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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Biogen Inc. | 145,20 | 147,75 | 146,65 | 154,00 | -7,35 | -4,773 | 157,75 | 101,00 | |||
| O'REILLY AUTO | 80,36 | 81,56 | 80,44 | 83,64 | -3,20 | -3,826 | 91,28 | 74,86 | |||
| MicroStrategy Inc. Shares | 162,10 | 162,50 | 162,50 | 167,05 | -4,55 | -2,724 | 408,10 | 135,65 | |||
| AMGEN STK | 268,15 | 270,35 | 268,80 | 275,00 | -6,20 | -2,255 | 303,50 | 230,00 | |||
| ON SEMICONDUCTOR STK | 47,260 | 47,730 | 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 | |||
| Intuitive Surgical Inc. | 476,35 | 479,65 | 476,25 | 484,45 | -8,20 | -1,693 | 587,60 | 365,10 | |||
| Old Dominion Freight Line Inc. | 126,65 | 130,35 | 127,20 | 129,35 | -2,15 | -1,662 | 199,10 | 109,10 | |||
| VERTEX PHARM STK | 373,00 | 375,00 | 372,50 | 378,30 | -5,80 | -1,533 | 471,40 | 312,45 | |||
| Mercadolibre Inc. | 1.759,20 | 1.767,60 | 1.762,00 | 1.788,00 | -26,00 | -1,454 | 2.300,00 | 1.525,00 | |||
| GILEAD SCIENCES STK | 102,20 | 102,68 | 102,42 | 103,92 | -1,50 | -1,443 | 110,58 | 82,50 | |||
| T-Mobile US Inc. | 172,76 | 173,78 | 172,86 | 175,12 | -2,26 | -1,291 | 260,10 | 173,92 | |||
| MARRIOTT INTL STK | 242,95 | 244,70 | 243,15 | 246,30 | -3,15 | -1,279 | 294,10 | 185,00 | |||
| Roper Technologies Inc. | 377,60 | 379,40 | 378,00 | 382,80 | -4,80 | -1,254 | 560,60 | 379,80 | |||
| Globalfoundries Inc. | 33,840 | 34,780 | 34,280 | 34,680 | -0,40 | -1,153 | 44,000 | 26,930 | |||
| STARBUCKS CORP. | 70,73 | 70,88 | 70,66 | 71,47 | -0,81 | -1,133 | 110,96 | 67,80 | |||
| Verisk Analytics | 185,55 | 186,50 | 185,10 | 187,15 | -2,05 | -1,095 | 284,50 | 179,50 | |||
| Meta Platforms Inc | 560,10 | 562,10 | 560,90 | 567,10 | -6,20 | -1,093 | 709,90 | 437,00 | |||
| Mondelez International Group Inc. | 46,430 | 46,830 | 46,285 | 46,790 | -0,51 | -1,079 | 62,960 | 46,790 | |||
| Axon Enterprise Inc. | 467,30 | 471,90 | 467,70 | 472,80 | -5,10 | -1,079 | 755,60 | 443,00 | |||
| FASTENAL STK | 34,540 | 34,760 | 34,575 | 34,930 | -0,36 | -1,016 | 43,065 | 31,500 | |||
| IDEXX LABS | 598,60 | 602,40 | 599,20 | 605,20 | -6,00 | -0,991 | 661,60 | 325,00 | |||
| ANALOG DEVICES STK | 235,95 | 240,65 | 235,15 | 237,50 | -2,35 | -0,989 | 239,85 | 142,90 | |||
| NETFLIX.COM INC. | 82,64 | 83,48 | 82,72 | 83,51 | -0,79 | -0,946 | 113,42 | 76,80 | |||
| REGENERON PHARM STK | 594,40 | 597,40 | 594,00 | 599,60 | -5,60 | -0,934 | 743,20 | 422,00 | |||
| Honeywell International Inc. | 163,04 | 164,24 | 162,90 | 164,30 | -1,40 | -0,852 | 210,23 | 150,96 | |||
| CoStar Group Inc | 57,21 | 59,48 | 58,04 | 58,51 | -0,47 | -0,803 | 84,03 | 56,63 | |||
| NXP Semiconductor | 193,50 | 195,50 | 194,50 | 196,00 | -1,50 | -0,765 | 244,00 | 136,00 | |||
| APPLIED MATERIAL STK | 228,30 | 229,55 | 227,90 | 229,65 | -1,75 | -0,762 | 231,15 | 113,00 | |||
| Thomson Reuters Corp | 109,45 | 111,65 | 110,60 | 111,40 | -0,80 | -0,718 | 186,50 | 111,40 | |||
| Zscaler Inc | 208,25 | 209,55 | 208,00 | 209,50 | -1,50 | -0,716 | 286,85 | 147,70 | |||
| TEXAS INSTRUMENTS STK | 152,98 | 153,56 | 153,96 | 155,04 | -1,08 | -0,697 | 193,90 | 126,30 | |||
| GE Healthcare Technologies Inc. | 70,01 | 72,58 | 71,29 | 71,77 | -0,48 | -0,669 | 89,67 | 53,48 | |||
Coca-Cola Europacific Partners Plc |
76,40 | 78,20 | 77,50 | 78,00 | -0,50 | -0,641 | 86,80 | 72,00 | |||
| PACCAR STK | 93,32 | 93,78 | 93,41 | 94,01 | -0,60 | -0,638 | 109,66 | 75,41 | |||
| CADENCE DESIGN STK | 287,65 | 289,60 | 287,10 | 288,90 | -1,80 | -0,623 | 328,05 | 195,00 | |||
| CISCO SYSTEMS STK | 67,80 | 68,64 | 68,16 | 68,57 | -0,41 | -0,598 | 68,57 | 48,12 | |||
| Lululemon Athletica Inc. | 155,78 | 157,52 | 155,78 | 156,60 | -0,82 | -0,524 | 406,50 | 135,58 | |||
| Crowdstrike Holdings Inc | 442,25 | 446,40 | 444,55 | 446,65 | -2,10 | -0,470 | 480,80 | 285,75 | |||
| ASML Holdings | 960,00 | 962,00 | 956,00 | 960,00 | -4,00 | -0,417 | 960,00 | 548,00 | |||
| Monster Beverage | 62,94 | 63,44 | 63,00 | 63,26 | -0,26 | -0,411 | 65,07 | 44,34 | |||
| ADV MICRO DEV STK | 191,24 | 191,34 | 190,06 | 190,84 | -0,78 | -0,409 | 225,85 | 70,43 | |||
| COSTCO WHOLESALE CORP. | 761,90 | 764,70 | 761,10 | 764,00 | -2,90 | -0,380 | 1.028,20 | 758,90 | |||
| The Trade Desk Inc. | 33,015 | 34,650 | 33,820 | 33,945 | -0,13 | -0,368 | 128,800 | 33,400 | |||
| Paypal Holdings Inc. | 52,10 | 52,17 | 52,18 | 52,37 | -0,19 | -0,363 | 90,00 | 52,06 | |||
| ROSS STORES STK | 151,36 | 152,56 | 151,58 | 152,10 | -0,52 | -0,342 | 153,14 | 107,76 | |||
| CDW Corp | 122,80 | 130,00 | 126,35 | 126,70 | -0,35 | -0,276 | 197,80 | 118,70 | |||
| MICRON TECH STK | 218,35 | 218,75 | 216,80 | 217,30 | -0,50 | -0,230 | 221,00 | 57,30 | |||
| INTEL STK | 34,720 | 34,760 | 34,660 | 34,730 | -0,07 | -0,202 | 37,230 | 16,646 | |||
| MICROCHIP TECH STK | 57,20 | 57,57 | 57,27 | 57,38 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| Autodesk Inc. | 256,75 | 258,00 | 257,95 | 258,40 | -0,45 | -0,174 | 299,75 | 206,15 | |||
| ADOBE SYS STK | 294,35 | 297,05 | 295,85 | 296,30 | -0,45 | -0,152 | 523,30 | 273,20 | |||
| AUTOMATIC DATA STK | 221,15 | 222,45 | 221,35 | 221,60 | -0,25 | -0,113 | 303,55 | 214,45 | |||
| Diamondback Energy Inc | 134,80 | 137,74 | 136,28 | 136,42 | -0,14 | -0,103 | 176,00 | 107,78 | |||
| Amazon.com Inc. | 196,16 | 196,66 | 196,14 | 196,30 | -0,16 | -0,082 | 232,70 | 151,48 | |||
| INTUIT STK | 560,50 | 565,20 | 561,50 | 561,70 | -0,20 | -0,036 | 712,40 | 485,00 | |||
| Alphabet Inc. Cl. A | 271,05 | 271,30 | 272,95 | 272,95 | 0,00 | 0,000 | 279,30 | 131,04 | |||
| NVIDIA | 159,36 | 159,40 | 159,10 | 159,10 | 0,00 | 0,000 | 182,10 | 86,00 | |||
| Fortinet Inc. | 71,40 | 71,97 | 71,51 | 71,51 | 0,00 | 0,000 | 108,90 | 63,98 | |||
| Synopsys Inc. | 397,65 | 399,60 | 399,40 | 399,35 | 0,05 | 0,013 | 567,70 | 320,05 | |||
| XCEL ENERGY STK | 64,52 | 65,49 | 64,62 | 64,60 | 0,02 | 0,031 | 70,35 | 56,79 | |||
| Palo Alto Networks Inc | 165,08 | 169,76 | 167,60 | 167,46 | 0,14 | 0,084 | 198,54 | 137,62 | |||
| Kla-Tencor Corp. | 1.047,00 | 1.057,20 | 1.048,60 | 1.047,40 | 1,20 | 0,115 | 1.077,20 | 475,10 | |||
| Kraft Heinz Co., The | 20,765 | 20,840 | 20,785 | 20,750 | 0,04 | 0,169 | 30,200 | 20,590 | |||
| Charter Communications Inc. | 174,92 | 176,52 | 175,18 | 174,86 | 0,32 | 0,183 | 379,50 | 167,84 | |||
| ELECTRONIC ARTS STK | 174,24 | 175,98 | 174,40 | 174,08 | 0,32 | 0,184 | 174,32 | 110,06 | |||
| CINTAS STK | 156,35 | 156,80 | 157,05 | 156,75 | 0,30 | 0,191 | 202,40 | 156,20 | |||
| CSX Corp. | 31,095 | 31,405 | 31,130 | 31,060 | 0,07 | 0,225 | 32,300 | 23,400 | |||
| Take-Two Interactive Software | 213,60 | 215,05 | 213,60 | 213,10 | 0,50 | 0,235 | 226,50 | 172,62 | |||
| Apple Inc. | 237,85 | 237,95 | 238,55 | 237,90 | 0,65 | 0,273 | 246,40 | 155,30 | |||
| Atlassian Corp. | 137,28 | 138,40 | 137,80 | 137,36 | 0,44 | 0,320 | 310,70 | 124,40 | |||
| Datadog Inc | 129,50 | 132,10 | 130,80 | 130,38 | 0,42 | 0,322 | 173,40 | 78,72 | |||
| COGNIZANT TECH | 69,24 | 69,75 | 69,34 | 69,11 | 0,23 | 0,333 | 86,46 | 55,34 | |||
| PAYCHEX STK | 96,61 | 97,08 | 96,70 | 96,35 | 0,35 | 0,363 | 146,02 | 94,06 | |||
| Microsoft Corp. | 418,35 | 418,80 | 423,00 | 421,40 | 1,60 | 0,380 | 467,50 | 317,70 | |||
| Booking Holdings | 4.448,00 | 4.474,00 | 4.454,00 | 4.436,00 | 18,00 | 0,406 | 5.038,00 | 3.690,00 | |||
| Comcast Corp.New | 22,945 | 23,100 | 22,925 | 22,820 | 0,11 | 0,460 | 38,340 | 22,815 | |||
| Linde PLC | 335,40 | 335,80 | 335,20 | 333,60 | 1,60 | 0,480 | 447,00 | 333,60 | |||
| Workday | 188,06 | 191,82 | 188,84 | 187,90 | 0,94 | 0,500 | 269,95 | 181,44 | |||
| Constellation Energy Corp. | 308,25 | 309,95 | 307,85 | 306,30 | 1,55 | 0,506 | 345,85 | 143,52 | |||
| COPART | 32,845 | 33,170 | 32,885 | 32,700 | 0,19 | 0,566 | 59,110 | 32,700 | |||
| Applovin Corp. | 618,30 | 621,70 | 620,80 | 616,90 | 3,90 | 0,632 | 616,90 | 192,48 | |||
| Keurig Dr. Pepper Inc. | 24,905 | 25,055 | 24,890 | 24,730 | 0,16 | 0,647 | 33,100 | 21,550 | |||
| Tesla Inc. | 384,75 | 384,95 | 384,50 | 381,85 | 2,65 | 0,694 | 453,90 | 200,35 | |||
| Baker Hughes Co. | 40,815 | 41,425 | 40,705 | 40,395 | 0,31 | 0,767 | 46,840 | 30,585 | |||
| AMER ELEC PWR STK | 99,40 | 99,80 | 99,60 | 98,80 | 0,80 | 0,810 | 106,50 | 86,50 | |||
| Arm Holdings PLC ADR | 121,00 | 122,80 | 120,60 | 119,40 | 1,20 | 1,005 | 171,00 | 74,40 | |||
| Pinduoduo Inc. | 0 | 0 | 99,80 | 98,80 | 1,00 | 1,012 | 124,50 | 80,20 | |||
| Exelon Corp. | 37,380 | 37,750 | 37,440 | 37,055 | 0,39 | 1,039 | 42,565 | 34,425 | |||
| Dexcom Inc. | 56,76 | 57,17 | 56,81 | 56,20 | 0,61 | 1,085 | 86,30 | 47,74 | |||
| PEPSICO STK | 126,16 | 126,24 | 125,54 | 124,16 | 1,38 | 1,111 | 151,52 | 109,94 | |||
| Marvell Technology Inc. | 77,15 | 78,44 | 77,69 | 76,73 | 0,96 | 1,251 | 122,92 | 43,60 | |||
| Alphabet Inc. Cl. C | 271,45 | 271,75 | 272,30 | 268,60 | 3,70 | 1,378 | 284,30 | 130,00 | |||
| BROADCOM STK | 349,05 | 349,35 | 349,60 | 344,60 | 5,00 | 1,451 | 344,60 | 138,96 | |||
| Shopify Inc | 136,76 | 137,42 | 137,14 | 135,16 | 1,98 | 1,465 | 154,46 | 66,82 | |||
| QUALCOMM STK | 150,84 | 151,30 | 150,94 | 148,50 | 2,44 | 1,643 | 168,32 | 108,08 | |||
| DoorDash Inc. | 195,78 | 198,72 | 196,02 | 192,40 | 3,62 | 1,881 | 239,90 | 138,00 | |||
| LAM RESEARCH | 141,64 | 143,04 | 141,86 | 139,18 | 2,68 | 1,926 | 142,80 | 51,48 | |||
| Warner Bros. Discovery Inc. | 24,470 | 24,675 | 24,280 | 23,770 | 0,51 | 2,146 | 23,770 | 6,800 | |||
| Palantir Technologies Inc. | 158,28 | 158,46 | 158,40 | 154,00 | 4,40 | 2,857 | 176,42 | 63,27 | |||
| Airbnb Inc. | 107,24 | 107,86 | 107,28 | 104,28 | 3,00 | 2,877 | 153,20 | 92,54 | |||