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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Arm Holdings PLC ADR | 114,60 | 116,40 | 114,60 | 118,00 | -3,40 | -2,881 | 171,00 | 74,40 | |||
| Synopsys Inc. | 405,50 | 406,50 | 404,10 | 412,00 | -7,90 | -1,917 | 567,70 | 320,05 | |||
| BROADCOM STK | 332,00 | 332,65 | 332,35 | 338,50 | -6,15 | -1,817 | 349,00 | 138,96 | |||
| Biogen Inc. | 146,15 | 148,75 | 147,30 | 149,45 | -2,15 | -1,439 | 157,75 | 101,00 | |||
| APPLIED MATERIAL STK | 229,45 | 230,50 | 229,05 | 232,30 | -3,25 | -1,399 | 232,30 | 113,00 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 77,00 | 78,00 | -1,00 | -1,282 | 80,00 | 57,50 | |||
| Take-Two Interactive Software | 205,35 | 206,85 | 205,45 | 208,00 | -2,55 | -1,226 | 226,50 | 172,62 | |||
| CADENCE DESIGN STK | 284,65 | 286,60 | 284,75 | 288,00 | -3,25 | -1,128 | 328,05 | 195,00 | |||
| Monster Beverage | 62,00 | 62,48 | 61,99 | 62,65 | -0,66 | -1,053 | 65,07 | 44,34 | |||
| Alphabet Inc. Cl. C | 269,10 | 269,40 | 268,50 | 271,00 | -2,50 | -0,923 | 284,30 | 130,00 | |||
| INTEL STK | 33,655 | 33,790 | 33,755 | 34,060 | -0,31 | -0,895 | 37,230 | 16,646 | |||
| ADOBE SYS STK | 298,35 | 301,15 | 299,60 | 302,20 | -2,60 | -0,860 | 453,00 | 273,20 | |||
| Exelon Corp. | 36,725 | 37,090 | 36,750 | 37,040 | -0,29 | -0,783 | 42,565 | 34,425 | |||
| Charter Communications Inc. | 180,32 | 182,00 | 180,40 | 181,82 | -1,42 | -0,781 | 379,50 | 167,84 | |||
| Crowdstrike Holdings Inc | 438,10 | 442,25 | 440,10 | 443,45 | -3,35 | -0,755 | 480,80 | 285,75 | |||
| Baker Hughes Co. | 40,400 | 41,005 | 40,405 | 40,675 | -0,27 | -0,664 | 46,840 | 30,585 | |||
Coca-Cola Europacific Partners Plc |
75,30 | 77,10 | 76,00 | 76,40 | -0,40 | -0,524 | 86,80 | 72,00 | |||
| Tesla Inc. | 380,75 | 380,90 | 380,50 | 381,85 | -1,35 | -0,354 | 453,90 | 200,35 | |||
| PACCAR STK | 96,08 | 96,55 | 96,07 | 96,41 | -0,34 | -0,353 | 109,66 | 75,41 | |||
| Keurig Dr. Pepper Inc. | 25,040 | 25,225 | 25,030 | 25,100 | -0,07 | -0,279 | 33,100 | 21,550 | |||
| COPART | 33,125 | 33,455 | 33,125 | 33,210 | -0,09 | -0,256 | 59,110 | 32,700 | |||
| Mondelez International Group Inc. | 45,770 | 46,225 | 45,795 | 45,890 | -0,10 | -0,207 | 62,960 | 45,890 | |||
| CISCO SYSTEMS STK | 67,29 | 68,16 | 67,70 | 67,80 | -0,10 | -0,147 | 68,71 | 48,12 | |||
| Intuitive Surgical Inc. | 464,30 | 468,90 | 466,35 | 467,00 | -0,65 | -0,139 | 587,60 | 365,10 | |||
| Thomson Reuters Corp | 111,20 | 113,40 | 112,30 | 112,45 | -0,15 | -0,133 | 186,50 | 110,25 | |||
| Shopify Inc | 140,60 | 141,30 | 140,78 | 140,96 | -0,18 | -0,128 | 154,46 | 66,82 | |||
| NETFLIX.COM INC. | 80,18 | 80,99 | 80,22 | 80,28 | -0,06 | -0,075 | 113,42 | 76,80 | |||
| NVIDIA | 153,32 | 153,42 | 153,52 | 153,60 | -0,08 | -0,052 | 182,10 | 86,00 | |||
| COSTCO WHOLESALE CORP. | 746,10 | 751,70 | 747,00 | 747,00 | 0,00 | 0,000 | 1.028,20 | 747,00 | |||
| Palo Alto Networks Inc | 160,48 | 165,32 | 163,00 | 162,96 | 0,04 | 0,025 | 198,54 | 137,62 | |||
| COGNIZANT TECH | 71,00 | 71,53 | 71,04 | 71,00 | 0,04 | 0,056 | 86,46 | 55,34 | |||
| Meta Platforms Inc | 553,80 | 556,80 | 555,30 | 554,90 | 0,40 | 0,072 | 709,90 | 437,00 | |||
| Booking Holdings | 4.476,00 | 4.502,00 | 4.479,00 | 4.475,00 | 4,00 | 0,089 | 5.038,00 | 3.690,00 | |||
| T-Mobile US Inc. | 166,44 | 167,42 | 166,50 | 166,30 | 0,20 | 0,120 | 260,10 | 166,30 | |||
| PEPSICO STK | 127,08 | 127,72 | 127,06 | 126,84 | 0,22 | 0,173 | 151,26 | 109,94 | |||
| MICRON TECH STK | 219,60 | 220,10 | 220,00 | 219,60 | 0,40 | 0,182 | 221,00 | 57,30 | |||
| Apple Inc. | 236,90 | 237,25 | 237,00 | 236,50 | 0,50 | 0,211 | 246,40 | 155,30 | |||
| Amazon.com Inc. | 195,94 | 196,50 | 196,14 | 195,68 | 0,46 | 0,235 | 232,70 | 151,48 | |||
| The Trade Desk Inc. | 30,870 | 32,495 | 31,735 | 31,660 | 0,08 | 0,237 | 128,800 | 31,660 | |||
| Alphabet Inc. Cl. A | 268,35 | 268,55 | 267,55 | 266,90 | 0,65 | 0,244 | 279,30 | 131,04 | |||
| Kraft Heinz Co., The | 20,815 | 20,930 | 20,820 | 20,750 | 0,07 | 0,337 | 30,200 | 20,590 | |||
| Diamondback Energy Inc | 132,40 | 135,32 | 133,90 | 133,38 | 0,52 | 0,390 | 176,00 | 107,78 | |||
| AMER ELEC PWR STK | 97,60 | 98,20 | 97,60 | 97,20 | 0,40 | 0,412 | 106,50 | 86,50 | |||
| QUALCOMM STK | 154,72 | 155,24 | 153,84 | 153,20 | 0,64 | 0,418 | 168,32 | 108,08 | |||
| Zscaler Inc | 206,00 | 207,80 | 206,20 | 205,30 | 0,90 | 0,438 | 286,85 | 147,70 | |||
| Datadog Inc | 126,42 | 129,68 | 128,04 | 127,42 | 0,62 | 0,487 | 173,40 | 78,72 | |||
| GE Healthcare Technologies Inc. | 71,90 | 74,47 | 73,19 | 72,82 | 0,37 | 0,508 | 89,67 | 53,48 | |||
| CoStar Group Inc | 56,48 | 58,73 | 57,62 | 57,32 | 0,30 | 0,523 | 84,03 | 56,63 | |||
| ELECTRONIC ARTS STK | 172,62 | 174,34 | 172,62 | 171,72 | 0,90 | 0,524 | 174,40 | 110,06 | |||
| VERTEX PHARM STK | 379,35 | 382,15 | 379,30 | 377,25 | 2,05 | 0,543 | 471,40 | 312,45 | |||
| Autodesk Inc. | 255,45 | 256,65 | 255,40 | 253,90 | 1,50 | 0,591 | 299,75 | 206,15 | |||
| Verisk Analytics | 183,65 | 185,35 | 183,70 | 182,60 | 1,10 | 0,602 | 284,50 | 179,50 | |||
| Airbnb Inc. | 108,80 | 109,40 | 108,76 | 108,10 | 0,66 | 0,611 | 153,20 | 92,54 | |||
| TEXAS INSTRUMENTS STK | 154,48 | 155,96 | 154,46 | 153,50 | 0,96 | 0,625 | 193,90 | 126,30 | |||
| Linde PLC | 344,60 | 344,80 | 343,40 | 341,20 | 2,20 | 0,645 | 447,00 | 333,60 | |||
| XCEL ENERGY STK | 63,02 | 63,97 | 63,05 | 62,59 | 0,46 | 0,735 | 70,35 | 56,79 | |||
| NXP Semiconductor | 196,00 | 198,50 | 196,50 | 195,00 | 1,50 | 0,769 | 244,00 | 136,00 | |||
| Mercadolibre Inc. | 1.726,80 | 1.737,00 | 1.713,40 | 1.700,00 | 13,40 | 0,788 | 2.300,00 | 1.525,00 | |||
| Workday | 189,50 | 192,70 | 189,16 | 187,64 | 1,52 | 0,810 | 269,95 | 181,44 | |||
| AMGEN STK | 268,70 | 271,45 | 271,30 | 268,80 | 2,50 | 0,930 | 303,50 | 230,00 | |||
| ROSS STORES STK | 156,00 | 157,22 | 155,76 | 154,32 | 1,44 | 0,933 | 154,32 | 107,76 | |||
| CDW Corp | 124,35 | 131,55 | 127,95 | 126,65 | 1,30 | 1,026 | 197,80 | 118,70 | |||
| Roper Technologies Inc. | 379,80 | 381,60 | 379,70 | 375,80 | 3,90 | 1,038 | 560,60 | 375,80 | |||
| ASML Holdings | 948,00 | 952,00 | 954,00 | 944,00 | 10,00 | 1,059 | 960,00 | 548,00 | |||
| Marvell Technology Inc. | 75,33 | 76,76 | 76,23 | 75,42 | 0,81 | 1,074 | 122,92 | 43,60 | |||
| IDEXX LABS | 602,00 | 605,80 | 602,20 | 595,80 | 6,40 | 1,074 | 661,60 | 325,00 | |||
| ADV MICRO DEV STK | 187,26 | 187,50 | 187,10 | 185,08 | 2,02 | 1,091 | 225,85 | 70,43 | |||
| Warner Bros. Discovery Inc. | 25,410 | 25,660 | 25,505 | 25,225 | 0,28 | 1,110 | 25,225 | 6,800 | |||
| Paypal Holdings Inc. | 52,34 | 52,51 | 52,35 | 51,76 | 0,59 | 1,140 | 90,00 | 51,76 | |||
| Honeywell International Inc. | 164,94 | 166,16 | 164,88 | 162,96 | 1,92 | 1,178 | 210,23 | 150,96 | |||
| CSX Corp. | 31,825 | 32,135 | 31,820 | 31,445 | 0,38 | 1,193 | 32,035 | 23,400 | |||
| Pinduoduo Inc. | 95,80 | 96,60 | 95,80 | 94,60 | 1,20 | 1,268 | 124,50 | 80,20 | |||
| ANALOG DEVICES STK | 238,60 | 243,40 | 238,75 | 235,55 | 3,20 | 1,359 | 239,85 | 142,90 | |||
| O'REILLY AUTO | 80,22 | 81,42 | 80,22 | 79,14 | 1,08 | 1,365 | 91,28 | 74,86 | |||
| Old Dominion Freight Line Inc. | 135,10 | 136,35 | 135,05 | 133,00 | 2,05 | 1,541 | 199,10 | 109,10 | |||
| Comcast Corp.New | 23,480 | 23,710 | 23,500 | 23,140 | 0,36 | 1,556 | 38,340 | 22,815 | |||
| STARBUCKS CORP. | 72,00 | 72,50 | 72,26 | 71,10 | 1,16 | 1,632 | 110,96 | 67,80 | |||
| Atlassian Corp. | 138,72 | 140,10 | 138,86 | 136,58 | 2,28 | 1,669 | 310,70 | 124,40 | |||
| CINTAS STK | 160,95 | 161,35 | 160,95 | 158,25 | 2,70 | 1,706 | 202,40 | 156,20 | |||
| Kla-Tencor Corp. | 1.054,40 | 1.065,00 | 1.058,00 | 1.039,80 | 18,20 | 1,750 | 1.077,20 | 475,10 | |||
| Dexcom Inc. | 58,71 | 59,14 | 58,51 | 57,49 | 1,02 | 1,774 | 86,30 | 47,74 | |||
| PAYCHEX STK | 97,65 | 98,12 | 97,63 | 95,90 | 1,73 | 1,804 | 146,02 | 94,06 | |||
| Palantir Technologies Inc. | 159,06 | 159,26 | 159,40 | 156,34 | 3,06 | 1,957 | 176,42 | 63,27 | |||
| AUTOMATIC DATA STK | 224,55 | 225,85 | 224,15 | 219,60 | 4,55 | 2,072 | 303,55 | 214,45 | |||
| Microsoft Corp. | 412,15 | 412,50 | 412,10 | 403,50 | 8,60 | 2,131 | 467,50 | 317,70 | |||
| GILEAD SCIENCES STK | 105,00 | 106,00 | 105,30 | 103,10 | 2,20 | 2,134 | 110,58 | 82,50 | |||
| Fortinet Inc. | 70,13 | 70,68 | 70,17 | 68,70 | 1,47 | 2,140 | 108,90 | 63,98 | |||
| INTUIT STK | 572,40 | 577,20 | 572,70 | 560,00 | 12,70 | 2,268 | 712,40 | 485,00 | |||
| ON SEMICONDUCTOR STK | 47,610 | 48,080 | 47,485 | 46,330 | 1,16 | 2,493 | 64,220 | 27,970 | |||
| REGENERON PHARM STK | 633,40 | 639,40 | 633,60 | 617,80 | 15,80 | 2,557 | 730,60 | 422,00 | |||
| MicroStrategy Inc. Shares | 155,65 | 156,55 | 157,20 | 153,15 | 4,05 | 2,644 | 408,10 | 135,65 | |||
| Globalfoundries Inc. | 33,800 | 34,800 | 34,370 | 33,470 | 0,90 | 2,689 | 44,000 | 26,930 | |||
| Axon Enterprise Inc. | 493,80 | 498,60 | 493,70 | 480,50 | 13,20 | 2,747 | 755,60 | 443,00 | |||
| FASTENAL STK | 35,735 | 35,965 | 35,735 | 34,745 | 0,99 | 2,849 | 43,065 | 31,500 | |||
| LAM RESEARCH | 143,02 | 144,44 | 143,10 | 139,00 | 4,10 | 2,950 | 142,80 | 51,48 | |||
| MICROCHIP TECH STK | 58,95 | 59,35 | 58,99 | 57,16 | 1,83 | 3,202 | 64,20 | 31,15 | |||
| DoorDash Inc. | 190,54 | 193,38 | 190,50 | 184,00 | 6,50 | 3,533 | 239,90 | 138,00 | |||
| Applovin Corp. | 609,60 | 614,30 | 612,00 | 589,30 | 22,70 | 3,852 | 616,90 | 192,48 | |||
| MARRIOTT INTL STK | 253,30 | 255,15 | 253,25 | 243,50 | 9,75 | 4,004 | 294,10 | 185,00 | |||
| Constellation Energy Corp. | 319,50 | 322,50 | 319,00 | 303,75 | 15,25 | 5,021 | 345,85 | 143,52 | |||
| Lululemon Athletica Inc. | 175,24 | 176,22 | 174,72 | 158,44 | 16,28 | 10,275 | 406,50 | 135,58 | |||