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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lululemon Athletica Inc. | 156,84 | 157,40 | 156,60 | 163,40 | -6,80 | -4,162 | 406,50 | 135,58 | |||
| Fortinet Inc. | 71,38 | 71,81 | 71,51 | 74,43 | -2,92 | -3,923 | 108,90 | 63,98 | |||
| Baker Hughes Co. | 40,370 | 40,975 | 40,395 | 42,005 | -1,61 | -3,833 | 46,840 | 30,585 | |||
| Old Dominion Freight Line Inc. | 128,50 | 132,35 | 129,35 | 133,55 | -4,20 | -3,145 | 199,10 | 109,10 | |||
| Tesla Inc. | 374,15 | 374,25 | 375,65 | 386,85 | -11,20 | -2,895 | 453,90 | 200,35 | |||
| Alphabet Inc. Cl. C | 268,95 | 269,25 | 268,60 | 276,50 | -7,90 | -2,857 | 284,30 | 130,00 | |||
| AMGEN STK | 273,35 | 274,75 | 275,00 | 282,70 | -7,70 | -2,724 | 303,50 | 230,00 | |||
| Comcast Corp.New | 22,855 | 23,050 | 22,820 | 23,390 | -0,57 | -2,437 | 40,575 | 22,815 | |||
| Paypal Holdings Inc. | 52,37 | 52,45 | 52,37 | 53,62 | -1,25 | -2,331 | 90,00 | 52,06 | |||
| Intuitive Surgical Inc. | 481,95 | 486,75 | 484,45 | 496,00 | -11,55 | -2,329 | 587,60 | 365,10 | |||
| CINTAS STK | 156,10 | 157,20 | 156,75 | 160,45 | -3,70 | -2,306 | 210,60 | 156,20 | |||
| Shopify Inc | 135,22 | 135,88 | 135,16 | 138,34 | -3,18 | -2,299 | 154,46 | 66,82 | |||
| T-Mobile US Inc. | 174,64 | 175,66 | 175,12 | 179,22 | -4,10 | -2,288 | 260,10 | 173,92 | |||
| REGENERON PHARM STK | 598,20 | 603,00 | 599,60 | 613,20 | -13,60 | -2,218 | 743,20 | 422,00 | |||
| VERTEX PHARM STK | 377,55 | 380,35 | 378,30 | 386,85 | -8,55 | -2,210 | 471,40 | 312,45 | |||
| Palantir Technologies Inc. | 0 | 0 | 154,00 | 157,18 | -3,18 | -2,023 | 176,42 | 63,27 | |||
| XCEL ENERGY STK | 65,02 | 65,99 | 64,60 | 65,86 | -1,26 | -1,913 | 70,35 | 56,79 | |||
| INTUIT STK | 561,00 | 564,20 | 561,70 | 572,00 | -10,30 | -1,801 | 712,40 | 485,00 | |||
| STARBUCKS CORP. | 71,43 | 71,59 | 71,47 | 72,77 | -1,30 | -1,786 | 110,96 | 67,80 | |||
| Autodesk Inc. | 257,45 | 258,65 | 258,40 | 263,10 | -4,70 | -1,786 | 299,75 | 206,15 | |||
| AMER ELEC PWR STK | 99,20 | 99,80 | 98,80 | 100,50 | -1,70 | -1,692 | 106,50 | 86,50 | |||
| Synopsys Inc. | 398,30 | 400,25 | 399,35 | 406,00 | -6,65 | -1,638 | 567,70 | 320,05 | |||
| FASTENAL STK | 34,910 | 35,135 | 34,930 | 35,495 | -0,57 | -1,592 | 43,065 | 31,500 | |||
| MARRIOTT INTL STK | 246,20 | 248,00 | 246,30 | 250,15 | -3,85 | -1,539 | 294,10 | 185,00 | |||
| NXP Semiconductor | 195,00 | 197,50 | 196,00 | 199,00 | -3,00 | -1,508 | 244,00 | 136,00 | |||
| INTEL STK | 34,775 | 34,815 | 34,730 | 35,250 | -0,52 | -1,475 | 37,230 | 16,646 | |||
| O'REILLY AUTO | 83,16 | 84,38 | 83,64 | 84,88 | -1,24 | -1,461 | 91,28 | 74,86 | |||
| Mondelez International Group Inc. | 46,705 | 47,170 | 46,790 | 47,480 | -0,69 | -1,453 | 62,960 | 47,480 | |||
| COPART | 32,720 | 33,045 | 32,700 | 33,140 | -0,44 | -1,328 | 59,420 | 33,140 | |||
| Constellation Energy Corp. | 305,30 | 307,15 | 306,30 | 310,05 | -3,75 | -1,209 | 345,85 | 143,52 | |||
| AUTOMATIC DATA STK | 221,30 | 222,60 | 221,60 | 224,05 | -2,45 | -1,094 | 303,55 | 214,45 | |||
| Linde PLC | 332,80 | 333,20 | 333,60 | 337,20 | -3,60 | -1,068 | 447,00 | 337,20 | |||
| Pinduoduo Inc. | 99,40 | 100,00 | 98,80 | 99,80 | -1,00 | -1,002 | 124,50 | 80,20 | |||
| Arm Holdings PLC ADR | 118,80 | 120,20 | 119,40 | 120,60 | -1,20 | -0,995 | 171,00 | 74,40 | |||
| ANALOG DEVICES STK | 235,70 | 240,40 | 237,50 | 239,85 | -2,35 | -0,980 | 239,85 | 142,90 | |||
| Exelon Corp. | 36,995 | 37,360 | 37,055 | 37,415 | -0,36 | -0,962 | 42,565 | 34,425 | |||
| Applovin Corp. | 586,60 | 591,80 | 589,20 | 594,70 | -5,50 | -0,925 | 609,90 | 192,48 | |||
| IDEXX LABS | 605,20 | 609,00 | 605,20 | 610,80 | -5,60 | -0,917 | 661,60 | 325,00 | |||
| Verisk Analytics | 187,00 | 188,75 | 187,15 | 188,85 | -1,70 | -0,900 | 284,50 | 179,50 | |||
| Airbnb Inc. | 104,14 | 104,72 | 104,28 | 105,22 | -0,94 | -0,893 | 153,20 | 92,54 | |||
| MicroStrategy Inc. Shares | 155,15 | 155,75 | 155,65 | 156,55 | -0,90 | -0,575 | 408,10 | 135,65 | |||
| Marvell Technology Inc. | 77,76 | 78,99 | 78,19 | 78,61 | -0,42 | -0,534 | 122,92 | 43,60 | |||
| PACCAR STK | 93,96 | 94,42 | 94,01 | 94,44 | -0,43 | -0,455 | 109,66 | 75,41 | |||
| Palo Alto Networks Inc | 164,68 | 169,16 | 167,20 | 167,94 | -0,74 | -0,441 | 198,54 | 137,62 | |||
| Meta Platforms Inc | 567,90 | 570,10 | 570,30 | 572,50 | -2,20 | -0,384 | 709,90 | 437,00 | |||
| Apple Inc. | 237,80 | 237,90 | 237,90 | 238,80 | -0,90 | -0,377 | 246,40 | 155,30 | |||
| Thomson Reuters Corp | 110,35 | 112,50 | 111,45 | 111,85 | -0,40 | -0,358 | 186,50 | 111,85 | |||
| COSTCO WHOLESALE CORP. | 760,30 | 762,80 | 764,00 | 766,60 | -2,60 | -0,339 | 1.028,20 | 758,90 | |||
| Alphabet Inc. Cl. A | 268,55 | 268,80 | 269,60 | 270,50 | -0,90 | -0,333 | 279,30 | 131,04 | |||
| TEXAS INSTRUMENTS STK | 154,50 | 155,08 | 155,04 | 155,50 | -0,46 | -0,296 | 193,90 | 126,30 | |||
| GE Healthcare Technologies Inc. | 69,94 | 72,50 | 71,38 | 71,58 | -0,20 | -0,279 | 89,67 | 53,48 | |||
| Diamondback Energy Inc | 133,50 | 136,44 | 134,98 | 135,34 | -0,36 | -0,266 | 176,00 | 107,78 | |||
| Biogen Inc. | 153,15 | 155,45 | 154,95 | 155,20 | -0,25 | -0,161 | 157,75 | 101,00 | |||
| QUALCOMM STK | 0 | 0 | 149,90 | 150,14 | -0,24 | -0,160 | 168,32 | 108,08 | |||
| Crowdstrike Holdings Inc | 440,55 | 443,95 | 442,75 | 443,45 | -0,70 | -0,158 | 480,80 | 285,75 | |||
| ELECTRONIC ARTS STK | 173,84 | 175,58 | 174,08 | 174,32 | -0,24 | -0,138 | 174,32 | 110,06 | |||
| Take-Two Interactive Software | 211,75 | 213,30 | 213,10 | 213,35 | -0,25 | -0,117 | 226,50 | 172,62 | |||
| CADENCE DESIGN STK | 287,80 | 289,75 | 288,90 | 289,20 | -0,30 | -0,104 | 328,05 | 195,00 | |||
| The Trade Desk Inc. | 33,105 | 34,555 | 33,925 | 33,960 | -0,04 | -0,103 | 128,800 | 33,400 | |||
| Charter Communications Inc. | 174,20 | 175,78 | 174,86 | 175,04 | -0,18 | -0,103 | 380,40 | 167,84 | |||
| Roper Technologies Inc. | 382,60 | 384,40 | 382,80 | 383,10 | -0,30 | -0,078 | 560,60 | 379,80 | |||
| Amazon.com Inc. | 194,26 | 194,82 | 194,98 | 195,12 | -0,14 | -0,072 | 232,70 | 151,48 | |||
| COGNIZANT TECH | 69,08 | 69,59 | 69,11 | 69,14 | -0,03 | -0,043 | 86,46 | 55,34 | |||
| GILEAD SCIENCES STK | 103,40 | 104,16 | 103,92 | 103,92 | 0,00 | 0,000 | 110,58 | 82,50 | |||
| APPLIED MATERIAL STK | 228,70 | 229,70 | 229,65 | 229,65 | 0,00 | 0,000 | 231,15 | 113,00 | |||
| CISCO SYSTEMS STK | 67,33 | 68,18 | 67,64 | 67,62 | 0,02 | 0,030 | 68,16 | 48,12 | |||
| Datadog Inc | 130,40 | 133,38 | 132,50 | 132,44 | 0,06 | 0,045 | 173,40 | 78,72 | |||
| Honeywell International Inc. | 164,12 | 165,32 | 164,30 | 164,12 | 0,18 | 0,110 | 210,23 | 150,96 | |||
| Kraft Heinz Co., The | 21,000 | 21,100 | 20,995 | 20,970 | 0,03 | 0,119 | 30,200 | 20,590 | |||
| CSX Corp. | 31,040 | 31,350 | 31,060 | 30,995 | 0,07 | 0,210 | 32,435 | 23,400 | |||
| CoStar Group Inc | 55,86 | 58,11 | 56,98 | 56,86 | 0,12 | 0,211 | 84,03 | 56,63 | |||
| Atlassian Corp. | 137,74 | 139,18 | 137,36 | 137,00 | 0,36 | 0,263 | 310,70 | 124,40 | |||
| ROSS STORES STK | 152,02 | 153,22 | 152,10 | 151,66 | 0,44 | 0,290 | 153,14 | 107,76 | |||
| Dexcom Inc. | 56,12 | 56,53 | 56,20 | 56,00 | 0,20 | 0,357 | 86,30 | 47,74 | |||
| Booking Holdings | 4.421,00 | 4.446,00 | 4.436,00 | 4.420,00 | 16,00 | 0,362 | 5.038,00 | 3.690,00 | |||
| Monster Beverage | 63,22 | 63,72 | 63,26 | 63,03 | 0,23 | 0,365 | 65,07 | 44,34 | |||
| DoorDash Inc. | 192,02 | 194,90 | 192,40 | 191,64 | 0,76 | 0,397 | 239,90 | 138,00 | |||
| Axon Enterprise Inc. | 0 | 0 | 472,80 | 470,70 | 2,10 | 0,446 | 755,60 | 443,00 | |||
Coca-Cola Europacific Partners Plc |
76,60 | 78,40 | 77,40 | 77,00 | 0,40 | 0,519 | 86,80 | 72,00 | |||
| Workday | 186,68 | 189,72 | 187,90 | 186,90 | 1,00 | 0,535 | 269,95 | 181,44 | |||
| NETFLIX.COM INC. | 82,33 | 83,16 | 82,82 | 82,33 | 0,49 | 0,595 | 113,42 | 76,80 | |||
| ADOBE SYS STK | 291,40 | 294,50 | 293,30 | 291,50 | 1,80 | 0,617 | 523,30 | 273,20 | |||
| CDW Corp | 121,65 | 128,85 | 125,30 | 124,50 | 0,80 | 0,643 | 197,80 | 118,70 | |||
| PAYCHEX STK | 96,30 | 96,77 | 96,35 | 95,72 | 0,63 | 0,658 | 146,02 | 94,06 | |||
| PEPSICO STK | 124,72 | 125,24 | 125,12 | 124,16 | 0,96 | 0,773 | 151,52 | 109,94 | |||
| Kla-Tencor Corp. | 1.051,40 | 1.061,80 | 1.047,40 | 1.039,00 | 8,40 | 0,808 | 1.077,20 | 475,10 | |||
| Globalfoundries Inc. | 33,760 | 34,690 | 34,220 | 33,940 | 0,28 | 0,825 | 44,000 | 26,930 | |||
| Zscaler Inc | 210,10 | 211,65 | 209,50 | 207,75 | 1,75 | 0,842 | 286,85 | 147,70 | |||
| BROADCOM STK | 343,70 | 344,10 | 343,75 | 340,75 | 3,00 | 0,880 | 344,55 | 138,96 | |||
| Keurig Dr. Pepper Inc. | 24,750 | 24,970 | 24,730 | 24,490 | 0,24 | 0,980 | 33,100 | 21,550 | |||
| Mercadolibre Inc. | 1.788,40 | 1.792,60 | 1.788,00 | 1.770,00 | 18,00 | 1,017 | 2.300,00 | 1.525,00 | |||
| Warner Bros. Discovery Inc. | 23,565 | 23,795 | 23,770 | 23,500 | 0,27 | 1,149 | 23,500 | 6,800 | |||
| ASTAZENECA ADR | 78,50 | 79,00 | 78,00 | 77,00 | 1,00 | 1,299 | 80,00 | 57,50 | |||
| Microsoft Corp. | 420,30 | 420,50 | 421,00 | 414,50 | 6,50 | 1,568 | 467,50 | 317,70 | |||
| ASML Holdings | 952,00 | 956,00 | 960,00 | 944,00 | 16,00 | 1,695 | 958,00 | 548,00 | |||
| MICROCHIP TECH STK | 57,58 | 57,95 | 57,38 | 56,40 | 0,98 | 1,738 | 64,20 | 31,15 | |||
| ADV MICRO DEV STK | 191,86 | 192,00 | 193,20 | 189,50 | 3,70 | 1,953 | 225,85 | 70,43 | |||
| NVIDIA | 161,72 | 161,76 | 162,72 | 159,40 | 3,32 | 2,083 | 182,10 | 86,00 | |||
| LAM RESEARCH | 138,28 | 139,60 | 139,18 | 135,52 | 3,66 | 2,701 | 142,80 | 51,48 | |||
| ON SEMICONDUCTOR STK | 48,045 | 48,470 | 48,215 | 46,925 | 1,29 | 2,749 | 64,220 | 27,970 | |||
| MICRON TECH STK | 211,65 | 211,95 | 211,95 | 206,00 | 5,95 | 2,888 | 221,00 | 57,30 | |||