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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 209,40 | 209,85 | 208,00 | 209,50 | -1,50 | -0,716 | 286,85 | 147,70 | |||
| XCEL ENERGY STK | 63,88 | 64,09 | 64,62 | 64,60 | 0,02 | 0,031 | 70,35 | 56,79 | |||
| Workday | 191,60 | 192,16 | 188,84 | 187,90 | 0,94 | 0,500 | 269,95 | 181,44 | |||
| Warner Bros. Discovery Inc. | 25,395 | 25,450 | 24,280 | 23,770 | 0,51 | 2,146 | 23,770 | 6,800 | |||
| VERTEX PHARM STK | 377,80 | 379,10 | 372,50 | 378,30 | -5,80 | -1,533 | 471,40 | 312,45 | |||
| Verisk Analytics | 183,40 | 184,10 | 185,10 | 187,15 | -2,05 | -1,095 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 167,06 | 167,26 | 172,86 | 175,12 | -2,26 | -1,291 | 260,10 | 173,92 | |||
| Thomson Reuters Corp | 109,70 | 111,10 | 110,25 | 111,40 | -1,15 | -1,032 | 186,50 | 111,40 | |||
| The Trade Desk Inc. | 33,710 | 34,050 | 33,595 | 33,945 | -0,35 | -1,031 | 128,800 | 33,400 | |||
| TEXAS INSTRUMENTS STK | 155,10 | 155,46 | 153,96 | 155,04 | -1,08 | -0,697 | 193,90 | 126,30 | |||
| Tesla Inc. | 386,95 | 387,20 | 384,10 | 381,85 | 2,25 | 0,589 | 453,90 | 200,35 | |||
| Take-Two Interactive Software | 211,45 | 212,05 | 213,60 | 213,10 | 0,50 | 0,235 | 226,50 | 172,62 | |||
| Synopsys Inc. | 408,10 | 409,15 | 399,40 | 399,35 | 0,05 | 0,013 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 71,31 | 71,37 | 70,66 | 71,47 | -0,81 | -1,133 | 110,96 | 67,80 | |||
| Shopify Inc | 142,94 | 143,14 | 137,14 | 135,16 | 1,98 | 1,465 | 154,46 | 66,82 | |||
| ROSS STORES STK | 155,36 | 155,66 | 151,58 | 152,10 | -0,52 | -0,342 | 153,14 | 107,76 | |||
| Roper Technologies Inc. | 378,50 | 379,20 | 378,00 | 382,80 | -4,80 | -1,254 | 560,60 | 379,80 | |||
| REGENERON PHARM STK | 615,00 | 616,40 | 594,00 | 599,60 | -5,60 | -0,934 | 743,20 | 422,00 | |||
| QUALCOMM STK | 156,40 | 156,50 | 153,72 | 148,50 | 5,22 | 3,515 | 168,32 | 108,08 | |||
| Pinduoduo Inc. | 98,60 | 99,00 | 99,80 | 98,80 | 1,00 | 1,012 | 124,50 | 80,20 | |||
| PEPSICO STK | 127,20 | 127,40 | 125,54 | 124,16 | 1,38 | 1,111 | 151,52 | 109,94 | |||
| Paypal Holdings Inc. | 52,41 | 52,46 | 52,18 | 52,37 | -0,19 | -0,363 | 90,00 | 52,06 | |||
| PAYCHEX STK | 96,79 | 96,92 | 96,70 | 96,35 | 0,35 | 0,363 | 146,02 | 94,06 | |||
| Palo Alto Networks Inc | 165,42 | 166,48 | 165,24 | 167,46 | -2,22 | -1,326 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 162,68 | 162,88 | 159,94 | 154,00 | 5,94 | 3,857 | 176,42 | 63,27 | |||
| PACCAR STK | 97,06 | 97,21 | 93,41 | 94,01 | -0,60 | -0,638 | 109,66 | 75,41 | |||
| O'REILLY AUTO | 79,94 | 80,20 | 80,44 | 83,64 | -3,20 | -3,826 | 91,28 | 74,86 | |||
| ON SEMICONDUCTOR STK | 47,100 | 47,310 | 47,250 | 48,215 | -0,97 | -2,001 | 64,220 | 27,970 | |||
| Old Dominion Freight Line Inc. | 133,90 | 134,50 | 127,20 | 129,35 | -2,15 | -1,662 | 199,10 | 109,10 | |||
| NXP Semiconductor | 197,50 | 198,00 | 194,50 | 196,00 | -1,50 | -0,765 | 244,00 | 136,00 | |||
| NVIDIA | 158,12 | 158,18 | 156,90 | 159,10 | -2,20 | -1,383 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 79,33 | 80,13 | 81,45 | 83,51 | -2,06 | -2,467 | 113,42 | 76,80 | |||
| Monster Beverage | 63,00 | 63,07 | 63,00 | 63,26 | -0,26 | -0,411 | 65,07 | 44,34 | |||
| Mondelez International Group Inc. | 45,790 | 45,885 | 46,285 | 46,790 | -0,51 | -1,079 | 62,960 | 46,790 | |||
| MicroStrategy Inc. Shares | 158,50 | 158,90 | 162,50 | 167,05 | -4,55 | -2,724 | 408,10 | 135,65 | |||
| Microsoft Corp. | 409,45 | 409,55 | 423,00 | 421,40 | 1,60 | 0,380 | 467,50 | 317,70 | |||
| MICRON TECH STK | 224,65 | 224,75 | 216,80 | 217,30 | -0,50 | -0,230 | 221,00 | 57,30 | |||
| MICROCHIP TECH STK | 57,93 | 58,05 | 57,27 | 57,38 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| Meta Platforms Inc | 555,40 | 556,60 | 554,40 | 567,10 | -12,70 | -2,239 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 1.695,60 | 1.700,00 | 1.762,00 | 1.788,00 | -26,00 | -1,454 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 78,29 | 78,92 | 78,06 | 76,73 | 1,33 | 1,733 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 245,35 | 246,05 | 243,15 | 246,30 | -3,15 | -1,279 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 160,70 | 161,38 | 155,78 | 156,60 | -0,82 | -0,524 | 406,50 | 135,58 | |||
| Linde PLC | 335,60 | 336,00 | 335,40 | 333,60 | 1,80 | 0,540 | 447,00 | 333,60 | |||
| LAM RESEARCH | 144,54 | 144,80 | 141,86 | 139,18 | 2,68 | 1,926 | 142,80 | 51,48 | |||
| Kraft Heinz Co., The | 20,815 | 20,845 | 20,905 | 20,750 | 0,16 | 0,747 | 30,200 | 20,590 | |||
| Kla-Tencor Corp. | 1.063,00 | 1.065,80 | 1.048,60 | 1.047,40 | 1,20 | 0,115 | 1.077,20 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 25,120 | 25,145 | 25,140 | 24,730 | 0,41 | 1,658 | 33,100 | 21,550 | |||
| INTUIT STK | 571,50 | 573,10 | 561,50 | 561,70 | -0,20 | -0,036 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 477,05 | 477,95 | 479,95 | 484,45 | -4,50 | -0,929 | 587,60 | 365,10 | |||
| INTEL STK | 34,910 | 34,950 | 34,000 | 34,730 | -0,73 | -2,102 | 37,230 | 16,646 | |||
| IDEXX LABS | 600,60 | 602,20 | 599,20 | 605,20 | -6,00 | -0,991 | 661,60 | 325,00 | |||
| Honeywell International Inc. | 164,10 | 164,70 | 162,90 | 164,30 | -1,40 | -0,852 | 210,23 | 150,96 | |||
| Globalfoundries Inc. | 34,380 | 34,740 | 34,270 | 34,680 | -0,41 | -1,182 | 44,000 | 26,930 | |||
| GILEAD SCIENCES STK | 103,44 | 103,56 | 102,42 | 103,92 | -1,50 | -1,443 | 110,58 | 82,50 | |||
| GE Healthcare Technologies Inc. | 71,45 | 73,02 | 71,81 | 71,77 | 0,04 | 0,056 | 89,67 | 53,48 | |||
| Fortinet Inc. | 70,43 | 70,68 | 71,51 | 71,51 | 0,00 | 0,000 | 108,90 | 63,98 | |||
| FASTENAL STK | 34,915 | 34,990 | 34,575 | 34,930 | -0,36 | -1,016 | 43,065 | 31,500 | |||
| Exelon Corp. | 36,975 | 37,165 | 37,440 | 37,055 | 0,39 | 1,039 | 42,565 | 34,425 | |||
| ELECTRONIC ARTS STK | 0 | 0 | 174,40 | 174,08 | 0,32 | 0,184 | 174,32 | 110,06 | |||
| DoorDash Inc. | 187,96 | 188,88 | 196,02 | 192,40 | 3,62 | 1,881 | 239,90 | 138,00 | |||
| Diamondback Energy Inc | 135,68 | 137,32 | 135,60 | 136,42 | -0,82 | -0,601 | 176,00 | 107,78 | |||
| Dexcom Inc. | 58,23 | 58,36 | 56,81 | 56,20 | 0,61 | 1,085 | 86,30 | 47,74 | |||
| Datadog Inc | 129,78 | 131,10 | 129,68 | 130,38 | -0,70 | -0,537 | 173,40 | 78,72 | |||
| CSX Corp. | 31,665 | 31,730 | 31,130 | 31,060 | 0,07 | 0,225 | 32,300 | 23,400 | |||
| Crowdstrike Holdings Inc | 442,80 | 447,00 | 440,75 | 446,65 | -5,90 | -1,321 | 480,80 | 285,75 | |||
| COSTCO WHOLESALE CORP. | 747,30 | 748,30 | 761,10 | 764,00 | -2,90 | -0,380 | 1.028,20 | 758,90 | |||
| CoStar Group Inc | 57,79 | 59,02 | 58,21 | 58,51 | -0,30 | -0,513 | 84,03 | 56,63 | |||
| COPART | 0 | 0 | 32,885 | 32,700 | 0,19 | 0,566 | 59,110 | 32,700 | |||
| Constellation Energy Corp. | 310,55 | 311,30 | 307,85 | 306,30 | 1,55 | 0,506 | 345,85 | 143,52 | |||
| Comcast Corp.New | 23,455 | 23,495 | 22,925 | 22,820 | 0,11 | 0,460 | 38,340 | 22,815 | |||
| COGNIZANT TECH | 70,83 | 70,97 | 69,34 | 69,11 | 0,23 | 0,333 | 86,46 | 55,34 | |||
Coca-Cola Europacific Partners Plc |
76,30 | 77,40 | 77,20 | 78,00 | -0,80 | -1,026 | 86,80 | 72,00 | |||
| CISCO SYSTEMS STK | 68,82 | 69,08 | 68,71 | 68,57 | 0,14 | 0,204 | 68,57 | 48,12 | |||
| CINTAS STK | 158,65 | 158,90 | 157,05 | 156,75 | 0,30 | 0,191 | 202,40 | 156,20 | |||
| Charter Communications Inc. | 181,96 | 182,54 | 175,18 | 174,86 | 0,32 | 0,183 | 379,50 | 167,84 | |||
| CDW Corp | 125,55 | 130,40 | 126,55 | 126,70 | -0,15 | -0,118 | 197,80 | 118,70 | |||
| CADENCE DESIGN STK | 290,70 | 291,50 | 287,10 | 288,90 | -1,80 | -0,623 | 328,05 | 195,00 | |||
| BROADCOM STK | 351,70 | 352,25 | 349,00 | 344,60 | 4,40 | 1,277 | 344,60 | 138,96 | |||
| Booking Holdings | 4.541,00 | 4.556,00 | 4.454,00 | 4.436,00 | 18,00 | 0,406 | 5.038,00 | 3.690,00 | |||
| Biogen Inc. | 150,50 | 151,90 | 149,85 | 154,00 | -4,15 | -2,695 | 157,75 | 101,00 | |||
| Baker Hughes Co. | 40,910 | 41,010 | 40,705 | 40,395 | 0,31 | 0,767 | 46,840 | 30,585 | |||
| Axon Enterprise Inc. | 493,70 | 495,20 | 467,70 | 472,80 | -5,10 | -1,079 | 755,60 | 443,00 | |||
| AUTOMATIC DATA STK | 221,15 | 221,80 | 221,35 | 221,60 | -0,25 | -0,113 | 303,55 | 214,45 | |||
| Autodesk Inc. | 259,65 | 260,75 | 257,95 | 258,40 | -0,45 | -0,174 | 299,75 | 206,15 | |||
| Atlassian Corp. | 139,76 | 140,44 | 137,80 | 137,36 | 0,44 | 0,320 | 310,70 | 124,40 | |||
| ASTAZENECA ADR | 77,50 | 78,00 | 76,50 | 78,00 | -1,50 | -1,923 | 80,00 | 57,50 | |||
| ASML Holdings | 958,00 | 960,00 | 956,00 | 960,00 | -4,00 | -0,417 | 960,00 | 548,00 | |||
| Arm Holdings PLC ADR | 121,60 | 122,60 | 120,60 | 119,40 | 1,20 | 1,005 | 171,00 | 74,40 | |||
| Applovin Corp. | 607,40 | 617,20 | 608,40 | 616,90 | -8,50 | -1,378 | 616,90 | 192,48 | |||
| APPLIED MATERIAL STK | 234,75 | 235,55 | 227,90 | 229,65 | -1,75 | -0,762 | 231,15 | 113,00 | |||
| Apple Inc. | 239,20 | 239,30 | 238,55 | 237,90 | 0,65 | 0,273 | 246,40 | 155,30 | |||
| ANALOG DEVICES STK | 240,25 | 241,00 | 235,15 | 237,50 | -2,35 | -0,989 | 239,85 | 142,90 | |||
| AMGEN STK | 271,00 | 271,95 | 268,80 | 275,00 | -6,20 | -2,255 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 97,40 | 97,60 | 99,60 | 98,80 | 0,80 | 0,810 | 106,50 | 86,50 | |||
| Amazon.com Inc. | 0 | 0 | 197,54 | 196,30 | 1,24 | 0,632 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 274,15 | 274,40 | 272,30 | 268,60 | 3,70 | 1,378 | 284,30 | 130,00 | |||
| Alphabet Inc. Cl. A | 273,75 | 273,95 | 272,95 | 272,95 | 0,00 | 0,000 | 279,30 | 131,04 | |||
| Airbnb Inc. | 109,50 | 109,66 | 107,28 | 104,28 | 3,00 | 2,877 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 190,16 | 190,36 | 190,06 | 190,84 | -0,78 | -0,409 | 225,85 | 70,43 | |||
| ADOBE SYS STK | 294,40 | 297,45 | 294,45 | 296,30 | -1,85 | -0,624 | 523,30 | 273,20 | |||