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.

 

Chart
Darstellung
Vergleich
Analyse
 

Nasdaq 100 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
Lululemon Athletica Inc. 156,60 157,16 156,60 163,40 -6,80
 
 
-4,162
406,50 135,58
Fortinet Inc. 71,91 72,13 71,51 74,43 -2,92
 
 
-3,923
108,90 63,98
Baker Hughes Co. 40,785 40,870 40,395 42,005 -1,61
 
 
-3,833
46,840 30,585
Old Dominion Freight Line Inc. 127,75 128,05 129,35 133,55 -4,20
 
 
-3,145
199,10 109,10
Alphabet Inc. Cl. C 0 0 268,60 276,50 -7,90
 
 
-2,857
284,30 130,00
AMGEN STK 272,55 273,35 275,00 282,70 -7,70
 
 
-2,724
303,50 230,00
Comcast Corp.New 22,975 23,010 22,820 23,390 -0,57
 
 
-2,437
40,575 22,815
Marvell Technology Inc. 0 0 76,73 78,61 -1,88
 
 
-2,392
122,92 43,60
Paypal Holdings Inc. 0 0 52,37 53,62 -1,25
 
 
-2,331
90,00 52,06
Intuitive Surgical Inc. 482,40 483,15 484,45 496,00 -11,55
 
 
-2,329
587,60 365,10
CINTAS STK 0 0 156,75 160,45 -3,70
 
 
-2,306
210,60 156,20
Shopify Inc 0 0 135,16 138,34 -3,18
 
 
-2,299
154,46 66,82
T-Mobile US Inc. 173,30 173,54 175,12 179,22 -4,10
 
 
-2,288
260,10 173,92
REGENERON PHARM STK 0 0 599,60 613,20 -13,60
 
 
-2,218
743,20 422,00
VERTEX PHARM STK 378,20 379,00 378,30 386,85 -8,55
 
 
-2,210
471,40 312,45
Palantir Technologies Inc. 156,30 156,48 154,00 157,18 -3,18
 
 
-2,023
176,42 63,27
XCEL ENERGY STK 64,68 64,88 64,60 65,86 -1,26
 
 
-1,913
70,35 56,79
INTUIT STK 0 0 561,70 572,00 -10,30
 
 
-1,801
712,40 485,00
STARBUCKS CORP. 0 0 71,47 72,77 -1,30
 
 
-1,786
110,96 67,80
Autodesk Inc. 257,95 258,80 258,40 263,10 -4,70
 
 
-1,786
299,75 206,15
AMER ELEC PWR STK 99,80 100,00 98,80 100,50 -1,70
 
 
-1,692
106,50 86,50
Synopsys Inc. 398,65 399,40 399,35 406,00 -6,65
 
 
-1,638
567,70 320,05
FASTENAL STK 34,815 34,890 34,930 35,495 -0,57
 
 
-1,592
43,065 31,500
Datadog Inc 0 0 130,38 132,44 -2,06
 
 
-1,555
173,40 78,72
MARRIOTT INTL STK 244,30 244,80 246,30 250,15 -3,85
 
 
-1,539
294,10 185,00
NXP Semiconductor 0 0 196,00 199,00 -3,00
 
 
-1,508
244,00 136,00
INTEL STK 34,465 34,500 34,730 35,250 -0,52
 
 
-1,475
37,230 16,646
O'REILLY AUTO 80,74 80,98 83,64 84,88 -1,24
 
 
-1,461
91,28 74,86
Mondelez International Group Inc. 46,525 46,620 46,790 47,480 -0,69
 
 
-1,453
62,960 47,480
COPART 33,005 33,105 32,700 33,140 -0,44
 
 
-1,328
59,420 33,140
Tesla Inc. 0 0 381,85 386,85 -5,00
 
 
-1,292
453,90 200,35
Constellation Energy Corp. 0 0 306,30 310,05 -3,75
 
 
-1,209
345,85 143,52
AUTOMATIC DATA STK 221,95 222,45 221,60 224,05 -2,45
 
 
-1,094
303,55 214,45
QUALCOMM STK 151,42 151,56 148,50 150,14 -1,64
 
 
-1,092
168,32 108,08
Linde PLC 336,60 337,00 333,60 337,20 -3,60
 
 
-1,068
447,00 337,20
Kraft Heinz Co., The 20,835 20,870 20,750 20,970 -0,22
 
 
-1,049
30,200 20,590
Pinduoduo Inc. 0 0 98,80 99,80 -1,00
 
 
-1,002
124,50 80,20
Arm Holdings PLC ADR 0 0 119,40 120,60 -1,20
 
 
-0,995
171,00 74,40
ANALOG DEVICES STK 237,50 238,05 237,50 239,85 -2,35
 
 
-0,980
239,85 142,90
Exelon Corp. 37,350 37,545 37,055 37,415 -0,36
 
 
-0,962
42,565 34,425
Meta Platforms Inc 565,10 566,30 567,10 572,50 -5,40
 
 
-0,943
709,90 437,00
IDEXX LABS 605,40 606,80 605,20 610,80 -5,60
 
 
-0,917
661,60 325,00
Verisk Analytics 0 0 187,15 188,85 -1,70
 
 
-0,900
284,50 179,50
Airbnb Inc. 107,42 107,60 104,28 105,22 -0,94
 
 
-0,893
153,20 92,54
Biogen Inc. 0 0 154,00 155,20 -1,20
 
 
-0,773
157,75 101,00
PACCAR STK 94,08 94,21 94,01 94,44 -0,43
 
 
-0,455
109,66 75,41
Thomson Reuters Corp 0 0 111,40 111,85 -0,45
 
 
-0,402
186,50 111,85
Apple Inc. 0 0 237,90 238,80 -0,90
 
 
-0,377
246,40 155,30
COSTCO WHOLESALE CORP. 0 0 764,00 766,60 -2,60
 
 
-0,339
1.028,20 758,90
TEXAS INSTRUMENTS STK 154,38 154,70 155,04 155,50 -0,46
 
 
-0,296
193,90 126,30
Palo Alto Networks Inc 166,66 167,72 167,46 167,94 -0,48
 
 
-0,286
198,54 137,62
NVIDIA 0 0 159,10 159,40 -0,30
 
 
-0,188
182,10 86,00
ELECTRONIC ARTS STK 175,20 175,38 174,08 174,32 -0,24
 
 
-0,138
174,32 110,06
Take-Two Interactive Software 0 0 213,10 213,35 -0,25
 
 
-0,117
226,50 172,62
CADENCE DESIGN STK 287,00 287,75 288,90 289,20 -0,30
 
 
-0,104
328,05 195,00
Charter Communications Inc. 0 0 174,86 175,04 -0,18
 
 
-0,103
380,40 167,84
Roper Technologies Inc. 380,00 380,50 382,80 383,10 -0,30
 
 
-0,078
560,60 379,80
The Trade Desk Inc. 0 0 33,945 33,960 -0,02
 
 
-0,044
128,800 33,400
COGNIZANT TECH 69,60 69,72 69,11 69,14 -0,03
 
 
-0,043
86,46 55,34
PEPSICO STK 0 0 124,16 124,16 0,00
 
 
0,000
151,52 109,94
GILEAD SCIENCES STK 103,02 103,14 103,92 103,92 0,00
 
 
0,000
110,58 82,50
APPLIED MATERIAL STK 0 0 229,65 229,65 0,00
 
 
0,000
231,15 113,00
Honeywell International Inc. 163,68 164,18 164,30 164,12 0,18
 
 
0,110
210,23 150,96
CSX Corp. 31,240 31,305 31,060 30,995 0,07
 
 
0,210
32,435 23,400
Atlassian Corp. 0 0 137,36 137,00 0,36
 
 
0,263
310,70 124,40
GE Healthcare Technologies Inc. 0 0 71,77 71,58 0,19
 
 
0,265
89,67 53,48
ROSS STORES STK 0 0 152,10 151,66 0,44
 
 
0,290
153,14 107,76
Dexcom Inc. 56,92 57,06 56,20 56,00 0,20
 
 
0,357
86,30 47,74
Booking Holdings 4.462,00 4.474,00 4.436,00 4.420,00 16,00
 
 
0,362
5.038,00 3.690,00
Monster Beverage 63,31 63,38 63,26 63,03 0,23
 
 
0,365
65,07 44,34
DoorDash Inc. 198,08 198,90 192,40 191,64 0,76
 
 
0,397
239,90 138,00
Axon Enterprise Inc. 470,40 471,80 472,80 470,70 2,10
 
 
0,446
755,60 443,00
Workday 0 0 187,90 186,90 1,00
 
 
0,535
269,95 181,44
Amazon.com Inc. 0 0 196,30 195,12 1,18
 
 
0,605
232,70 151,48
PAYCHEX STK 0 0 96,35 95,72 0,63
 
 
0,658
146,02 94,06
ADV MICRO DEV STK 0 0 190,84 189,50 1,34
 
 
0,707
225,85 70,43
Crowdstrike Holdings Inc 0 0 446,65 443,45 3,20
 
 
0,722
480,80 285,75
Diamondback Energy Inc 0 0 136,42 135,34 1,08
 
 
0,798
176,00 107,78
Kla-Tencor Corp. 1.051,20 1.054,40 1.047,40 1.039,00 8,40
 
 
0,808
1.077,20 475,10
Zscaler Inc 0 0 209,50 207,75 1,75
 
 
0,842
286,85 147,70
Alphabet Inc. Cl. A 0 0 272,95 270,50 2,45
 
 
0,906
279,30 131,04
Keurig Dr. Pepper Inc. 0 0 24,730 24,490 0,24
 
 
0,980
33,100 21,550
Mercadolibre Inc. 1.767,60 1.771,00 1.788,00 1.770,00 18,00
 
 
1,017
2.300,00 1.525,00
BROADCOM STK 0 0 344,60 340,75 3,85
 
 
1,130
344,55 138,96
Warner Bros. Discovery Inc. 24,135 24,190 23,770 23,500 0,27
 
 
1,149
23,500 6,800
Coca-Cola Europacific Partners PlcWiederaufnahme 0 0 78,00 77,00 1,00
 
 
1,299
86,80 72,00
ASTAZENECA ADR 77,50 78,00 78,00 77,00 1,00
 
 
1,299
80,00 57,50
CISCO SYSTEMS STK 0 0 68,57 67,62 0,95
 
 
1,405
68,16 48,12
NETFLIX.COM INC. 0 0 83,51 82,33 1,18
 
 
1,433
113,42 76,80
ADOBE SYS STK 0 0 296,30 291,50 4,80
 
 
1,647
523,30 273,20
Microsoft Corp. 0 0 421,40 414,50 6,90
 
 
1,665
467,50 317,70
ASML Holdings 0 0 960,00 944,00 16,00
 
 
1,695
958,00 548,00
MICROCHIP TECH STK 0 0 57,38 56,40 0,98
 
 
1,738
64,20 31,15
CDW Corp 0 0 126,70 124,50 2,20
 
 
1,767
197,80 118,70
Globalfoundries Inc. 0 0 34,680 33,940 0,74
 
 
2,180
44,000 26,930
LAM RESEARCH 142,16 142,38 139,18 135,52 3,66
 
 
2,701
142,80 51,48
ON SEMICONDUCTOR STK 47,565 47,760 48,215 46,925 1,29
 
 
2,749
64,220 27,970
CoStar Group Inc 0 0 58,51 56,86 1,65
 
 
2,902
84,03 56,63
Applovin Corp. 0 0 616,90 594,70 22,20
 
 
3,733
609,90 192,48
MICRON TECH STK 0 0 217,30 206,00 11,30
 
 
5,485
221,00 57,30
MicroStrategy Inc. Shares 0 0 167,05 156,55 10,50
 
 
6,707
408,10 135,65
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.