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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| der Seagate Technology Holdings PLC | 239,70 | 242,80 | 239,40 | 255,50 | -16,10 | -6,301 | 260,75 | 57,76 | |||
| INTEL STK | 30,840 | 30,935 | 30,725 | 31,970 | -1,25 | -3,894 | 37,230 | 16,646 | |||
| Honeywell International Inc. | 165,84 | 167,06 | 165,70 | 171,90 | -6,20 | -3,607 | 209,10 | 150,96 | |||
| MicroStrategy Inc. Shares | 138,20 | 138,80 | 137,90 | 142,90 | -5,00 | -3,499 | 391,10 | 135,65 | |||
| NETFLIX.COM INC. | 78,87 | 79,67 | 78,84 | 81,34 | -2,50 | -3,074 | 113,42 | 76,80 | |||
| Arm Holdings PLC ADR | 95,70 | 96,60 | 95,50 | 98,00 | -2,50 | -2,551 | 171,00 | 74,40 | |||
| Comcast Corp.New | 24,755 | 24,995 | 24,725 | 25,275 | -0,55 | -2,176 | 36,680 | 22,815 | |||
| FASTENAL STK | 35,350 | 35,575 | 35,315 | 36,065 | -0,75 | -2,080 | 43,065 | 31,500 | |||
| BROADCOM STK | 289,45 | 289,90 | 288,75 | 294,15 | -5,40 | -1,836 | 349,00 | 138,96 | |||
| Kraft Heinz Co., The | 20,570 | 20,720 | 20,480 | 20,855 | -0,38 | -1,798 | 30,150 | 20,590 | |||
| PEPSICO STK | 124,76 | 124,98 | 124,72 | 126,78 | -2,06 | -1,625 | 148,08 | 109,94 | |||
| Shopify Inc | 143,04 | 144,08 | 143,24 | 145,60 | -2,36 | -1,621 | 154,46 | 66,82 | |||
| ROSS STORES STK | 152,84 | 154,04 | 152,74 | 155,18 | -2,44 | -1,572 | 155,76 | 107,76 | |||
| Zscaler Inc | 196,24 | 197,66 | 196,06 | 199,18 | -3,12 | -1,566 | 286,85 | 147,70 | |||
| QUALCOMM STK | 147,56 | 147,88 | 147,48 | 149,82 | -2,34 | -1,562 | 168,32 | 108,08 | |||
| STARBUCKS CORP. | 72,95 | 73,30 | 72,96 | 74,07 | -1,11 | -1,499 | 110,96 | 67,80 | |||
| T-Mobile US Inc. | 165,78 | 166,74 | 165,68 | 168,08 | -2,40 | -1,428 | 260,10 | 166,06 | |||
| Exelon Corp. | 36,825 | 37,190 | 36,770 | 37,255 | -0,49 | -1,302 | 42,565 | 35,695 | |||
| COGNIZANT TECH | 72,35 | 72,88 | 72,03 | 72,97 | -0,94 | -1,288 | 86,46 | 55,34 | |||
| Mercadolibre Inc. | 1.681,60 | 1.688,20 | 1.679,40 | 1.700,80 | -21,40 | -1,258 | 2.300,00 | 1.525,00 | |||
| COSTCO WHOLESALE CORP. | 719,90 | 722,40 | 720,20 | 729,00 | -8,80 | -1,207 | 1.028,20 | 729,00 | |||
| Palantir Technologies Inc. | 164,34 | 164,48 | 163,00 | 164,82 | -1,82 | -1,104 | 176,42 | 63,27 | |||
| ADV MICRO DEV STK | 182,04 | 182,42 | 181,88 | 183,90 | -2,02 | -1,098 | 225,85 | 70,43 | |||
| Workday | 183,26 | 186,90 | 183,36 | 185,32 | -1,96 | -1,058 | 269,95 | 180,82 | |||
| Tesla Inc. | 415,50 | 415,60 | 413,85 | 417,95 | -4,10 | -0,981 | 427,00 | 200,35 | |||
| Mondelez International Group Inc. | 0 | 0 | 45,860 | 46,290 | -0,43 | -0,929 | 62,960 | 45,585 | |||
| Ferrovial SE | 54,64 | 57,04 | 55,88 | 56,40 | -0,52 | -0,922 | 57,80 | 37,61 | |||
| Autodesk Inc. | 0 | 0 | 254,35 | 256,70 | -2,35 | -0,915 | 299,75 | 206,15 | |||
| WESTERN DIGITAL STK | 149,16 | 151,64 | 150,30 | 151,66 | -1,36 | -0,897 | 159,54 | 28,11 | |||
| Datadog Inc | 118,90 | 122,08 | 120,42 | 121,44 | -1,02 | -0,840 | 173,40 | 78,72 | |||
| DoorDash Inc. | 198,02 | 201,00 | 197,86 | 199,50 | -1,64 | -0,822 | 239,90 | 138,00 | |||
| Booking Holdings | 4.581,00 | 4.608,00 | 4.575,00 | 4.612,00 | -37,00 | -0,802 | 4.951,00 | 3.690,00 | |||
| Diamondback Energy Inc | 124,72 | 127,56 | 126,08 | 127,06 | -0,98 | -0,771 | 176,00 | 107,78 | |||
| Apple Inc. | 229,85 | 230,10 | 229,55 | 231,25 | -1,70 | -0,735 | 246,40 | 155,30 | |||
| GILEAD SCIENCES STK | 105,02 | 105,64 | 105,18 | 105,90 | -0,72 | -0,680 | 110,58 | 82,50 | |||
| Marvell Technology Inc. | 71,18 | 72,64 | 71,88 | 72,37 | -0,49 | -0,677 | 122,92 | 43,60 | |||
| INSMED STK | 0 | 0 | 147,00 | 148,00 | -1,00 | -0,676 | 180,00 | 55,00 | |||
| NVIDIA | 155,62 | 155,74 | 155,06 | 156,08 | -1,02 | -0,654 | 182,10 | 86,00 | |||
| Paypal Holdings Inc. | 50,89 | 50,93 | 50,84 | 51,17 | -0,33 | -0,645 | 90,00 | 50,42 | |||
| ASTAZENECA ADR | 78,50 | 79,50 | 77,50 | 78,00 | -0,50 | -0,641 | 80,00 | 57,50 | |||
| Monolithic Power Systems Inc. | 796,40 | 809,40 | 802,60 | 807,00 | -4,40 | -0,545 | 953,60 | 411,80 | |||
| ANALOG DEVICES STK | 232,05 | 236,70 | 231,75 | 233,00 | -1,25 | -0,536 | 239,85 | 142,90 | |||
| INTUIT STK | 571,40 | 576,10 | 570,60 | 573,60 | -3,00 | -0,523 | 712,40 | 485,00 | |||
| APPLIED MATERIAL STK | 219,00 | 219,80 | 219,05 | 220,15 | -1,10 | -0,500 | 232,30 | 113,00 | |||
| Microsoft Corp. | 411,70 | 412,15 | 411,50 | 413,50 | -2,00 | -0,484 | 467,50 | 317,70 | |||
| CSX Corp. | 30,910 | 31,215 | 30,885 | 31,030 | -0,15 | -0,467 | 32,035 | 23,400 | |||
| Constellation Energy Corp. | 302,85 | 304,90 | 302,60 | 303,95 | -1,35 | -0,444 | 345,85 | 143,52 | |||
| LAM RESEARCH | 148,56 | 150,04 | 148,34 | 149,00 | -0,66 | -0,443 | 149,00 | 51,48 | |||
| Pinduoduo Inc. | 95,00 | 95,80 | 94,80 | 95,20 | -0,40 | -0,420 | 124,50 | 80,20 | |||
| AMER ELEC PWR STK | 0 | 0 | 97,20 | 97,60 | -0,40 | -0,410 | 106,50 | 86,50 | |||
| IDEXX LABS | 594,60 | 598,40 | 594,00 | 596,40 | -2,40 | -0,402 | 661,60 | 325,00 | |||
| Alphabet Inc. Cl. C | 264,00 | 264,20 | 263,50 | 264,35 | -0,85 | -0,322 | 284,30 | 130,00 | |||
| Crowdstrike Holdings Inc | 408,70 | 412,05 | 410,35 | 411,60 | -1,25 | -0,304 | 480,80 | 285,75 | |||
| Alphabet Inc. Cl. A | 262,85 | 263,05 | 262,50 | 263,25 | -0,75 | -0,285 | 279,30 | 131,04 | |||
| CADENCE DESIGN STK | 268,95 | 270,75 | 268,55 | 269,15 | -0,60 | -0,223 | 328,05 | 195,00 | |||
| Linde PLC | 360,40 | 360,80 | 359,40 | 360,20 | -0,80 | -0,222 | 447,00 | 333,60 | |||
| MICRON TECH STK | 233,60 | 234,40 | 233,50 | 234,00 | -0,50 | -0,214 | 234,00 | 57,30 | |||
| ELECTRONIC ARTS STK | 172,26 | 173,98 | 172,08 | 172,44 | -0,36 | -0,209 | 174,40 | 110,06 | |||
| Amazon.com Inc. | 193,62 | 194,18 | 193,90 | 194,28 | -0,38 | -0,196 | 232,70 | 151,48 | |||
| Alnylam Pharmaceuticals | 344,70 | 349,80 | 347,10 | 347,70 | -0,60 | -0,173 | 420,80 | 194,25 | |||
| Meta Platforms Inc | 560,00 | 562,60 | 560,90 | 561,80 | -0,90 | -0,160 | 709,90 | 437,00 | |||
| AUTOMATIC DATA STK | 220,00 | 221,30 | 219,85 | 220,15 | -0,30 | -0,136 | 303,55 | 214,45 | |||
| CISCO SYSTEMS STK | 65,88 | 66,79 | 66,32 | 66,41 | -0,09 | -0,136 | 68,71 | 48,12 | |||
| ADOBE SYS STK | 302,20 | 305,25 | 303,90 | 304,30 | -0,40 | -0,131 | 444,05 | 273,20 | |||
| Take-Two Interactive Software | 211,45 | 213,00 | 211,15 | 211,35 | -0,20 | -0,095 | 226,50 | 173,90 | |||
| Coca-Cola Europacific Partners Plc | 76,90 | 78,70 | 77,80 | 77,80 | 0,00 | 0,000 | 86,80 | 72,00 | |||
| Axon Enterprise Inc. | 507,40 | 512,20 | 507,00 | 507,00 | 0,00 | 0,000 | 755,60 | 443,00 | |||
| Charter Communications Inc. | 174,22 | 175,56 | 174,22 | 174,14 | 0,08 | 0,046 | 379,50 | 167,84 | |||
| COPART | 33,270 | 33,595 | 33,240 | 33,210 | 0,03 | 0,090 | 57,170 | 32,700 | |||
| O'REILLY AUTO | 77,36 | 78,50 | 77,28 | 77,16 | 0,12 | 0,156 | 91,28 | 74,86 | |||
| Thomson Reuters Corp | 111,85 | 114,05 | 112,90 | 112,70 | 0,20 | 0,177 | 186,50 | 110,25 | |||
| GE Healthcare Technologies Inc. | 70,01 | 72,48 | 71,21 | 71,08 | 0,13 | 0,183 | 89,67 | 53,48 | |||
| ASML Holdings | 898,00 | 902,00 | 896,00 | 894,00 | 2,00 | 0,224 | 960,00 | 548,00 | |||
| VERTEX PHARM STK | 389,55 | 392,45 | 389,20 | 388,30 | 0,90 | 0,232 | 471,40 | 312,45 | |||
| Roper Technologies Inc. | 380,70 | 382,50 | 380,40 | 379,30 | 1,10 | 0,290 | 560,60 | 375,60 | |||
| Palo Alto Networks Inc | 155,56 | 167,94 | 161,50 | 160,98 | 0,52 | 0,323 | 198,54 | 137,62 | |||
| PACCAR STK | 95,59 | 96,06 | 95,51 | 95,08 | 0,43 | 0,452 | 108,18 | 75,41 | |||
| MARRIOTT INTL STK | 265,55 | 267,50 | 265,30 | 264,00 | 1,30 | 0,492 | 294,10 | 185,00 | |||
| Kla-Tencor Corp. | 1.070,40 | 1.080,80 | 1.068,60 | 1.063,00 | 5,60 | 0,527 | 1.077,20 | 475,10 | |||
| XCEL ENERGY STK | 62,29 | 63,22 | 62,19 | 61,85 | 0,34 | 0,550 | 70,35 | 56,79 | |||
| Airbnb Inc. | 114,98 | 115,74 | 115,66 | 115,00 | 0,66 | 0,574 | 153,20 | 92,54 | |||
| Applovin Corp. | 620,20 | 625,80 | 622,70 | 619,10 | 3,60 | 0,581 | 619,10 | 192,48 | |||
| Intuitive Surgical Inc. | 492,05 | 496,95 | 489,65 | 486,70 | 2,95 | 0,606 | 587,60 | 365,10 | |||
| TEXAS INSTRUMENTS STK | 149,90 | 155,72 | 151,42 | 150,46 | 0,96 | 0,638 | 193,90 | 126,30 | |||
| Old Dominion Freight Line Inc. | 134,45 | 136,15 | 134,40 | 133,50 | 0,90 | 0,674 | 199,10 | 109,10 | |||
| AMGEN STK | 279,50 | 281,00 | 280,55 | 278,60 | 1,95 | 0,700 | 303,50 | 230,00 | |||
| CoStar Group Inc | 55,44 | 57,68 | 56,52 | 56,10 | 0,42 | 0,749 | 84,03 | 53,77 | |||
| NXP Semiconductor | 193,00 | 195,50 | 194,00 | 192,50 | 1,50 | 0,779 | 244,00 | 136,00 | |||
| Fortinet Inc. | 69,18 | 69,72 | 69,08 | 68,54 | 0,54 | 0,788 | 108,90 | 63,98 | |||
| Verisk Analytics | 186,30 | 188,00 | 186,40 | 184,90 | 1,50 | 0,811 | 284,50 | 179,50 | |||
| REGENERON PHARM STK | 657,60 | 661,20 | 657,80 | 652,20 | 5,60 | 0,859 | 707,60 | 422,00 | |||
| Keurig Dr. Pepper Inc. | 23,880 | 24,075 | 23,905 | 23,680 | 0,23 | 0,950 | 33,100 | 21,550 | |||
| Monster Beverage | 65,71 | 66,22 | 65,65 | 64,89 | 0,76 | 1,171 | 65,07 | 44,34 | |||
| MICROCHIP TECH STK | 56,06 | 56,29 | 56,03 | 55,38 | 0,65 | 1,174 | 64,20 | 31,15 | |||
| Dexcom Inc. | 57,07 | 57,49 | 57,01 | 56,34 | 0,67 | 1,189 | 86,30 | 47,74 | |||
| Baker Hughes Co. | 38,405 | 38,980 | 38,380 | 37,910 | 0,47 | 1,240 | 46,840 | 30,585 | |||
| Atlassian Corp. | 138,94 | 140,30 | 139,00 | 136,88 | 2,12 | 1,549 | 310,70 | 124,40 | |||
| CINTAS STK | 162,65 | 163,15 | 162,70 | 159,70 | 3,00 | 1,879 | 200,60 | 156,20 | |||
| PAYCHEX STK | 97,34 | 97,82 | 97,26 | 95,18 | 2,08 | 2,185 | 146,02 | 94,06 | |||
| Warner Bros. Discovery Inc. | 24,335 | 24,600 | 24,320 | 23,755 | 0,57 | 2,378 | 25,505 | 6,800 | |||
| Synopsys Inc. | 406,65 | 409,20 | 406,05 | 396,35 | 9,70 | 2,447 | 567,70 | 320,05 | |||