1,50 | 1,384 | 110,58 | 82,50 | |||
| Kla-Tencor Corp. | 996,30 | 999,60 | 989,40 | 974,90 | 14,50 | 1,487 | 1.077,20 | 475,10 | |||
| Fortinet Inc. | 69,22 | 69,43 | 69,90 | 68,83 | 1,07 | 1,555 | 108,90 | 63,98 | |||
| MICRON TECH STK | 0 | 0 | 196,62 | 193,50 | 3,12 | 1,612 | 221,00 | 57,30 | |||
| IDEXX LABS | 651,80 | 653,20 | 661,60 | 650,20 | 11,40 | 1,753 | 650,20 | 325,00 | |||
| PAYCHEX STK | 96,28 | 96,41 | 96,78 | 95,05 | 1,73 | 1,820 | 146,02 | 94,06 | |||
| Microsoft Corp. | 0 | 0 | 419,40 | 411,85 | 7,55 | 1,833 | 467,50 | 317,70 | |||
| LAM RESEARCH | 134,72 | 134,94 | 132,00 | 129,50 | 2,50 | 1,931 | 142,80 | 51,48 | |||
| AMGEN STK | 296,65 | 297,60 | 294,90 | 289,30 | 5,60 | 1,936 | 303,50 | 230,00 | |||
| Monster Beverage | 64,81 | 64,87 | 64,49 | 63,25 | 1,24 | 1,960 | 63,25 | 44,34 | |||
| ON SEMICONDUCTOR STK | 43,080 | 43,255 | 41,715 | 40,855 | 0,86 | 2,105 | 70,170 | 27,970 | |||
| Diamondback Energy Inc | 0 | 0 | 129,22 | 126,54 | 2,68 | 2,118 | 176,00 | 107,78 | |||
| Intuitive Surgical Inc. | 495,30 | 495,95 | 501,00 | 490,45 | 10,55 | 2,151 | 587,60 | 365,10 | |||
| O'REILLY AUTO | 87,22 | 87,48 | 87,08 | 85,20 | 1,88 | 2,207 | 91,28 | 74,86 | |||
| COGNIZANT TECH | 66,37 | 66,48 | 66,10 | 64,67 | 1,43 | 2,211 | 86,46 | 55,34 | |||
| PACCAR STK | 90,72 | 90,84 | 90,58 | 88,61 | 1,97 | 2,223 | 112,62 | 75,41 | |||
| Palantir Technologies Inc. | 143,38 | 143,52 | 143,12 | 140,00 | 3,12 | 2,229 | 176,42 | 61,40 | |||
| AUTOMATIC DATA STK | 0 | 0 | 221,30 | 216,25 | 5,05 | 2,335 | 303,55 | 214,45 | |||
| STARBUCKS CORP. | 74,97 | 75,03 | 73,78 | 72,06 | 1,72 | 2,387 | 110,96 | 67,80 | |||
| MARRIOTT INTL STK | 262,55 | 263,20 | 262,25 | 255,90 | 6,35 | 2,481 | 294,10 | 185,00 | |||
| Mercadolibre Inc. | 0 | 0 | 1.775,00 | 1.731,80 | 43,20 | 2,495 | 2.300,00 | 1.525,00 | |||
| Atlassian Corp. | 0 | 0 | 129,74 | 126,50 | 3,24 | 2,561 | 310,70 | 124,40 | |||
| Pinduoduo Inc. | 0 | 0 | 100,50 | 97,60 | 2,90 | 2,971 | 124,50 | 80,20 | |||
| Shopify Inc | 0 | 0 | 137,96 | 133,94 | 4,02 | 3,001 | 154,46 | 66,82 | |||
| Globalfoundries Inc. | 0 | 0 | 30,430 | 29,510 | 0,92 | 3,118 | 44,000 | 26,930 | |||
| Airbnb Inc. | 101,00 | 101,16 | 101,90 | 98,69 | 3,21 | 3,253 | 153,20 | 92,54 | |||
| REGENERON PHARM STK | 0 | 0 | 679,80 | 657,40 | 22,40 | 3,407 | 743,20 | 422,00 | |||
| NVIDIA | 0 | 0 | 156,30 | 150,54 | 5,76 | 3,826 | 182,10 | 86,00 | |||
| BROADCOM STK | 0 | 0 | 337,55 | 324,65 | 12,90 | 3,974 | 333,20 | 138,96 | |||
| APPLIED MATERIAL STK | 216,85 | 217,55 | 210,35 | 202,00 | 8,35 | 4,134 | 208,20 | 113,00 | |||
| ANALOG DEVICES STK | 223,15 | 223,60 | 216,70 | 205,45 | 11,25 | 5,476 | 231,90 | 142,90 | |||
| Lululemon Athletica Inc. | 0 | 0 | 154,36 | 146,12 | 8,24 | 5,639 | 406,50 | 135,58 | |||
| DoorDash Inc. | 168,62 | 169,38 | 170,84 | 161,30 | 9,54 | 5,914 | 239,90 | 138,00 | |||
| Applovin Corp. | 0 | 0 | 503,20 | 474,05 | 29,15 | 6,149 | 609,90 | 192,48 | |||
| Autodesk Inc. | 260,25 | 261,20 | 269,30 | 250,50 | 18,80 | 7,505 | 304,40 | 206,15 | |||
| Marvell Technology Inc. | 0 | 0 | 76,49 | 70,83 | 5,66 | 7,991 | 122,92 | 43,60 | |||