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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Constellation Energy Corp. | 302,40 | 304,25 | 299,50 | 321,65 | -22,15 | -6,886 | 345,85 | 143,52 | |||
| INTEL STK | 32,700 | 32,745 | 32,225 | 33,755 | -1,53 | -4,533 | 37,230 | 16,646 | |||
| Synopsys Inc. | 388,85 | 390,75 | 386,15 | 404,10 | -17,95 | -4,442 | 567,70 | 320,05 | |||
| MICRON TECH STK | 210,95 | 211,15 | 204,60 | 214,00 | -9,40 | -4,393 | 221,00 | 57,30 | |||
| MicroStrategy Inc. Shares | 149,75 | 150,15 | 150,55 | 157,20 | -6,65 | -4,230 | 408,10 | 135,65 | |||
| APPLIED MATERIAL STK | 225,50 | 226,25 | 220,85 | 229,05 | -8,20 | -3,580 | 232,30 | 113,00 | |||
| CADENCE DESIGN STK | 276,05 | 277,95 | 275,15 | 284,75 | -9,60 | -3,371 | 328,05 | 195,00 | |||
| GILEAD SCIENCES STK | 103,70 | 104,08 | 101,88 | 105,30 | -3,42 | -3,248 | 110,58 | 82,50 | |||
| ADV MICRO DEV STK | 180,68 | 180,84 | 181,04 | 187,10 | -6,06 | -3,239 | 225,85 | 70,43 | |||
| ASML Holdings | 922,00 | 924,00 | 924,00 | 954,00 | -30,00 | -3,145 | 960,00 | 548,00 | |||
| Kla-Tencor Corp. | 1.042,20 | 1.051,40 | 1.025,00 | 1.058,00 | -33,00 | -3,119 | 1.077,20 | 475,10 | |||
| Charter Communications Inc. | 175,16 | 176,54 | 175,28 | 180,40 | -5,12 | -2,838 | 379,50 | 167,84 | |||
| Axon Enterprise Inc. | 482,60 | 487,30 | 480,00 | 493,70 | -13,70 | -2,775 | 755,60 | 443,00 | |||
| MICROCHIP TECH STK | 57,44 | 57,84 | 57,44 | 58,99 | -1,55 | -2,628 | 64,20 | 31,15 | |||
| Dexcom Inc. | 56,90 | 57,32 | 57,00 | 58,51 | -1,51 | -2,581 | 86,30 | 47,74 | |||
| Zscaler Inc | 201,55 | 202,20 | 201,25 | 206,20 | -4,95 | -2,401 | 286,85 | 147,70 | |||
| LAM RESEARCH | 138,82 | 140,18 | 139,70 | 143,10 | -3,40 | -2,376 | 143,10 | 51,48 | |||
| Palantir Technologies Inc. | 157,16 | 157,28 | 155,80 | 158,46 | -2,66 | -1,679 | 176,42 | 63,27 | |||
| ON SEMICONDUCTOR STK | 46,905 | 47,365 | 46,710 | 47,485 | -0,78 | -1,632 | 64,160 | 27,970 | |||
| ADOBE SYS STK | 298,15 | 300,90 | 298,40 | 303,30 | -4,90 | -1,616 | 444,05 | 273,20 | |||
| Baker Hughes Co. | 39,795 | 40,390 | 39,760 | 40,405 | -0,65 | -1,596 | 46,840 | 30,585 | |||
| Comcast Corp.New | 23,200 | 23,340 | 23,130 | 23,500 | -0,37 | -1,574 | 37,700 | 22,815 | |||
| QUALCOMM STK | 152,66 | 153,00 | 151,60 | 153,84 | -2,24 | -1,456 | 168,32 | 108,08 | |||
| Arm Holdings PLC ADR | 106,80 | 107,40 | 111,00 | 112,60 | -1,60 | -1,421 | 171,00 | 74,40 | |||
| TEXAS INSTRUMENTS STK | 148,14 | 148,64 | 152,42 | 154,46 | -2,04 | -1,321 | 193,90 | 126,30 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,00 | 77,00 | -1,00 | -1,299 | 80,00 | 57,50 | |||
| Pinduoduo Inc. | 95,00 | 95,60 | 94,60 | 95,80 | -1,20 | -1,253 | 124,50 | 80,20 | |||
| Intuitive Surgical Inc. | 462,90 | 466,50 | 461,25 | 466,80 | -5,55 | -1,189 | 587,60 | 365,10 | |||
| Globalfoundries Inc. | 32,630 | 33,460 | 33,070 | 33,460 | -0,39 | -1,166 | 44,000 | 26,930 | |||
| Keurig Dr. Pepper Inc. | 24,965 | 25,085 | 24,825 | 25,105 | -0,28 | -1,115 | 33,100 | 21,550 | |||
| PACCAR STK | 95,08 | 95,54 | 95,00 | 96,07 | -1,07 | -1,114 | 108,18 | 75,41 | |||
| NETFLIX.COM INC. | 81,41 | 82,23 | 81,12 | 82,01 | -0,89 | -1,085 | 113,42 | 76,80 | |||
| ANALOG DEVICES STK | 236,15 | 240,85 | 236,20 | 238,75 | -2,55 | -1,068 | 239,85 | 142,90 | |||
| Lululemon Athletica Inc. | 172,66 | 173,42 | 172,86 | 174,72 | -1,86 | -1,065 | 406,50 | 135,58 | |||
| NXP Semiconductor | 194,00 | 196,00 | 194,50 | 196,50 | -2,00 | -1,018 | 244,00 | 136,00 | |||
| CINTAS STK | 159,55 | 160,30 | 159,40 | 160,95 | -1,55 | -0,963 | 201,10 | 156,20 | |||
| Atlassian Corp. | 137,30 | 138,64 | 137,58 | 138,86 | -1,28 | -0,922 | 310,70 | 124,40 | |||
| Alphabet Inc. Cl. C | 266,35 | 266,45 | 265,95 | 268,30 | -2,35 | -0,876 | 284,30 | 130,00 | |||
| Biogen Inc. | 146,90 | 149,75 | 147,80 | 148,90 | -1,10 | -0,739 | 157,75 | 101,00 | |||
| Autodesk Inc. | 254,45 | 255,70 | 253,60 | 255,40 | -1,80 | -0,705 | 299,75 | 206,15 | |||
| COPART | 32,965 | 33,290 | 32,895 | 33,125 | -0,23 | -0,694 | 58,420 | 32,700 | |||
| Shopify Inc | 140,98 | 141,64 | 139,82 | 140,78 | -0,96 | -0,682 | 154,46 | 66,82 | |||
| REGENERON PHARM STK | 631,60 | 637,00 | 630,60 | 633,60 | -3,00 | -0,473 | 707,60 | 422,00 | |||
| ROSS STORES STK | 155,14 | 156,36 | 155,06 | 155,76 | -0,70 | -0,449 | 155,76 | 107,76 | |||
| O'REILLY AUTO | 80,10 | 80,56 | 79,86 | 80,22 | -0,36 | -0,449 | 91,28 | 74,86 | |||
| IDEXX LABS | 602,40 | 606,20 | 599,60 | 602,20 | -2,60 | -0,432 | 661,60 | 325,00 | |||
| Microsoft Corp. | 407,70 | 407,90 | 406,10 | 407,70 | -1,60 | -0,392 | 467,50 | 317,70 | |||
| Alphabet Inc. Cl. A | 265,35 | 265,40 | 262,70 | 263,70 | -1,00 | -0,379 | 279,30 | 131,04 | |||
| STARBUCKS CORP. | 72,90 | 73,26 | 72,00 | 72,26 | -0,26 | -0,360 | 110,96 | 67,80 | |||
| INTUIT STK | 572,60 | 577,40 | 570,70 | 572,70 | -2,00 | -0,349 | 712,40 | 485,00 | |||
| Meta Platforms Inc | 547,60 | 549,40 | 548,60 | 550,50 | -1,90 | -0,345 | 709,90 | 437,00 | |||
| Diamondback Energy Inc | 131,18 | 134,10 | 132,76 | 133,20 | -0,44 | -0,330 | 176,00 | 107,78 | |||
| Fortinet Inc. | 69,80 | 70,35 | 69,95 | 70,17 | -0,22 | -0,314 | 108,90 | 63,98 | |||
| T-Mobile US Inc. | 165,90 | 166,88 | 166,06 | 166,50 | -0,44 | -0,264 | 260,10 | 166,30 | |||
| Palo Alto Networks Inc | 159,82 | 164,72 | 162,72 | 163,14 | -0,42 | -0,257 | 198,54 | 137,62 | |||
| The Trade Desk Inc. | 30,605 | 32,135 | 31,290 | 31,370 | -0,08 | -0,255 | 128,800 | 31,370 | |||
| Warner Bros. Discovery Inc. | 25,370 | 25,525 | 25,440 | 25,505 | -0,07 | -0,255 | 25,505 | 6,800 | |||
| Datadog Inc | 123,48 | 126,10 | 124,76 | 125,04 | -0,28 | -0,224 | 173,40 | 78,72 | |||
| AMER ELEC PWR STK | 97,20 | 97,80 | 97,40 | 97,60 | -0,20 | -0,205 | 106,50 | 86,50 | |||
| AMGEN STK | 271,70 | 272,60 | 270,80 | 271,30 | -0,50 | -0,184 | 303,50 | 230,00 | |||
| Apple Inc. | 237,50 | 237,65 | 237,00 | 237,35 | -0,35 | -0,147 | 246,40 | 155,30 | |||
| Marvell Technology Inc. | 72,42 | 73,63 | 72,82 | 72,90 | -0,08 | -0,110 | 122,92 | 43,60 | |||
| Applovin Corp. | 579,00 | 582,80 | 579,80 | 580,30 | -0,50 | -0,086 | 616,90 | 192,48 | |||
| CSX Corp. | 31,790 | 32,100 | 31,805 | 31,820 | -0,02 | -0,047 | 32,035 | 23,400 | |||
| Old Dominion Freight Line Inc. | 134,90 | 138,70 | 135,00 | 135,05 | -0,05 | -0,037 | 199,10 | 109,10 | |||
| CISCO SYSTEMS STK | 66,09 | 66,95 | 66,46 | 66,47 | -0,01 | -0,015 | 68,71 | 48,12 | |||
| Thomson Reuters Corp | 110,50 | 112,70 | 111,70 | 111,70 | 0,00 | 0,000 | 186,50 | 110,25 | |||
| Kraft Heinz Co., The | 20,840 | 20,880 | 20,825 | 20,820 | 0,01 | 0,024 | 30,200 | 20,590 | |||
| Take-Two Interactive Software | 206,15 | 207,65 | 205,50 | 205,45 | 0,05 | 0,024 | 226,50 | 172,62 | |||
| Verisk Analytics | 183,60 | 185,35 | 183,80 | 183,70 | 0,10 | 0,054 | 284,50 | 179,50 | |||
| Crowdstrike Holdings Inc | 429,25 | 433,20 | 430,90 | 430,50 | 0,40 | 0,093 | 480,80 | 285,75 | |||
| Roper Technologies Inc. | 380,60 | 382,40 | 380,20 | 379,70 | 0,50 | 0,132 | 560,60 | 375,80 | |||
| CoStar Group Inc | 57,14 | 59,40 | 58,26 | 58,18 | 0,08 | 0,138 | 84,03 | 56,63 | |||
| BROADCOM STK | 305,00 | 305,25 | 308,60 | 308,15 | 0,45 | 0,146 | 349,00 | 138,96 | |||
| Workday | 189,94 | 193,22 | 189,52 | 189,16 | 0,36 | 0,190 | 269,95 | 181,44 | |||
| NVIDIA | 151,08 | 151,12 | 150,22 | 149,92 | 0,30 | 0,200 | 182,10 | 86,00 | |||
| CDW Corp | 120,35 | 127,55 | 123,80 | 123,50 | 0,30 | 0,243 | 197,80 | 118,70 | |||
| Honeywell International Inc. | 166,26 | 167,06 | 165,32 | 164,88 | 0,44 | 0,267 | 210,23 | 150,96 | |||
| GE Healthcare Technologies Inc. | 70,43 | 72,99 | 71,79 | 71,55 | 0,24 | 0,335 | 89,67 | 53,48 | |||
| ELECTRONIC ARTS STK | 173,24 | 174,18 | 173,20 | 172,62 | 0,58 | 0,336 | 174,40 | 110,06 | |||
| Mercadolibre Inc. | 1.724,80 | 1.728,20 | 1.720,00 | 1.713,40 | 6,60 | 0,385 | 2.300,00 | 1.525,00 | |||
| Airbnb Inc. | 109,64 | 110,00 | 109,20 | 108,76 | 0,44 | 0,405 | 153,20 | 92,54 | |||
| COSTCO WHOLESALE CORP. | 747,70 | 749,20 | 750,30 | 747,00 | 3,30 | 0,442 | 1.028,20 | 747,00 | |||
| MARRIOTT INTL STK | 257,50 | 259,40 | 254,40 | 253,25 | 1,15 | 0,454 | 294,10 | 185,00 | |||
| Amazon.com Inc. | 193,48 | 194,00 | 193,42 | 192,40 | 1,02 | 0,530 | 232,70 | 151,48 | |||
| Paypal Holdings Inc. | 52,63 | 52,72 | 52,64 | 52,36 | 0,28 | 0,535 | 90,00 | 51,76 | |||
| COGNIZANT TECH | 71,47 | 71,99 | 71,43 | 71,04 | 0,39 | 0,549 | 86,46 | 55,34 | |||
| FASTENAL STK | 36,110 | 36,445 | 36,000 | 35,735 | 0,27 | 0,742 | 43,065 | 31,500 | |||
| Exelon Corp. | 37,085 | 37,450 | 37,035 | 36,750 | 0,29 | 0,776 | 42,565 | 34,425 | |||
| Booking Holdings | 4.530,00 | 4.556,00 | 4.515,00 | 4.479,00 | 36,00 | 0,804 | 4.970,00 | 3.690,00 | |||
| PEPSICO STK | 128,20 | 128,26 | 128,10 | 127,06 | 1,04 | 0,819 | 149,50 | 109,94 | |||
| PAYCHEX STK | 98,82 | 99,30 | 98,44 | 97,63 | 0,81 | 0,830 | 146,02 | 94,06 | |||
| Mondelez International Group Inc. | 45,920 | 46,280 | 46,200 | 45,795 | 0,41 | 0,884 | 62,960 | 45,795 | |||
| AUTOMATIC DATA STK | 226,35 | 227,65 | 226,45 | 224,15 | 2,30 | 1,026 | 303,55 | 214,45 | |||
| XCEL ENERGY STK | 63,88 | 64,83 | 63,70 | 63,05 | 0,65 | 1,031 | 70,35 | 56,79 | |||
Coca-Cola Europacific Partners Plc |
76,60 | 78,40 | 77,60 | 76,80 | 0,80 | 1,042 | 86,80 | 72,00 | |||
| DoorDash Inc. | 193,44 | 196,32 | 192,68 | 190,50 | 2,18 | 1,144 | 239,90 | 138,00 | |||
| Monster Beverage | 62,83 | 63,33 | 62,98 | 61,99 | 0,99 | 1,597 | 65,07 | 44,34 | |||
| VERTEX PHARM STK | 384,50 | 387,30 | 385,45 | 379,30 | 6,15 | 1,621 | 471,40 | 312,45 | |||
| Linde PLC | 353,80 | 354,00 | 353,60 | 343,40 | 10,20 | 2,970 | 447,00 | 333,60 | |||
| Tesla Inc. | 399,30 | 399,45 | 394,80 | 379,95 | 14,85 | 3,908 | 453,90 | 200,35 | |||