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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Synopsys Inc. | 485,85 | 487,40 | 497,65 | 541,80 | -44,15 | -8,149 | 580,40 | 417,50 | |||
| ON SEMICONDUCTOR STK | 61,88 | 62,15 | 62,10 | 66,58 | -4,48 | -6,729 | 78,17 | 56,98 | |||
| MICROCHIP TECH STK | 0 | 0 | 58,31 | 62,30 | -3,99 | -6,404 | 92,40 | 60,19 | |||
| Old Dominion Freight Line Inc. | 191,50 | 192,05 | 199,40 | 212,90 | -13,50 | -6,341 | 216,50 | 154,45 | |||
| CoStar Group Inc | 0 | 0 | 72,55 | 76,04 | -3,49 | -4,590 | 89,50 | 65,75 | |||
| INTEL STK | 0 | 0 | 20,060 | 20,975 | -0,92 | -4,362 | 45,680 | 17,064 | |||
| Marvell Technology Inc. | 0 | 0 | 107,52 | 112,34 | -4,82 | -4,291 | 112,34 | 46,91 | |||
| APPLIED MATERIAL STK | 161,12 | 161,66 | 168,00 | 174,60 | -6,60 | -3,780 | 234,50 | 133,84 | |||
| The Trade Desk Inc. | 0 | 0 | 128,54 | 132,34 | -3,80 | -2,871 | 132,34 | 58,61 | |||
| NXP Semiconductor | 0 | 0 | 212,00 | 218,00 | -6,00 | -2,752 | 265,00 | 186,20 | |||
| Mondelez International Group Inc. | 59,35 | 59,47 | 59,95 | 61,61 | -1,66 | -2,694 | 71,12 | 58,98 | |||
| Baker Hughes Co. | 40,075 | 40,160 | 40,230 | 41,330 | -1,10 | -2,662 | 42,595 | 26,140 | |||
| CSX Corp. | 32,755 | 32,825 | 33,365 | 34,160 | -0,80 | -2,327 | 35,280 | 29,845 | |||
| ASTAZENECA ADR | 63,50 | 64,00 | 63,00 | 64,50 | -1,50 | -2,326 | 79,00 | 57,00 | |||
| Datadog Inc | 0 | 0 | 154,28 | 157,68 | -3,40 | -2,156 | 157,68 | 95,34 | |||
| ANALOG DEVICES STK | 202,35 | 202,75 | 206,50 | 210,85 | -4,35 | -2,063 | 222,90 | 167,20 | |||
| Linde PLC | 0 | 0 | 427,20 | 435,20 | -8,00 | -1,838 | 448,40 | 368,40 | |||
| Comcast Corp.New | 40,380 | 40,440 | 40,045 | 40,755 | -0,71 | -1,742 | 43,210 | 34,155 | |||
| MongoDB Inc | 0 | 0 | 318,25 | 323,85 | -5,60 | -1,729 | 466,00 | 201,25 | |||
| Kraft Heinz Co., The | 29,115 | 29,160 | 29,365 | 29,865 | -0,50 | -1,674 | 36,145 | 28,840 | |||
| Meta Platforms Inc | 0 | 0 | 575,30 | 584,20 | -8,90 | -1,523 | 584,20 | 294,85 | |||
| Exelon Corp. | 35,945 | 36,050 | 35,715 | 36,255 | -0,54 | -1,489 | 37,770 | 31,175 | |||
| Arm Holdings PLC ADR | 0 | 0 | 134,40 | 136,40 | -2,00 | -1,466 | 173,60 | 56,50 | |||
| QUALCOMM STK | 151,20 | 151,30 | 152,80 | 155,06 | -2,26 | -1,458 | 215,35 | 119,00 | |||
| STARBUCKS CORP. | 93,98 | 94,05 | 94,71 | 96,09 | -1,38 | -1,436 | 97,87 | 66,79 | |||
| Biogen Inc. | 0 | 0 | 150,80 | 152,80 | -2,00 | -1,309 | 243,40 | 147,00 | |||
| GILEAD SCIENCES STK | 0 | 0 | 86,82 | 87,95 | -1,13 | -1,285 | 90,80 | 57,30 | |||
| LAM RESEARCH | 70,71 | 70,83 | 73,65 | 74,59 | -0,94 | -1,260 | 103,66 | 64,28 | |||
| Monster Beverage | 50,37 | 50,41 | 50,89 | 51,50 | -0,61 | -1,184 | 55,78 | 41,16 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 77,36 | 78,28 | -0,92 | -1,175 | 85,50 | 62,00 | |||
| FASTENAL STK | 77,30 | 77,37 | 77,82 | 78,73 | -0,91 | -1,156 | 80,00 | 55,16 | |||
| AMER ELEC PWR STK | 92,00 | 92,50 | 91,00 | 92,00 | -1,00 | -1,087 | 95,00 | 70,22 | |||
| Palo Alto Networks Inc | 0 | 0 | 380,65 | 384,55 | -3,90 | -1,014 | 384,55 | 243,35 | |||
| T-Mobile US Inc. | 0 | 0 | 230,10 | 232,25 | -2,15 | -0,926 | 233,95 | 139,90 | |||
| XCEL ENERGY STK | 67,00 | 67,20 | 66,66 | 67,23 | -0,57 | -0,848 | 68,98 | 44,27 | |||
| Lululemon Athletica Inc. | 325,25 | 326,55 | 321,95 | 324,60 | -2,65 | -0,816 | 469,10 | 208,00 | |||
| O'REILLY AUTO | 1.161,00 | 1.164,50 | 1.176,50 | 1.185,50 | -9,00 | -0,759 | 1.185,50 | 842,00 | |||
| PAYCHEX STK | 134,54 | 134,68 | 136,44 | 137,44 | -1,00 | -0,728 | 139,36 | 106,80 | |||
| TEXAS INSTRUMENTS STK | 181,64 | 182,06 | 186,14 | 187,38 | -1,24 | -0,662 | 205,30 | 143,60 | |||
| Pinduoduo Inc. | 0 | 0 | 92,40 | 93,00 | -0,60 | -0,645 | 148,50 | 80,60 | |||
| CDW Corp | 0 | 0 | 168,55 | 169,50 | -0,95 | -0,560 | 238,00 | 164,20 | |||
| Kla-Tencor Corp. | 607,50 | 608,60 | 628,60 | 632,00 | -3,40 | -0,538 | 818,40 | 488,20 | |||
| AMGEN STK | 0 | 0 | 262,95 | 264,30 | -1,35 | -0,511 | 311,00 | 245,10 | |||
| ADOBE SYS STK | 0 | 0 | 507,40 | 509,80 | -2,40 | -0,471 | 589,20 | 401,45 | |||
| ELECTRONIC ARTS STK | 156,58 | 156,80 | 158,52 | 159,26 | -0,74 | -0,465 | 160,08 | 116,00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 929,30 | 933,40 | -4,10 | -0,439 | 933,40 | 550,20 | |||
| AUTOMATIC DATA STK | 284,50 | 285,25 | 287,10 | 288,35 | -1,25 | -0,434 | 292,65 | 206,80 | |||
| NVIDIA | 0 | 0 | 137,36 | 137,92 | -0,56 | -0,406 | 139,46 | 42,63 | |||
| Coca-Cola Europacific Partners Plc | 73,30 | 74,60 | 73,80 | 74,10 | -0,30 | -0,405 | 74,90 | 57,50 | |||
| Alphabet Inc. Cl. A | 163,62 | 163,74 | 165,76 | 166,36 | -0,60 | -0,361 | 175,74 | 119,50 | |||
| Globalfoundries Inc. | 0 | 0 | 41,870 | 42,020 | -0,15 | -0,357 | 56,150 | 32,990 | |||
| CINTAS STK | 0 | 0 | 211,50 | 212,00 | -0,50 | -0,236 | 215,30 | 126,45 | |||
| Alphabet Inc. Cl. C | 165,24 | 165,36 | 166,42 | 166,74 | -0,32 | -0,192 | 176,44 | 119,52 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 345,20 | 345,80 | -0,60 | -0,174 | 365,20 | 198,22 | |||
| BROADCOM STK | 0 | 0 | 161,54 | 161,82 | -0,28 | -0,173 | 171,90 | 83,79 | |||
| Dexcom Inc. | 74,30 | 74,50 | 76,81 | 76,91 | -0,10 | -0,130 | 130,22 | 59,02 | |||
| Take-Two Interactive Software | 179,68 | 180,14 | 178,78 | 178,76 | 0,02 | 0,011 | 180,92 | 123,44 | |||
| Booking Holdings | 5.004,00 | 5.028,00 | 4.960,00 | 4.957,00 | 3,00 | 0,061 | 4.970,00 | 2.863,00 | |||
| COGNIZANT TECH | 76,20 | 76,33 | 76,12 | 76,03 | 0,09 | 0,118 | 77,53 | 59,47 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56,82 | 56,75 | 0,07 | 0,123 | 56,75 | 41,07 | |||
| PEPSICO STK | 0 | 0 | 151,92 | 151,72 | 0,20 | 0,132 | 168,84 | 148,34 | |||
| IDEXX LABS | 403,50 | 404,40 | 410,70 | 410,10 | 0,60 | 0,146 | 532,00 | 372,60 | |||
| Apple Inc. | 229,60 | 229,65 | 230,05 | 229,70 | 0,35 | 0,152 | 229,70 | 154,98 | |||
| REGENERON PHARM STK | 0 | 0 | 712,40 | 711,00 | 1,40 | 0,197 | 1.086,50 | 700,00 | |||
| Microsoft Corp. | 0 | 0 | 415,70 | 414,70 | 1,00 | 0,241 | 432,65 | 332,50 | |||
| ADV MICRO DEV STK | 0 | 0 | 135,98 | 135,60 | 0,38 | 0,280 | 200,85 | 108,64 | |||
| Fortinet Inc. | 92,42 | 92,73 | 92,75 | 92,46 | 0,29 | 0,314 | 93,59 | 47,17 | |||
| Amazon.com Inc. | 0 | 0 | 208,70 | 207,95 | 0,75 | 0,361 | 207,95 | 132,44 | |||
| ROSS STORES STK | 0 | 0 | 146,40 | 145,86 | 0,54 | 0,370 | 148,40 | 118,82 | |||
| Verisk Analytics | 0 | 0 | 276,10 | 274,80 | 1,30 | 0,473 | 280,20 | 205,50 | |||
| Diamondback Energy Inc | 0 | 0 | 163,58 | 162,80 | 0,78 | 0,479 | 195,08 | 136,08 | |||
| Roper Technologies Inc. | 523,80 | 524,40 | 542,00 | 539,20 | 2,80 | 0,519 | 540,40 | 469,50 | |||
| ILLUMINA STK | 132,02 | 132,28 | 134,70 | 134,00 | 0,70 | 0,522 | 146,10 | 92,88 | |||
| DoorDash Inc. | 166,12 | 167,88 | 167,78 | 166,66 | 1,12 | 0,672 | 171,20 | 85,50 | |||
| COPART | 58,31 | 58,50 | 59,52 | 59,06 | 0,46 | 0,779 | 60,57 | 42,27 | |||
| NETFLIX.COM INC. | 868,10 | 876,10 | 866,80 | 860,00 | 6,80 | 0,791 | 860,00 | 413,70 | |||
| Airbnb Inc. | 128,88 | 129,10 | 131,46 | 130,42 | 1,04 | 0,797 | 154,78 | 101,92 | |||
| Charter Communications Inc. | 0 | 0 | 380,05 | 376,60 | 3,45 | 0,916 | 382,90 | 237,50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30,835 | 30,555 | 0,28 | 0,916 | 34,055 | 26,325 | |||
| VERTEX PHARM STK | 433,35 | 435,40 | 439,15 | 435,10 | 4,05 | 0,931 | 482,00 | 322,30 | |||
| Warner Bros. Discovery Inc. | 10,154 | 10,182 | 10,048 | 9,951 | 0,10 | 0,975 | 11,305 | 6,116 | |||
| Constellation Energy Corp. | 0 | 0 | 239,10 | 236,65 | 2,45 | 1,035 | 261,05 | 101,64 | |||
| Autodesk Inc. | 288,00 | 288,95 | 287,75 | 284,55 | 3,20 | 1,125 | 307,90 | 183,80 | |||
| Intuitive Surgical Inc. | 515,40 | 516,20 | 519,80 | 514,00 | 5,80 | 1,128 | 533,80 | 286,45 | |||
| Honeywell International Inc. | 213,30 | 213,95 | 217,20 | 214,60 | 2,60 | 1,212 | 222,00 | 177,64 | |||
| MARRIOTT INTL STK | 276,90 | 277,65 | 274,10 | 270,70 | 3,40 | 1,256 | 274,05 | 187,54 | |||
| PACCAR STK | 110,94 | 111,06 | 112,62 | 111,14 | 1,48 | 1,332 | 114,66 | 83,10 | |||
| MICRON TECH STK | 95,38 | 95,46 | 97,50 | 96,17 | 1,33 | 1,383 | 146,00 | 67,64 | |||
| ASML Holdings | 0 | 0 | 692,00 | 682,00 | 10,00 | 1,466 | 1.010,00 | 614,00 | |||
| Moderna Inc | 0 | 0 | 40,535 | 39,870 | 0,67 | 1,668 | 155,440 | 34,860 | |||
| INTUIT STK | 612,20 | 613,60 | 619,20 | 605,40 | 13,80 | 2,279 | 666,00 | 517,60 | |||
| ANSYS STK | 323,80 | 325,00 | 340,80 | 333,00 | 7,80 | 2,342 | 334,90 | 259,00 | |||
| CADENCE DESIGN STK | 286,95 | 287,75 | 305,00 | 297,80 | 7,20 | 2,418 | 306,35 | 222,00 | |||
| Zscaler Inc | 0 | 0 | 194,86 | 189,66 | 5,20 | 2,742 | 236,05 | 139,62 | |||
| Super Micro Computer Inc. | 0 | 0 | 39,090 | 37,900 | 1,19 | 3,140 | 106,300 | 16,595 | |||
| Applovin Corp. | 0 | 0 | 366,05 | 354,75 | 11,30 | 3,185 | 354,75 | 33,50 | |||
| Mercadolibre Inc. | 1.867,00 | 1.876,00 | 1.893,00 | 1.831,80 | 61,20 | 3,341 | 2.005,00 | 1.260,00 | |||
| Workday | 0 | 0 | 253,95 | 243,95 | 10,00 | 4,099 | 282,40 | 189,82 | |||
| Paypal Holdings Inc. | 0 | 0 | 84,32 | 80,90 | 3,42 | 4,227 | 83,64 | 52,26 | |||
| Tesla Inc. | 0 | 0 | 350,00 | 335,30 | 14,70 | 4,384 | 338,65 | 132,98 | |||
| Atlassian Corp. | 0 | 0 | 271,15 | 258,30 | 12,85 | 4,975 | 258,30 | 123,52 | |||