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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Axon Enterprise Inc. | 618,20 | 620,80 | 624,00 | 681,60 | -57,60 | -8,451 | 704,20 | 251,60 | |||
Atlassian Corp. | 0 | 0 | 171,72 | 186,78 | -15,06 | -8,063 | 310,70 | 123,52 | |||
Zscaler Inc | 0 | 0 | 252,50 | 267,80 | -15,30 | -5,713 | 269,55 | 139,62 | |||
Fortinet Inc. | 85,05 | 85,35 | 86,51 | 91,10 | -4,59 | -5,038 | 108,90 | 48,61 | |||
Autodesk Inc. | 241,35 | 242,20 | 245,00 | 254,30 | -9,30 | -3,657 | 307,90 | 199,34 | |||
COGNIZANT TECH | 64,69 | 64,80 | 65,21 | 67,68 | -2,47 | -3,650 | 86,46 | 58,31 | |||
Workday | 0 | 0 | 194,48 | 200,90 | -6,42 | -3,196 | 269,95 | 184,70 | |||
DoorDash Inc. | 205,30 | 206,25 | 201,90 | 207,55 | -5,65 | -2,722 | 209,50 | 91,48 | |||
Palo Alto Networks Inc | 0 | 0 | 160,08 | 163,92 | -3,84 | -2,343 | 198,54 | 134,88 | |||
Applovin Corp. | 0 | 0 | 285,80 | 291,95 | -6,15 | -2,107 | 506,60 | 61,53 | |||
NETFLIX.COM INC. | 1.062,20 | 1.064,80 | 1.069,00 | 1.091,80 | -22,80 | -2,088 | 1.134,20 | 534,70 | |||
ADOBE SYS STK | 0 | 0 | 310,50 | 317,00 | -6,50 | -2,050 | 528,40 | 302,65 | |||
INTUIT STK | 637,80 | 638,80 | 636,40 | 649,70 | -13,30 | -2,047 | 681,60 | 485,00 | |||
Crowdstrike Holdings Inc | 0 | 0 | 408,65 | 416,65 | -8,00 | -1,920 | 437,15 | 198,22 | |||
Take-Two Interactive Software | 0 | 0 | 201,35 | 205,05 | -3,70 | -1,804 | 210,10 | 123,44 | |||
Mercadolibre Inc. | 0 | 0 | 2.042,50 | 2.079,50 | -37,00 | -1,779 | 2.300,00 | 1.489,00 | |||
The Trade Desk Inc. | 0 | 0 | 64,56 | 65,69 | -1,13 | -1,720 | 132,34 | 41,09 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64,26 | 65,27 | -1,01 | -1,547 | 89,67 | 53,48 | |||
T-Mobile US Inc. | 194,94 | 195,16 | 194,58 | 197,50 | -2,92 | -1,478 | 260,10 | 161,84 | |||
CDW Corp | 0 | 0 | 152,00 | 153,95 | -1,95 | -1,267 | 219,50 | 130,35 | |||
Meta Platforms Inc | 0 | 0 | 614,20 | 621,70 | -7,50 | -1,206 | 709,90 | 421,55 | |||
Roper Technologies Inc. | 468,80 | 469,50 | 468,20 | 473,70 | -5,50 | -1,161 | 560,60 | 463,50 | |||
Constellation Energy Corp. | 0 | 0 | 265,05 | 268,10 | -3,05 | -1,138 | 331,25 | 143,52 | |||
CISCO SYSTEMS STK | 0 | 0 | 58,17 | 58,81 | -0,64 | -1,088 | 62,74 | 41,07 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 832,30 | 840,80 | -8,50 | -1,011 | 1.028,20 | 726,30 | |||
APPLIED MATERIAL STK | 169,50 | 170,02 | 168,58 | 170,24 | -1,66 | -0,975 | 225,95 | 113,00 | |||
Marvell Technology Inc. | 0 | 0 | 61,95 | 62,51 | -0,56 | -0,896 | 122,92 | 43,60 | |||
Arm Holdings PLC ADR | 0 | 0 | 126,20 | 127,20 | -1,00 | -0,786 | 171,00 | 74,40 | |||
Biogen Inc. | 0 | 0 | 114,95 | 115,85 | -0,90 | -0,777 | 212,50 | 101,00 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 81,20 | 81,60 | -0,40 | -0,490 | 83,50 | 66,60 | |||
ELECTRONIC ARTS STK | 127,66 | 127,82 | 128,60 | 129,12 | -0,52 | -0,403 | 160,08 | 110,06 | |||
CoStar Group Inc | 0 | 0 | 73,03 | 73,32 | -0,29 | -0,396 | 77,86 | 64,11 | |||
Honeywell International Inc. | 201,20 | 201,85 | 201,15 | 201,85 | -0,70 | -0,347 | 223,10 | 160,20 | |||
AUTOMATIC DATA STK | 258,55 | 259,30 | 260,80 | 261,60 | -0,80 | -0,306 | 303,55 | 218,30 | |||
Monster Beverage | 50,23 | 50,28 | 50,31 | 50,45 | -0,14 | -0,278 | 56,50 | 41,16 | |||
BROADCOM STK | 0 | 0 | 234,85 | 235,45 | -0,60 | -0,255 | 238,55 | 122,22 | |||
Intuitive Surgical Inc. | 435,80 | 436,50 | 446,85 | 447,60 | -0,75 | -0,168 | 587,60 | 384,00 | |||
Datadog Inc | 0 | 0 | 117,44 | 117,56 | -0,12 | -0,102 | 160,04 | 78,72 | |||
Linde PLC | 0 | 0 | 401,80 | 402,20 | -0,40 | -0,099 | 448,40 | 378,00 | |||
PAYCHEX STK | 122,38 | 122,60 | 123,76 | 123,72 | 0,04 | 0,032 | 146,02 | 108,26 | |||
ROSS STORES STK | 0 | 0 | 111,22 | 111,16 | 0,06 | 0,054 | 149,58 | 107,76 | |||
O'REILLY AUTO | 78,52 | 78,80 | 78,16 | 78,10 | 0,06 | 0,077 | 88,03 | 61,33 | |||
Comcast Corp.New | 30,030 | 30,075 | 30,155 | 30,120 | 0,04 | 0,116 | 41,880 | 29,045 | |||
Microsoft Corp. | 0 | 0 | 428,25 | 427,65 | 0,60 | 0,140 | 432,50 | 317,70 | |||
Charter Communications Inc. | 0 | 0 | 342,25 | 341,40 | 0,85 | 0,249 | 382,90 | 278,10 | |||
Globalfoundries Inc. | 0 | 0 | 35,350 | 35,260 | 0,09 | 0,255 | 54,320 | 27,230 | |||
Verisk Analytics | 0 | 0 | 258,10 | 257,40 | 0,70 | 0,272 | 284,50 | 235,10 | |||
Palantir Technologies Inc. | 0 | 0 | 121,46 | 121,06 | 0,40 | 0,330 | 124,80 | 21,96 | |||
CINTAS STK | 0 | 0 | 184,20 | 183,55 | 0,65 | 0,354 | 215,30 | 161,00 | |||
QUALCOMM STK | 0 | 0 | 135,60 | 135,10 | 0,50 | 0,370 | 191,66 | 108,08 | |||
TEXAS INSTRUMENTS STK | 188,98 | 189,38 | 188,80 | 188,00 | 0,80 | 0,426 | 205,30 | 126,30 | |||
Alphabet Inc. Cl. C | 155,44 | 155,54 | 151,98 | 151,32 | 0,66 | 0,436 | 200,00 | 130,00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28,695 | 28,555 | 0,14 | 0,490 | 34,055 | 27,910 | |||
CADENCE DESIGN STK | 0 | 0 | 274,75 | 273,40 | 1,35 | 0,494 | 308,70 | 195,00 | |||
IDEXX LABS | 454,60 | 456,20 | 460,00 | 457,50 | 2,50 | 0,546 | 462,70 | 325,00 | |||
Airbnb Inc. | 116,18 | 116,38 | 116,38 | 115,74 | 0,64 | 0,553 | 153,20 | 92,54 | |||
VERTEX PHARM STK | 402,65 | 403,85 | 407,85 | 405,55 | 2,30 | 0,567 | 482,00 | 372,95 | |||
STARBUCKS CORP. | 80,89 | 80,95 | 81,19 | 80,58 | 0,61 | 0,757 | 110,96 | 66,87 | |||
FASTENAL STK | 37,060 | 37,140 | 37,060 | 36,765 | 0,30 | 0,802 | 40,000 | 29,240 | |||
Kraft Heinz Co., The | 0 | 0 | 22,690 | 22,500 | 0,19 | 0,844 | 33,075 | 21,845 | |||
ASML Holdings | 0 | 0 | 686,00 | 680,00 | 6,00 | 0,882 | 1.000,00 | 548,00 | |||
Mondelez International Group Inc. | 57,46 | 57,57 | 57,24 | 56,69 | 0,55 | 0,970 | 68,28 | 51,76 | |||
PACCAR STK | 83,16 | 83,26 | 84,50 | 83,66 | 0,84 | 1,004 | 112,62 | 75,41 | |||
MICROCHIP TECH STK | 0 | 0 | 63,81 | 63,16 | 0,65 | 1,029 | 86,25 | 31,15 | |||
Shopify Inc | 0 | 0 | 97,76 | 96,76 | 1,00 | 1,033 | 123,46 | 44,45 | |||
Baker Hughes Co. | 34,720 | 34,795 | 33,310 | 32,960 | 0,35 | 1,062 | 46,840 | 29,665 | |||
CSX Corp. | 29,075 | 29,140 | 28,490 | 28,190 | 0,30 | 1,064 | 34,840 | 23,400 | |||
Apple Inc. | 0 | 0 | 180,82 | 178,84 | 1,98 | 1,107 | 246,25 | 155,30 | |||
Kla-Tencor Corp. | 792,40 | 794,70 | 789,60 | 780,50 | 9,10 | 1,166 | 789,60 | 475,10 | |||
COPART | 40,645 | 40,770 | 40,765 | 40,285 | 0,48 | 1,192 | 60,570 | 40,285 | |||
Dexcom Inc. | 71,22 | 71,39 | 72,73 | 71,87 | 0,86 | 1,197 | 105,48 | 53,72 | |||
MICRON TECH STK | 0 | 0 | 105,24 | 103,98 | 1,26 | 1,212 | 122,70 | 57,30 | |||
Pinduoduo Inc. | 0 | 0 | 90,20 | 89,00 | 1,20 | 1,348 | 143,50 | 80,20 | |||
Warner Bros. Discovery Inc. | 9,946 | 9,974 | 9,900 | 9,764 | 0,14 | 1,393 | 11,734 | 6,116 | |||
Amazon.com Inc. | 0 | 0 | 192,84 | 190,12 | 2,72 | 1,431 | 232,70 | 146,56 | |||
Booking Holdings | 4.880,00 | 4.895,00 | 4.872,00 | 4.801,00 | 71,00 | 1,479 | 5.038,00 | 2.863,00 | |||
NVIDIA | 0 | 0 | 142,10 | 140,00 | 2,10 | 1,500 | 143,70 | 86,00 | |||
XCEL ENERGY STK | 58,78 | 58,96 | 58,19 | 57,33 | 0,86 | 1,500 | 68,98 | 48,61 | |||
ANALOG DEVICES STK | 209,70 | 210,25 | 207,40 | 204,15 | 3,25 | 1,592 | 231,90 | 142,90 | |||
PEPSICO STK | 0 | 0 | 116,20 | 114,34 | 1,86 | 1,627 | 161,46 | 109,94 | |||
Diamondback Energy Inc | 0 | 0 | 123,94 | 121,92 | 2,02 | 1,657 | 193,38 | 107,78 | |||
Exelon Corp. | 37,190 | 37,380 | 37,090 | 36,475 | 0,62 | 1,686 | 42,565 | 32,215 | |||
GILEAD SCIENCES STK | 94,32 | 94,43 | 97,78 | 96,13 | 1,65 | 1,716 | 110,12 | 64,13 | |||
NXP Semiconductor | 0 | 0 | 198,50 | 195,00 | 3,50 | 1,795 | 265,00 | 136,00 | |||
Lululemon Athletica Inc. | 202,75 | 203,45 | 202,80 | 199,22 | 3,58 | 1,797 | 406,50 | 196,48 | |||
AMER ELEC PWR STK | 90,20 | 90,40 | 90,40 | 88,80 | 1,60 | 1,802 | 102,00 | 83,50 | |||
AMGEN STK | 252,70 | 253,60 | 255,95 | 251,40 | 4,55 | 1,810 | 311,00 | 230,00 | |||
INTEL STK | 0 | 0 | 20,275 | 19,908 | 0,37 | 1,843 | 32,635 | 16,646 | |||
Paypal Holdings Inc. | 0 | 0 | 64,63 | 63,46 | 1,17 | 1,844 | 90,00 | 52,59 | |||
LAM RESEARCH | 0 | 0 | 85,96 | 84,38 | 1,58 | 1,872 | 98,30 | 51,48 | |||
MARRIOTT INTL STK | 241,20 | 241,85 | 241,00 | 236,40 | 4,60 | 1,946 | 294,10 | 185,00 | |||
REGENERON PHARM STK | 0 | 0 | 477,20 | 468,00 | 9,20 | 1,966 | 1.086,50 | 422,00 | |||
Alphabet Inc. Cl. A | 0 | 0 | 154,06 | 150,98 | 3,08 | 2,040 | 198,28 | 131,04 | |||
ADV MICRO DEV STK | 0 | 0 | 125,56 | 123,00 | 2,56 | 2,081 | 167,52 | 70,43 | |||
Old Dominion Freight Line Inc. | 143,80 | 144,20 | 145,10 | 141,90 | 3,20 | 2,255 | 216,50 | 128,15 | |||
ASTAZENECA ADR | 0 | 0 | 61,50 | 60,00 | 1,50 | 2,500 | 79,00 | 57,50 | |||
ANSYS STK | 320,90 | 322,00 | 318,60 | 310,40 | 8,20 | 2,642 | 342,40 | 247,50 | |||
Synopsys Inc. | 480,20 | 481,75 | 482,60 | 466,95 | 15,65 | 3,352 | 565,40 | 320,05 | |||
ON SEMICONDUCTOR STK | 50,82 | 51,02 | 50,63 | 48,84 | 1,79 | 3,665 | 72,14 | 27,97 | |||
Tesla Inc. | 0 | 0 | 264,45 | 254,15 | 10,30 | 4,053 | 453,90 | 175,62 | |||
MicroStrategy Inc. Shares | 0 | 0 | 373,20 | 356,60 | 16,60 | 4,655 | 464,80 | 107,10 |