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 | 0 | 0 | 183,34 | 184,12 | -0,78 | -0,424 | 236,05 | 139,62 | |||
| XCEL ENERGY STK | 63,54 | 63,73 | 62,69 | 63,84 | -1,15 | -1,801 | 68,98 | 44,27 | |||
| Workday | 0 | 0 | 242,65 | 242,10 | 0,55 | 0,227 | 282,40 | 189,82 | |||
| Warner Bros. Discovery Inc. | 9,768 | 9,797 | 9,764 | 9,568 | 0,20 | 2,048 | 11,734 | 6,116 | |||
| VERTEX PHARM STK | 419,85 | 421,30 | 418,80 | 409,40 | 9,40 | 2,296 | 482,00 | 364,35 | |||
| Verisk Analytics | 0 | 0 | 264,60 | 267,00 | -2,40 | -0,899 | 280,20 | 205,50 | |||
| T-Mobile US Inc. | 207,00 | 207,25 | 205,90 | 208,95 | -3,05 | -1,460 | 233,95 | 147,06 | |||
| The Trade Desk Inc. | 0 | 0 | 114,30 | 113,88 | 0,42 | 0,369 | 132,34 | 61,57 | |||
| TEXAS INSTRUMENTS STK | 178,30 | 178,72 | 182,40 | 189,48 | -7,08 | -3,737 | 205,30 | 146,20 | |||
| Tesla Inc. | 0 | 0 | 390,00 | 396,35 | -6,35 | -1,602 | 453,90 | 132,98 | |||
| Take-Two Interactive Software | 175,08 | 175,56 | 174,78 | 177,44 | -2,66 | -1,499 | 183,00 | 123,44 | |||
| Synopsys Inc. | 518,20 | 520,30 | 522,80 | 520,50 | 2,30 | 0,442 | 580,40 | 417,50 | |||
| STARBUCKS CORP. | 94,25 | 94,33 | 93,29 | 93,83 | -0,54 | -0,576 | 97,87 | 66,79 | |||
| ROSS STORES STK | 0 | 0 | 141,48 | 143,26 | -1,78 | -1,242 | 149,58 | 118,82 | |||
| Roper Technologies Inc. | 505,80 | 506,40 | 508,60 | 512,00 | -3,40 | -0,664 | 542,00 | 469,50 | |||
| REGENERON PHARM STK | 0 | 0 | 660,60 | 650,20 | 10,40 | 1,600 | 1.086,50 | 650,20 | |||
| QUALCOMM STK | 164,24 | 164,38 | 166,00 | 163,12 | 2,88 | 1,766 | 215,35 | 129,52 | |||
| Pinduoduo Inc. | 0 | 0 | 101,00 | 96,80 | 4,20 | 4,339 | 148,50 | 80,60 | |||
| PEPSICO STK | 0 | 0 | 141,90 | 142,24 | -0,34 | -0,239 | 168,84 | 140,34 | |||
| Paypal Holdings Inc. | 0 | 0 | 85,55 | 86,11 | -0,56 | -0,650 | 90,00 | 52,26 | |||
| PAYCHEX STK | 139,04 | 139,20 | 138,04 | 138,66 | -0,62 | -0,447 | 142,52 | 107,16 | |||
| Palo Alto Networks Inc | 0 | 0 | 178,72 | 179,68 | -0,96 | -0,534 | 192,38 | 121,68 | |||
| Palantir Technologies Inc. | 0 | 0 | 77,01 | 74,95 | 2,06 | 2,748 | 77,34 | 14,94 | |||
| PACCAR STK | 104,44 | 104,58 | 104,96 | 105,20 | -0,24 | -0,228 | 114,66 | 83,10 | |||
| O'REILLY AUTO | 1.184,00 | 1.187,50 | 1.202,00 | 1.187,50 | 14,50 | 1,221 | 1.209,50 | 873,40 | |||
| ON SEMICONDUCTOR STK | 51,54 | 51,75 | 53,50 | 53,95 | -0,45 | -0,834 | 75,99 | 51,86 | |||
| Old Dominion Freight Line Inc. | 180,90 | 181,25 | 182,05 | 180,20 | 1,85 | 1,027 | 216,50 | 154,45 | |||
| NXP Semiconductor | 0 | 0 | 209,00 | 208,00 | 1,00 | 0,481 | 265,00 | 194,10 | |||
| NVIDIA | 0 | 0 | 139,20 | 141,28 | -2,08 | -1,472 | 143,70 | 56,28 | |||
| NETFLIX.COM INC. | 913,20 | 939,20 | 925,10 | 917,60 | 7,50 | 0,817 | 953,00 | 499,25 | |||
| Monster Beverage | 45,850 | 45,900 | 45,815 | 47,035 | -1,22 | -2,594 | 55,780 | 41,155 | |||
| MongoDB Inc | 0 | 0 | 249,85 | 248,85 | 1,00 | 0,402 | 466,00 | 201,25 | |||
| Mondelez International Group Inc. | 54,69 | 54,79 | 54,33 | 54,51 | -0,18 | -0,330 | 71,12 | 54,09 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 353,50 | 356,50 | -3,00 | -0,842 | 464,80 | 42,49 | |||
| Microsoft Corp. | 421,20 | 421,35 | 423,35 | 425,70 | -2,35 | -0,552 | 432,65 | 362,70 | |||
| MICRON TECH STK | 98,09 | 98,16 | 100,26 | 101,04 | -0,78 | -0,772 | 146,00 | 72,82 | |||
| MICROCHIP TECH STK | 0 | 0 | 55,77 | 55,96 | -0,19 | -0,340 | 92,40 | 53,34 | |||
| Meta Platforms Inc | 0 | 0 | 615,80 | 607,50 | 8,30 | 1,366 | 607,50 | 360,00 | |||
| Mercadolibre Inc. | 1.752,00 | 1.760,00 | 1.736,60 | 1.735,00 | 1,60 | 0,092 | 2.005,00 | 1.260,00 | |||
| Marvell Technology Inc. | 0 | 0 | 118,76 | 121,06 | -2,30 | -1,900 | 122,92 | 52,04 | |||
| MARRIOTT INTL STK | 269,35 | 269,90 | 271,55 | 268,25 | 3,30 | 1,230 | 277,15 | 191,56 | |||
| Lululemon Athletica Inc. | 378,70 | 380,30 | 366,70 | 365,40 | 1,30 | 0,356 | 443,50 | 208,00 | |||
| Linde PLC | 0 | 0 | 421,80 | 424,20 | -2,40 | -0,566 | 448,40 | 370,05 | |||
| LAM RESEARCH | 75,39 | 75,50 | 77,49 | 78,64 | -1,15 | -1,462 | 103,66 | 65,53 | |||
| Kraft Heinz Co., The | 27,920 | 27,965 | 27,735 | 27,905 | -0,17 | -0,609 | 36,145 | 27,905 | |||
| Kla-Tencor Corp. | 710,50 | 713,00 | 722,70 | 735,70 | -13,00 | -1,767 | 818,40 | 539,50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,530 | 30,110 | -0,58 | -1,926 | 34,055 | 26,325 | |||
| INTUIT STK | 567,50 | 568,90 | 569,60 | 584,50 | -14,90 | -2,549 | 666,00 | 517,60 | |||
| Intuitive Surgical Inc. | 554,10 | 555,50 | 565,00 | 585,80 | -20,80 | -3,551 | 587,60 | 339,95 | |||
| INTEL STK | 0 | 0 | 20,510 | 20,865 | -0,36 | -1,701 | 45,300 | 17,064 | |||
| IDEXX LABS | 414,70 | 415,80 | 411,40 | 411,50 | -0,10 | -0,024 | 532,00 | 372,60 | |||
| Honeywell International Inc. | 212,05 | 212,75 | 214,65 | 213,15 | 1,50 | 0,704 | 223,10 | 177,64 | |||
| Globalfoundries Inc. | 0 | 0 | 39,770 | 39,920 | -0,15 | -0,376 | 55,350 | 32,990 | |||
| GILEAD SCIENCES STK | 88,85 | 88,94 | 88,56 | 89,03 | -0,47 | -0,528 | 90,80 | 57,30 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 84,21 | 84,63 | -0,42 | -0,496 | 85,50 | 65,50 | |||
| Fortinet Inc. | 91,80 | 92,10 | 92,62 | 93,72 | -1,10 | -1,174 | 96,18 | 48,61 | |||
| FASTENAL STK | 71,94 | 72,00 | 71,93 | 72,35 | -0,42 | -0,581 | 80,00 | 57,43 | |||
| Exelon Corp. | 37,520 | 37,630 | 37,390 | 37,525 | -0,14 | -0,360 | 38,920 | 31,175 | |||
| ELECTRONIC ARTS STK | 110,52 | 110,64 | 112,76 | 120,00 | -7,24 | -6,033 | 160,08 | 116,00 | |||
| DoorDash Inc. | 173,34 | 175,20 | 173,80 | 169,32 | 4,48 | 2,646 | 171,20 | 91,48 | |||
| Diamondback Energy Inc | 0 | 0 | 165,02 | 169,16 | -4,14 | -2,447 | 195,08 | 139,56 | |||
| Dexcom Inc. | 84,16 | 84,36 | 83,40 | 83,10 | 0,30 | 0,361 | 130,22 | 59,02 | |||
| Datadog Inc | 0 | 0 | 134,06 | 134,84 | -0,78 | -0,578 | 160,04 | 95,34 | |||
| CSX Corp. | 31,110 | 31,175 | 30,520 | 31,760 | -1,24 | -3,904 | 35,280 | 29,845 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 356,70 | 361,35 | -4,65 | -1,287 | 368,75 | 198,22 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 899,50 | 906,10 | -6,60 | -0,728 | 953,30 | 624,80 | |||
| CoStar Group Inc | 0 | 0 | 70,98 | 71,31 | -0,33 | -0,463 | 89,50 | 65,75 | |||
| COPART | 54,78 | 54,96 | 54,80 | 55,09 | -0,29 | -0,526 | 60,57 | 43,00 | |||
| Constellation Energy Corp. | 0 | 0 | 331,25 | 319,75 | 11,50 | 3,597 | 319,75 | 105,76 | |||
| Comcast Corp.New | 35,690 | 35,745 | 35,585 | 35,370 | 0,22 | 0,608 | 43,210 | 34,155 | |||
| COGNIZANT TECH | 76,05 | 76,18 | 75,77 | 75,43 | 0,34 | 0,451 | 77,53 | 59,47 | |||
| Coca-Cola Europacific Partners Plc | 72,30 | 73,60 | 72,90 | 73,70 | -0,80 | -1,085 | 75,60 | 61,50 | |||
| CISCO SYSTEMS STK | 0 | 0 | 59,22 | 59,73 | -0,51 | -0,854 | 59,73 | 41,07 | |||
| CINTAS STK | 0 | 0 | 188,50 | 190,15 | -1,65 | -0,868 | 215,30 | 137,35 | |||
| Charter Communications Inc. | 0 | 0 | 342,65 | 337,40 | 5,25 | 1,556 | 382,90 | 237,50 | |||
| CDW Corp | 0 | 0 | 186,20 | 189,10 | -2,90 | -1,534 | 238,00 | 164,20 | |||
| CADENCE DESIGN STK | 303,10 | 303,80 | 308,70 | 306,90 | 1,80 | 0,587 | 306,90 | 222,00 | |||
| BROADCOM STK | 0 | 0 | 234,20 | 230,75 | 3,45 | 1,495 | 238,55 | 109,58 | |||
| Booking Holdings | 4.499,00 | 4.519,00 | 4.581,00 | 4.420,00 | 161,00 | 3,643 | 5.038,00 | 2.863,00 | |||
| Biogen Inc. | 0 | 0 | 138,55 | 137,85 | 0,70 | 0,508 | 228,80 | 135,45 | |||
| Baker Hughes Co. | 43,460 | 43,550 | 43,320 | 43,810 | -0,49 | -1,118 | 46,640 | 26,140 | |||
| Axon Enterprise Inc. | 576,60 | 578,60 | 583,60 | 580,60 | 3,00 | 0,517 | 658,00 | 230,00 | |||
| AUTOMATIC DATA STK | 283,10 | 283,75 | 281,70 | 283,85 | -2,15 | -0,757 | 292,65 | 215,30 | |||
| Autodesk Inc. | 285,65 | 286,65 | 286,65 | 288,05 | -1,40 | -0,486 | 307,90 | 183,80 | |||
| Atlassian Corp. | 0 | 0 | 252,30 | 248,95 | 3,35 | 1,346 | 271,15 | 123,52 | |||
| ASTAZENECA ADR | 66,00 | 66,50 | 65,00 | 65,50 | -0,50 | -0,763 | 79,00 | 57,00 | |||
| ASML Holdings | 0 | 0 | 716,00 | 738,00 | -22,00 | -2,981 | 1.010,00 | 614,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 158,80 | 157,80 | 1,00 | 0,634 | 173,60 | 65,00 | |||
| Applovin Corp. | 0 | 0 | 346,60 | 348,25 | -1,65 | -0,474 | 383,65 | 37,95 | |||
| APPLIED MATERIAL STK | 177,04 | 177,62 | 181,44 | 186,88 | -5,44 | -2,911 | 234,50 | 152,00 | |||
| Apple Inc. | 0 | 0 | 211,85 | 215,80 | -3,95 | -1,830 | 246,25 | 154,98 | |||
| ANSYS STK | 339,30 | 339,90 | 342,40 | 340,10 | 2,30 | 0,676 | 340,80 | 260,50 | |||
| ANALOG DEVICES STK | 207,40 | 207,95 | 214,60 | 214,10 | 0,50 | 0,234 | 222,90 | 172,02 | |||
| AMGEN STK | 263,00 | 263,85 | 264,80 | 261,90 | 2,90 | 1,107 | 311,00 | 245,10 | |||
| AMER ELEC PWR STK | 93,50 | 94,00 | 93,00 | 93,50 | -0,50 | -0,535 | 95,00 | 70,22 | |||
| Amazon.com Inc. | 0 | 0 | 223,00 | 225,15 | -2,15 | -0,955 | 225,15 | 143,64 | |||
| Alphabet Inc. Cl. C | 192,16 | 192,30 | 189,78 | 192,00 | -2,22 | -1,156 | 193,16 | 121,56 | |||
| Alphabet Inc. Cl. A | 190,52 | 190,68 | 189,94 | 189,32 | 0,62 | 0,327 | 191,48 | 120,36 | |||
| Airbnb Inc. | 121,34 | 121,56 | 126,76 | 126,58 | 0,18 | 0,142 | 154,78 | 101,92 | |||
| ADV MICRO DEV STK | 0 | 0 | 117,62 | 118,50 | -0,88 | -0,743 | 200,85 | 111,60 | |||
| ADOBE SYS STK | 0 | 0 | 415,05 | 419,70 | -4,65 | -1,108 | 589,20 | 397,45 | |||