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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| O'REILLY AUTO | 79,20 | 80,40 | 80,44 | 83,64 | -3,20 | -3,826 | 91,28 | 74,86 | |||
| MicroStrategy Inc. Shares | 153,30 | 154,70 | 162,50 | 167,05 | -4,55 | -2,724 | 408,10 | 135,65 | |||
| Biogen Inc. | 149,35 | 152,70 | 149,85 | 154,00 | -4,15 | -2,695 | 157,75 | 101,00 | |||
| NETFLIX.COM INC. | 78,16 | 78,95 | 81,45 | 83,51 | -2,06 | -2,467 | 113,42 | 76,80 | |||
| AMGEN STK | 269,00 | 270,30 | 268,80 | 275,00 | -6,20 | -2,255 | 303,50 | 230,00 | |||
| Meta Platforms Inc | 546,50 | 549,90 | 554,40 | 567,10 | -12,70 | -2,239 | 709,90 | 437,00 | |||
| INTEL STK | 34,170 | 34,305 | 34,000 | 34,730 | -0,73 | -2,102 | 37,230 | 16,646 | |||
| ON SEMICONDUCTOR STK | 46,380 | 46,850 | 47,250 | 48,215 | -0,97 | -2,001 | 64,220 | 27,970 | |||
| ASTAZENECA ADR | 77,50 | 78,00 | 76,50 | 78,00 | -1,50 | -1,923 | 80,00 | 57,50 | |||
| Old Dominion Freight Line Inc. | 133,45 | 134,75 | 127,20 | 129,35 | -2,15 | -1,662 | 199,10 | 109,10 | |||
| VERTEX PHARM STK | 377,50 | 380,30 | 372,50 | 378,30 | -5,80 | -1,533 | 471,40 | 312,45 | |||
| Mercadolibre Inc. | 1.680,00 | 1.693,00 | 1.762,00 | 1.788,00 | -26,00 | -1,454 | 2.300,00 | 1.525,00 | |||
| GILEAD SCIENCES STK | 103,16 | 103,56 | 102,42 | 103,92 | -1,50 | -1,443 | 110,58 | 82,50 | |||
| Applovin Corp. | 586,60 | 591,60 | 608,40 | 616,90 | -8,50 | -1,378 | 616,90 | 192,48 | |||
| Palo Alto Networks Inc | 160,82 | 166,12 | 165,24 | 167,46 | -2,22 | -1,326 | 198,54 | 137,62 | |||
| Crowdstrike Holdings Inc | 435,95 | 440,15 | 440,75 | 446,65 | -5,90 | -1,321 | 480,80 | 285,75 | |||
| T-Mobile US Inc. | 166,38 | 167,36 | 172,86 | 175,12 | -2,26 | -1,291 | 260,10 | 172,86 | |||
| MARRIOTT INTL STK | 243,65 | 245,45 | 243,15 | 246,30 | -3,15 | -1,279 | 294,10 | 185,00 | |||
| Roper Technologies Inc. | 376,10 | 377,80 | 378,00 | 382,80 | -4,80 | -1,254 | 560,60 | 378,00 | |||
| Globalfoundries Inc. | 33,720 | 34,660 | 34,270 | 34,680 | -0,41 | -1,182 | 44,000 | 26,930 | |||
| NVIDIA | 153,82 | 154,10 | 157,28 | 159,10 | -1,82 | -1,144 | 182,10 | 86,00 | |||
| STARBUCKS CORP. | 71,15 | 71,53 | 70,66 | 71,47 | -0,81 | -1,133 | 110,96 | 67,80 | |||
| Verisk Analytics | 183,10 | 185,70 | 185,10 | 187,15 | -2,05 | -1,095 | 284,50 | 179,50 | |||
| Mondelez International Group Inc. | 45,790 | 45,885 | 46,285 | 46,790 | -0,51 | -1,079 | 62,960 | 46,285 | |||
| Axon Enterprise Inc. | 480,80 | 485,50 | 467,70 | 472,80 | -5,10 | -1,079 | 755,60 | 443,00 | |||
| Thomson Reuters Corp | 109,20 | 111,40 | 110,25 | 111,40 | -1,15 | -1,032 | 186,50 | 110,25 | |||
| The Trade Desk Inc. | 32,510 | 34,140 | 33,595 | 33,945 | -0,35 | -1,031 | 128,800 | 33,400 | |||
Coca-Cola Europacific Partners Plc |
76,30 | 77,50 | 77,20 | 78,00 | -0,80 | -1,026 | 86,80 | 72,00 | |||
| FASTENAL STK | 34,770 | 34,995 | 34,575 | 34,930 | -0,36 | -1,016 | 43,065 | 31,500 | |||
| IDEXX LABS | 596,20 | 600,00 | 599,20 | 605,20 | -6,00 | -0,991 | 661,60 | 325,00 | |||
| ANALOG DEVICES STK | 235,80 | 240,60 | 235,15 | 237,50 | -2,35 | -0,989 | 239,85 | 142,90 | |||
| REGENERON PHARM STK | 617,80 | 623,80 | 594,00 | 599,60 | -5,60 | -0,934 | 737,80 | 422,00 | |||
| Intuitive Surgical Inc. | 0 | 0 | 479,95 | 484,45 | -4,50 | -0,929 | 587,60 | 365,10 | |||
| Honeywell International Inc. | 163,08 | 164,30 | 162,90 | 164,30 | -1,40 | -0,852 | 210,23 | 150,96 | |||
| NXP Semiconductor | 194,50 | 196,50 | 194,50 | 196,00 | -1,50 | -0,765 | 244,00 | 136,00 | |||
| APPLIED MATERIAL STK | 230,95 | 232,50 | 227,90 | 229,65 | -1,75 | -0,762 | 231,15 | 113,00 | |||
| Zscaler Inc | 205,35 | 206,85 | 208,00 | 209,50 | -1,50 | -0,716 | 286,85 | 147,70 | |||
| TEXAS INSTRUMENTS STK | 153,50 | 154,50 | 153,96 | 155,04 | -1,08 | -0,697 | 193,90 | 126,30 | |||
| PACCAR STK | 96,47 | 96,95 | 93,41 | 94,01 | -0,60 | -0,638 | 109,66 | 75,41 | |||
| ADOBE SYS STK | 289,50 | 293,50 | 294,45 | 296,30 | -1,85 | -0,624 | 523,30 | 273,20 | |||
| CADENCE DESIGN STK | 288,00 | 291,00 | 287,10 | 288,90 | -1,80 | -0,623 | 328,05 | 195,00 | |||
| Diamondback Energy Inc | 134,42 | 137,38 | 135,60 | 136,42 | -0,82 | -0,601 | 176,00 | 107,78 | |||
| Datadog Inc | 127,32 | 129,54 | 129,68 | 130,38 | -0,70 | -0,537 | 173,40 | 78,72 | |||
| Lululemon Athletica Inc. | 158,00 | 159,00 | 155,78 | 156,60 | -0,82 | -0,524 | 406,50 | 135,58 | |||
| CoStar Group Inc | 56,66 | 58,92 | 58,21 | 58,51 | -0,30 | -0,513 | 84,03 | 56,63 | |||
| ASML Holdings | 938,00 | 944,00 | 956,00 | 960,00 | -4,00 | -0,417 | 960,00 | 548,00 | |||
| Monster Beverage | 62,69 | 63,19 | 63,00 | 63,26 | -0,26 | -0,411 | 65,07 | 44,34 | |||
| ADV MICRO DEV STK | 185,10 | 185,74 | 190,06 | 190,84 | -0,78 | -0,409 | 225,85 | 70,43 | |||
| COSTCO WHOLESALE CORP. | 746,60 | 749,60 | 761,10 | 764,00 | -2,90 | -0,380 | 1.028,20 | 758,90 | |||
| Paypal Holdings Inc. | 51,75 | 51,89 | 52,18 | 52,37 | -0,19 | -0,363 | 90,00 | 52,06 | |||
| ROSS STORES STK | 154,34 | 155,56 | 151,58 | 152,10 | -0,52 | -0,342 | 153,14 | 107,76 | |||
| MICRON TECH STK | 221,05 | 222,00 | 216,80 | 217,30 | -0,50 | -0,230 | 221,00 | 57,30 | |||
| MICROCHIP TECH STK | 57,15 | 57,57 | 57,27 | 57,38 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| Autodesk Inc. | 253,30 | 254,50 | 257,95 | 258,40 | -0,45 | -0,174 | 299,75 | 206,15 | |||
| CDW Corp | 123,75 | 130,95 | 126,55 | 126,70 | -0,15 | -0,118 | 197,80 | 118,70 | |||
| AUTOMATIC DATA STK | 219,75 | 221,05 | 221,35 | 221,60 | -0,25 | -0,113 | 303,55 | 214,45 | |||
| INTUIT STK | 560,00 | 566,00 | 561,50 | 561,70 | -0,20 | -0,036 | 712,40 | 485,00 | |||
| Alphabet Inc. Cl. A | 270,60 | 271,50 | 272,95 | 272,95 | 0,00 | 0,000 | 279,30 | 131,04 | |||
| Fortinet Inc. | 68,78 | 69,33 | 71,51 | 71,51 | 0,00 | 0,000 | 108,90 | 63,98 | |||
| Synopsys Inc. | 412,00 | 415,00 | 399,40 | 399,35 | 0,05 | 0,013 | 567,70 | 320,05 | |||
| XCEL ENERGY STK | 62,81 | 63,44 | 64,62 | 64,60 | 0,02 | 0,031 | 70,35 | 56,79 | |||
| GE Healthcare Technologies Inc. | 70,50 | 73,00 | 71,81 | 71,77 | 0,04 | 0,056 | 89,67 | 53,48 | |||
| Kla-Tencor Corp. | 1.041,00 | 1.051,40 | 1.048,60 | 1.047,40 | 1,20 | 0,115 | 1.077,20 | 475,10 | |||
| Charter Communications Inc. | 181,82 | 183,28 | 175,18 | 174,86 | 0,32 | 0,183 | 379,50 | 167,84 | |||
| ELECTRONIC ARTS STK | 171,86 | 173,58 | 174,40 | 174,08 | 0,32 | 0,184 | 174,40 | 110,06 | |||
| CINTAS STK | 158,25 | 158,90 | 157,05 | 156,75 | 0,30 | 0,191 | 202,40 | 156,20 | |||
| CISCO SYSTEMS STK | 68,18 | 69,22 | 68,71 | 68,57 | 0,14 | 0,204 | 68,71 | 48,12 | |||
| CSX Corp. | 31,465 | 31,780 | 31,130 | 31,060 | 0,07 | 0,225 | 32,300 | 23,400 | |||
| Take-Two Interactive Software | 208,00 | 210,00 | 213,60 | 213,10 | 0,50 | 0,235 | 226,50 | 172,62 | |||
| Apple Inc. | 0 | 0 | 238,55 | 237,90 | 0,65 | 0,273 | 246,40 | 155,30 | |||
| Atlassian Corp. | 136,52 | 137,82 | 137,80 | 137,36 | 0,44 | 0,320 | 310,70 | 124,40 | |||
| COGNIZANT TECH | 0 | 0 | 69,34 | 69,11 | 0,23 | 0,333 | 86,46 | 55,34 | |||
| PAYCHEX STK | 95,95 | 96,42 | 96,70 | 96,35 | 0,35 | 0,363 | 146,02 | 94,06 | |||
| Microsoft Corp. | 403,50 | 404,40 | 423,00 | 421,40 | 1,60 | 0,380 | 467,50 | 317,70 | |||
| Booking Holdings | 4.450,00 | 4.475,00 | 4.454,00 | 4.436,00 | 18,00 | 0,406 | 5.038,00 | 3.690,00 | |||
| Comcast Corp.New | 23,170 | 23,400 | 22,925 | 22,820 | 0,11 | 0,460 | 38,340 | 22,815 | |||
| Workday | 187,64 | 191,42 | 188,84 | 187,90 | 0,94 | 0,500 | 269,95 | 181,44 | |||
| Constellation Energy Corp. | 304,10 | 306,20 | 307,85 | 306,30 | 1,55 | 0,506 | 345,85 | 143,52 | |||
| Linde PLC | 335,00 | 337,00 | 335,40 | 333,60 | 1,80 | 0,540 | 447,00 | 333,60 | |||
| COPART | 33,235 | 33,565 | 32,885 | 32,700 | 0,19 | 0,566 | 59,110 | 32,700 | |||
| Tesla Inc. | 381,65 | 382,25 | 384,10 | 381,85 | 2,25 | 0,589 | 453,90 | 200,35 | |||
| Amazon.com Inc. | 195,10 | 196,08 | 197,54 | 196,30 | 1,24 | 0,632 | 232,70 | 151,48 | |||
| Kraft Heinz Co., The | 20,725 | 20,825 | 20,905 | 20,750 | 0,16 | 0,747 | 30,200 | 20,590 | |||
| Baker Hughes Co. | 40,705 | 41,315 | 40,705 | 40,395 | 0,31 | 0,767 | 46,840 | 30,585 | |||
| AMER ELEC PWR STK | 0 | 0 | 99,60 | 98,80 | 0,80 | 0,810 | 106,50 | 86,50 | |||
| Arm Holdings PLC ADR | 118,00 | 119,80 | 120,60 | 119,40 | 1,20 | 1,005 | 171,00 | 74,40 | |||
| Pinduoduo Inc. | 97,00 | 98,20 | 99,80 | 98,80 | 1,00 | 1,012 | 124,50 | 80,20 | |||
| Exelon Corp. | 37,080 | 37,445 | 37,440 | 37,055 | 0,39 | 1,039 | 42,565 | 34,425 | |||
| Dexcom Inc. | 57,49 | 58,49 | 56,81 | 56,20 | 0,61 | 1,085 | 86,30 | 47,74 | |||
| PEPSICO STK | 127,82 | 128,70 | 125,54 | 124,16 | 1,38 | 1,111 | 151,52 | 109,94 | |||
| BROADCOM STK | 346,90 | 348,20 | 349,00 | 344,60 | 4,40 | 1,277 | 349,00 | 138,96 | |||
| Alphabet Inc. Cl. C | 271,00 | 272,00 | 272,30 | 268,60 | 3,70 | 1,378 | 284,30 | 130,00 | |||
| Shopify Inc | 141,12 | 141,80 | 137,14 | 135,16 | 1,98 | 1,465 | 154,46 | 66,82 | |||
| Keurig Dr. Pepper Inc. | 25,100 | 25,340 | 25,140 | 24,730 | 0,41 | 1,658 | 33,100 | 21,550 | |||
| Marvell Technology Inc. | 76,86 | 78,34 | 78,06 | 76,73 | 1,33 | 1,733 | 122,92 | 43,60 | |||
| DoorDash Inc. | 184,00 | 189,00 | 196,02 | 192,40 | 3,62 | 1,881 | 239,90 | 138,00 | |||
| LAM RESEARCH | 141,44 | 142,86 | 141,86 | 139,18 | 2,68 | 1,926 | 142,80 | 51,48 | |||
| Warner Bros. Discovery Inc. | 24,820 | 25,070 | 24,280 | 23,770 | 0,51 | 2,146 | 24,280 | 6,800 | |||
| Airbnb Inc. | 108,16 | 109,24 | 107,28 | 104,28 | 3,00 | 2,877 | 153,20 | 92,54 | |||
| QUALCOMM STK | 153,20 | 157,40 | 153,72 | 148,50 | 5,22 | 3,515 | 168,32 | 108,08 | |||
| Palantir Technologies Inc. | 157,00 | 157,78 | 161,66 | 154,00 | 7,66 | 4,974 | 176,42 | 63,27 | |||