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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| DoorDash Inc. | 186,76 | 189,56 | 184,00 | 196,02 | -12,02 | -6,132 | 239,90 | 138,00 | |||
| MicroStrategy Inc. Shares | 153,30 | 153,70 | 153,15 | 162,50 | -9,35 | -5,754 | 408,10 | 135,65 | |||
| Mercadolibre Inc. | 1.694,40 | 1.698,60 | 1.680,20 | 1.762,00 | -81,80 | -4,642 | 2.300,00 | 1.525,00 | |||
| Microsoft Corp. | 406,70 | 406,95 | 403,50 | 423,00 | -19,50 | -4,610 | 467,50 | 317,70 | |||
| Fortinet Inc. | 69,17 | 69,53 | 68,70 | 71,51 | -2,81 | -3,930 | 108,90 | 63,98 | |||
| T-Mobile US Inc. | 166,58 | 167,54 | 166,30 | 172,86 | -6,56 | -3,795 | 260,10 | 172,86 | |||
| XCEL ENERGY STK | 63,84 | 64,41 | 62,59 | 64,62 | -2,03 | -3,141 | 70,35 | 56,79 | |||
| Applovin Corp. | 600,60 | 604,90 | 589,30 | 608,40 | -19,10 | -3,139 | 616,90 | 192,48 | |||
| Pinduoduo Inc. | 96,20 | 96,80 | 96,80 | 99,80 | -3,00 | -3,006 | 124,50 | 80,20 | |||
| Palantir Technologies Inc. | 157,90 | 158,12 | 157,00 | 161,66 | -4,66 | -2,883 | 176,42 | 63,27 | |||
| Intuitive Surgical Inc. | 468,00 | 473,00 | 467,00 | 479,95 | -12,95 | -2,698 | 587,60 | 365,10 | |||
| Take-Two Interactive Software | 209,20 | 210,70 | 208,00 | 213,60 | -5,60 | -2,622 | 226,50 | 172,62 | |||
| ADV MICRO DEV STK | 186,30 | 186,60 | 185,08 | 190,06 | -4,98 | -2,620 | 225,85 | 70,43 | |||
| AMER ELEC PWR STK | 97,60 | 98,20 | 97,20 | 99,60 | -2,40 | -2,410 | 106,50 | 86,50 | |||
| NVIDIA | 154,72 | 154,76 | 153,80 | 157,28 | -3,48 | -2,213 | 182,10 | 86,00 | |||
| Arm Holdings PLC ADR | 118,80 | 120,60 | 118,00 | 120,60 | -2,60 | -2,156 | 171,00 | 74,40 | |||
| LAM RESEARCH | 141,98 | 143,40 | 139,00 | 141,86 | -2,86 | -2,016 | 142,80 | 51,48 | |||
| ON SEMICONDUCTOR STK | 46,555 | 47,020 | 46,330 | 47,250 | -0,92 | -1,947 | 64,220 | 27,970 | |||
| COSTCO WHOLESALE CORP. | 747,80 | 749,30 | 747,00 | 761,10 | -14,10 | -1,853 | 1.028,20 | 758,90 | |||
| O'REILLY AUTO | 79,72 | 80,52 | 79,14 | 80,44 | -1,30 | -1,616 | 91,28 | 74,86 | |||
| Autodesk Inc. | 255,10 | 256,35 | 253,90 | 257,95 | -4,05 | -1,570 | 299,75 | 206,15 | |||
| ELECTRONIC ARTS STK | 173,10 | 174,36 | 171,72 | 174,40 | -2,68 | -1,537 | 174,40 | 110,06 | |||
| NETFLIX.COM INC. | 79,74 | 80,55 | 80,28 | 81,45 | -1,17 | -1,436 | 113,42 | 76,80 | |||
| Verisk Analytics | 181,70 | 183,45 | 182,60 | 185,10 | -2,50 | -1,351 | 284,50 | 179,50 | |||
| Constellation Energy Corp. | 307,90 | 308,85 | 303,75 | 307,85 | -4,10 | -1,332 | 345,85 | 143,52 | |||
| Zscaler Inc | 206,05 | 207,70 | 205,30 | 208,00 | -2,70 | -1,298 | 286,85 | 147,70 | |||
| ASML Holdings | 952,00 | 954,00 | 944,00 | 956,00 | -12,00 | -1,255 | 960,00 | 548,00 | |||
| The Trade Desk Inc. | 32,305 | 33,790 | 33,200 | 33,595 | -0,40 | -1,176 | 128,800 | 33,400 | |||
| Exelon Corp. | 37,090 | 37,455 | 37,040 | 37,440 | -0,40 | -1,068 | 42,565 | 34,425 | |||
| Palo Alto Networks Inc | 161,16 | 165,84 | 163,54 | 165,24 | -1,70 | -1,029 | 198,54 | 137,62 | |||
| Kraft Heinz Co., The | 20,790 | 20,820 | 20,715 | 20,905 | -0,19 | -0,909 | 30,200 | 20,590 | |||
| Atlassian Corp. | 137,88 | 139,22 | 136,58 | 137,80 | -1,22 | -0,885 | 310,70 | 124,40 | |||
| Apple Inc. | 238,40 | 238,50 | 236,50 | 238,55 | -2,05 | -0,859 | 246,40 | 155,30 | |||
| Mondelez International Group Inc. | 46,000 | 46,315 | 45,890 | 46,285 | -0,40 | -0,853 | 62,960 | 46,285 | |||
| Datadog Inc | 127,18 | 130,00 | 128,58 | 129,68 | -1,10 | -0,848 | 173,40 | 78,72 | |||
| Kla-Tencor Corp. | 1.046,40 | 1.056,80 | 1.039,80 | 1.048,60 | -8,80 | -0,839 | 1.077,20 | 475,10 | |||
| PAYCHEX STK | 96,08 | 96,56 | 95,90 | 96,70 | -0,80 | -0,827 | 146,02 | 94,06 | |||
| Paypal Holdings Inc. | 51,12 | 51,16 | 51,76 | 52,18 | -0,42 | -0,805 | 90,00 | 52,06 | |||
| AUTOMATIC DATA STK | 220,85 | 222,15 | 219,60 | 221,35 | -1,75 | -0,791 | 303,55 | 214,45 | |||
| Alphabet Inc. Cl. A | 272,50 | 272,60 | 271,00 | 272,95 | -1,95 | -0,714 | 279,30 | 131,04 | |||
| Workday | 188,70 | 191,64 | 187,64 | 188,84 | -1,20 | -0,635 | 269,95 | 181,44 | |||
| GE Healthcare Technologies Inc. | 70,20 | 72,77 | 71,37 | 71,81 | -0,44 | -0,613 | 89,67 | 53,48 | |||
| Tesla Inc. | 382,65 | 382,75 | 381,85 | 384,10 | -2,25 | -0,586 | 453,90 | 200,35 | |||
| Roper Technologies Inc. | 376,50 | 378,30 | 375,80 | 378,00 | -2,20 | -0,582 | 560,60 | 378,00 | |||
| BROADCOM STK | 347,80 | 348,20 | 347,00 | 349,00 | -2,00 | -0,573 | 349,00 | 138,96 | |||
| IDEXX LABS | 597,00 | 600,80 | 595,80 | 599,20 | -3,40 | -0,567 | 661,60 | 325,00 | |||
| Diamondback Energy Inc | 133,52 | 136,48 | 134,84 | 135,60 | -0,76 | -0,560 | 176,00 | 107,78 | |||
| Monster Beverage | 62,78 | 63,27 | 62,65 | 63,00 | -0,35 | -0,556 | 65,07 | 44,34 | |||
| ADOBE SYS STK | 292,25 | 295,30 | 292,85 | 294,45 | -1,60 | -0,543 | 523,30 | 273,20 | |||
| Meta Platforms Inc | 550,30 | 552,30 | 551,60 | 554,40 | -2,80 | -0,505 | 709,90 | 437,00 | |||
| Alphabet Inc. Cl. C | 273,25 | 273,35 | 271,00 | 272,30 | -1,30 | -0,477 | 284,30 | 130,00 | |||
| CISCO SYSTEMS STK | 67,87 | 68,86 | 68,39 | 68,71 | -0,32 | -0,466 | 68,71 | 48,12 | |||
| CoStar Group Inc | 56,80 | 59,06 | 57,94 | 58,21 | -0,27 | -0,464 | 84,03 | 56,63 | |||
| Marvell Technology Inc. | 77,44 | 78,68 | 77,70 | 78,06 | -0,36 | -0,461 | 122,92 | 43,60 | |||
| Amazon.com Inc. | 196,46 | 197,00 | 196,72 | 197,54 | -0,82 | -0,415 | 232,70 | 151,48 | |||
| QUALCOMM STK | 154,14 | 154,44 | 153,20 | 153,72 | -0,52 | -0,338 | 168,32 | 108,08 | |||
| TEXAS INSTRUMENTS STK | 153,94 | 154,86 | 153,50 | 153,96 | -0,46 | -0,299 | 193,90 | 126,30 | |||
| INTUIT STK | 559,90 | 564,60 | 560,00 | 561,50 | -1,50 | -0,267 | 712,40 | 485,00 | |||
| MICROCHIP TECH STK | 57,45 | 57,85 | 57,16 | 57,27 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| Linde PLC | 334,60 | 335,00 | 334,80 | 335,40 | -0,60 | -0,179 | 447,00 | 333,60 | |||
| Keurig Dr. Pepper Inc. | 25,110 | 25,315 | 25,100 | 25,140 | -0,04 | -0,159 | 33,100 | 21,550 | |||
| Crowdstrike Holdings Inc | 437,60 | 441,50 | 440,35 | 440,75 | -0,40 | -0,091 | 480,80 | 285,75 | |||
| Baker Hughes Co. | 40,390 | 40,995 | 40,675 | 40,705 | -0,03 | -0,074 | 46,840 | 30,585 | |||
| AMGEN STK | 269,60 | 271,15 | 268,80 | 268,80 | 0,00 | 0,000 | 303,50 | 230,00 | |||
| Honeywell International Inc. | 163,06 | 164,28 | 162,96 | 162,90 | 0,06 | 0,037 | 210,23 | 150,96 | |||
Coca-Cola Europacific Partners Plc |
76,40 | 78,00 | 77,30 | 77,20 | 0,10 | 0,130 | 86,80 | 72,00 | |||
| MARRIOTT INTL STK | 244,00 | 245,75 | 243,50 | 243,15 | 0,35 | 0,144 | 294,10 | 185,00 | |||
| ANALOG DEVICES STK | 239,00 | 242,70 | 235,55 | 235,15 | 0,40 | 0,170 | 239,85 | 142,90 | |||
| INTEL STK | 34,355 | 34,405 | 34,060 | 34,000 | 0,06 | 0,176 | 37,230 | 16,646 | |||
| Globalfoundries Inc. | 34,040 | 34,910 | 34,340 | 34,270 | 0,07 | 0,204 | 44,000 | 26,930 | |||
| NXP Semiconductor | 195,50 | 197,50 | 195,00 | 194,50 | 0,50 | 0,257 | 244,00 | 136,00 | |||
| Thomson Reuters Corp | 109,55 | 111,70 | 110,55 | 110,25 | 0,30 | 0,272 | 186,50 | 110,25 | |||
| CADENCE DESIGN STK | 284,00 | 290,00 | 288,00 | 287,10 | 0,90 | 0,313 | 328,05 | 195,00 | |||
| Booking Holdings | 4.490,00 | 4.516,00 | 4.475,00 | 4.454,00 | 21,00 | 0,471 | 5.038,00 | 3.690,00 | |||
| FASTENAL STK | 34,810 | 35,035 | 34,745 | 34,575 | 0,17 | 0,492 | 43,065 | 31,500 | |||
| STARBUCKS CORP. | 71,40 | 71,77 | 71,10 | 70,66 | 0,44 | 0,623 | 110,96 | 67,80 | |||
| GILEAD SCIENCES STK | 103,24 | 103,78 | 103,10 | 102,42 | 0,68 | 0,664 | 110,58 | 82,50 | |||
| CINTAS STK | 158,05 | 158,65 | 158,25 | 157,05 | 1,20 | 0,764 | 202,40 | 156,20 | |||
| Airbnb Inc. | 108,08 | 108,34 | 108,10 | 107,28 | 0,82 | 0,764 | 153,20 | 92,54 | |||
| CDW Corp | 124,05 | 131,25 | 127,70 | 126,55 | 1,15 | 0,909 | 197,80 | 118,70 | |||
| Comcast Corp.New | 23,415 | 23,550 | 23,140 | 22,925 | 0,22 | 0,938 | 38,340 | 22,815 | |||
| COPART | 33,295 | 33,620 | 33,210 | 32,885 | 0,33 | 0,988 | 59,110 | 32,700 | |||
| CSX Corp. | 31,510 | 31,820 | 31,445 | 31,130 | 0,32 | 1,012 | 32,300 | 23,400 | |||
| Dexcom Inc. | 57,80 | 58,18 | 57,49 | 56,81 | 0,68 | 1,197 | 86,30 | 47,74 | |||
| VERTEX PHARM STK | 379,10 | 381,90 | 377,25 | 372,50 | 4,75 | 1,275 | 471,40 | 312,45 | |||
| Biogen Inc. | 150,35 | 153,25 | 151,90 | 149,85 | 2,05 | 1,368 | 157,75 | 101,00 | |||
| Lululemon Athletica Inc. | 158,16 | 158,98 | 158,00 | 155,78 | 2,22 | 1,425 | 406,50 | 135,58 | |||
| MICRON TECH STK | 222,20 | 222,55 | 220,60 | 216,80 | 3,80 | 1,753 | 221,00 | 57,30 | |||
| ROSS STORES STK | 154,54 | 155,76 | 154,32 | 151,58 | 2,74 | 1,808 | 153,14 | 107,76 | |||
| APPLIED MATERIAL STK | 232,80 | 234,05 | 232,30 | 227,90 | 4,40 | 1,931 | 231,15 | 113,00 | |||
| PEPSICO STK | 127,40 | 127,74 | 127,98 | 125,54 | 2,44 | 1,944 | 151,52 | 109,94 | |||
| ASTAZENECA ADR | 77,50 | 78,00 | 78,00 | 76,50 | 1,50 | 1,961 | 80,00 | 57,50 | |||
| COGNIZANT TECH | 70,50 | 72,00 | 71,00 | 69,34 | 1,66 | 2,394 | 86,46 | 55,34 | |||
| Axon Enterprise Inc. | 479,20 | 483,90 | 480,50 | 467,70 | 12,80 | 2,737 | 755,60 | 443,00 | |||
| Shopify Inc | 142,32 | 143,00 | 140,96 | 137,14 | 3,82 | 2,785 | 154,46 | 66,82 | |||
| Synopsys Inc. | 401,00 | 403,50 | 412,00 | 399,40 | 12,60 | 3,155 | 567,70 | 320,05 | |||
| PACCAR STK | 96,59 | 97,06 | 96,41 | 93,41 | 3,00 | 3,212 | 109,66 | 75,41 | |||
| Charter Communications Inc. | 180,76 | 182,80 | 181,82 | 175,18 | 6,64 | 3,790 | 379,50 | 167,84 | |||
| Warner Bros. Discovery Inc. | 25,005 | 25,375 | 25,225 | 24,280 | 0,95 | 3,892 | 24,280 | 6,800 | |||
| REGENERON PHARM STK | 616,20 | 621,20 | 617,80 | 594,00 | 23,80 | 4,007 | 737,80 | 422,00 | |||
| Old Dominion Freight Line Inc. | 132,25 | 136,20 | 133,00 | 127,20 | 5,80 | 4,560 | 199,10 | 109,10 | |||