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 | 195,48 | 196,00 | 192,50 | 197,86 | -5,36 | -2,709 | 286,85 | 147,70 | |||
| XCEL ENERGY STK | 62,75 | 62,95 | 62,03 | 62,60 | -0,57 | -0,911 | 70,35 | 56,79 | |||
| Workday | 185,04 | 185,52 | 182,18 | 184,96 | -2,78 | -1,503 | 269,95 | 180,82 | |||
| Warner Bros. Discovery Inc. | 23,690 | 23,740 | 23,775 | 24,355 | -0,58 | -2,381 | 25,505 | 6,800 | |||
| VERTEX PHARM STK | 380,00 | 381,25 | 380,90 | 387,40 | -6,50 | -1,678 | 471,40 | 312,45 | |||
| Verisk Analytics | 186,15 | 186,90 | 185,80 | 184,95 | 0,85 | 0,460 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 170,76 | 170,96 | 169,34 | 168,76 | 0,58 | 0,344 | 260,10 | 166,06 | |||
| Thomson Reuters Corp | 111,15 | 112,55 | 111,70 | 112,70 | -1,00 | -0,887 | 186,50 | 110,25 | |||
| The Trade Desk Inc. | 31,405 | 31,720 | 31,825 | 31,730 | 0,10 | 0,299 | 123,740 | 30,605 | |||
| TEXAS INSTRUMENTS STK | 150,66 | 150,96 | 148,62 | 151,44 | -2,82 | -1,862 | 193,90 | 126,30 | |||
| Tesla Inc. | 414,85 | 415,20 | 414,95 | 406,30 | 8,65 | 2,129 | 427,00 | 200,35 | |||
| Take-Two Interactive Software | 207,20 | 207,80 | 204,85 | 206,20 | -1,35 | -0,655 | 226,50 | 172,62 | |||
| Synopsys Inc. | 389,55 | 390,40 | 385,75 | 395,25 | -9,50 | -2,404 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 76,42 | 76,50 | 72,52 | 72,51 | 0,01 | 0,014 | 110,96 | 67,80 | |||
| Shopify Inc | 141,22 | 141,44 | 137,64 | 138,90 | -1,26 | -0,907 | 154,46 | 66,82 | |||
| ROSS STORES STK | 155,64 | 155,88 | 154,38 | 155,12 | -0,74 | -0,477 | 155,76 | 107,76 | |||
| Roper Technologies Inc. | 382,30 | 382,80 | 383,70 | 377,00 | 6,70 | 1,777 | 560,60 | 375,60 | |||
| REGENERON PHARM STK | 635,40 | 636,80 | 635,80 | 632,20 | 3,60 | 0,569 | 707,60 | 422,00 | |||
| QUALCOMM STK | 148,24 | 148,38 | 146,98 | 150,32 | -3,34 | -2,222 | 168,32 | 108,08 | |||
| Pinduoduo Inc. | 90,40 | 90,80 | 89,60 | 92,80 | -3,20 | -3,448 | 124,50 | 80,20 | |||
| PEPSICO STK | 127,46 | 127,62 | 127,62 | 128,22 | -0,60 | -0,468 | 148,36 | 109,94 | |||
| Paypal Holdings Inc. | 50,35 | 50,37 | 50,42 | 52,38 | -1,96 | -3,742 | 90,00 | 51,74 | |||
| PAYCHEX STK | 97,05 | 97,18 | 99,26 | 98,23 | 1,03 | 1,049 | 146,02 | 94,06 | |||
| Palo Alto Networks Inc | 156,40 | 157,52 | 157,00 | 157,74 | -0,74 | -0,469 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 157,66 | 157,84 | 152,00 | 152,90 | -0,90 | -0,589 | 176,42 | 63,27 | |||
| PACCAR STK | 94,48 | 94,66 | 94,70 | 95,62 | -0,92 | -0,962 | 108,18 | 75,41 | |||
| O'REILLY AUTO | 77,98 | 78,22 | 78,40 | 78,80 | -0,40 | -0,508 | 91,28 | 74,86 | |||
| ON SEMICONDUCTOR STK | 46,145 | 46,370 | 45,370 | 46,450 | -1,08 | -2,325 | 64,160 | 27,970 | |||
| Old Dominion Freight Line Inc. | 134,85 | 135,25 | 131,50 | 133,15 | -1,65 | -1,239 | 199,10 | 109,10 | |||
| NXP Semiconductor | 190,00 | 190,50 | 190,00 | 195,50 | -5,50 | -2,813 | 244,00 | 136,00 | |||
| NVIDIA | 148,46 | 148,50 | 147,58 | 146,46 | 1,12 | 0,765 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 79,85 | 80,66 | 81,04 | 82,07 | -1,03 | -1,255 | 113,42 | 76,80 | |||
| Monster Beverage | 64,05 | 64,12 | 62,98 | 64,14 | -1,16 | -1,809 | 65,07 | 44,34 | |||
| Mondelez International Group Inc. | 46,490 | 46,585 | 45,585 | 45,880 | -0,30 | -0,643 | 62,960 | 45,795 | |||
| MicroStrategy Inc. Shares | 136,95 | 137,15 | 140,70 | 141,75 | -1,05 | -0,741 | 391,10 | 135,65 | |||
| Microsoft Corp. | 413,50 | 413,70 | 405,50 | 406,90 | -1,40 | -0,344 | 467,50 | 317,70 | |||
| MICRON TECH STK | 215,00 | 215,35 | 214,80 | 203,00 | 11,80 | 5,813 | 221,00 | 57,30 | |||
| MICROCHIP TECH STK | 54,82 | 54,92 | 54,43 | 56,14 | -1,71 | -3,046 | 64,20 | 31,15 | |||
| Meta Platforms Inc | 564,80 | 565,80 | 565,50 | 555,90 | 9,60 | 1,727 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 1.671,40 | 1.675,20 | 1.629,80 | 1.646,00 | -16,20 | -0,984 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 71,05 | 71,67 | 71,36 | 69,98 | 1,38 | 1,972 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 260,95 | 261,60 | 262,80 | 260,55 | 2,25 | 0,864 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 187,44 | 188,14 | 189,18 | 175,82 | 13,36 | 7,599 | 406,50 | 135,58 | |||
| Linde PLC | 358,60 | 359,20 | 358,60 | 361,40 | -2,80 | -0,775 | 447,00 | 333,60 | |||
| LAM RESEARCH | 139,08 | 139,44 | 133,00 | 139,00 | -6,00 | -4,317 | 143,10 | 51,48 | |||
| Kraft Heinz Co., The | 21,180 | 21,215 | 21,245 | 21,045 | 0,20 | 0,950 | 30,150 | 20,590 | |||
| Kla-Tencor Corp. | 1.033,00 | 1.036,80 | 1.005,00 | 1.041,40 | -36,40 | -3,495 | 1.077,20 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 23,925 | 23,950 | 23,880 | 24,145 | -0,27 | -1,098 | 33,100 | 21,550 | |||
| INTUIT STK | 571,10 | 572,10 | 562,40 | 570,30 | -7,90 | -1,385 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 477,25 | 478,25 | 474,90 | 474,95 | -0,05 | -0,011 | 587,60 | 365,10 | |||
| INTEL STK | 30,780 | 30,810 | 31,105 | 31,075 | 0,03 | 0,097 | 37,230 | 16,646 | |||
| IDEXX LABS | 595,00 | 597,20 | 589,80 | 590,60 | -0,80 | -0,135 | 661,60 | 325,00 | |||
| Honeywell International Inc. | 167,72 | 168,38 | 169,38 | 168,82 | 0,56 | 0,332 | 209,10 | 150,96 | |||
| Globalfoundries Inc. | 30,730 | 31,050 | 31,050 | 30,880 | 0,17 | 0,551 | 44,000 | 26,930 | |||
| GILEAD SCIENCES STK | 103,34 | 103,52 | 103,38 | 101,38 | 2,00 | 1,973 | 110,58 | 82,50 | |||
| GE Healthcare Technologies Inc. | 69,65 | 71,08 | 70,85 | 70,20 | 0,65 | 0,926 | 89,67 | 53,48 | |||
| Fortinet Inc. | 66,98 | 67,20 | 67,57 | 70,26 | -2,69 | -3,829 | 108,90 | 63,98 | |||
| FASTENAL STK | 35,810 | 35,885 | 35,495 | 36,065 | -0,57 | -1,580 | 43,065 | 31,500 | |||
| Exelon Corp. | 37,585 | 37,780 | 37,610 | 37,255 | 0,36 | 0,953 | 42,565 | 34,705 | |||
| ELECTRONIC ARTS STK | 173,88 | 174,06 | 172,74 | 173,80 | -1,06 | -0,610 | 174,40 | 110,06 | |||
| DoorDash Inc. | 195,94 | 196,98 | 186,82 | 193,36 | -6,54 | -3,382 | 239,90 | 138,00 | |||
| Diamondback Energy Inc | 126,70 | 128,14 | 129,14 | 129,68 | -0,54 | -0,416 | 176,00 | 107,78 | |||
| Dexcom Inc. | 56,12 | 56,27 | 55,84 | 56,56 | -0,72 | -1,273 | 86,30 | 47,74 | |||
| Datadog Inc | 116,88 | 118,14 | 118,68 | 117,28 | 1,40 | 1,194 | 173,40 | 78,72 | |||
| CSX Corp. | 31,235 | 31,300 | 30,895 | 31,300 | -0,41 | -1,294 | 32,035 | 23,400 | |||
| Crowdstrike Holdings Inc | 405,35 | 408,70 | 408,60 | 403,45 | 5,15 | 1,276 | 480,80 | 285,75 | |||
| COSTCO WHOLESALE CORP. | 731,20 | 732,20 | 731,90 | 733,80 | -1,90 | -0,259 | 1.028,20 | 729,10 | |||
| CoStar Group Inc | 54,63 | 55,77 | 55,26 | 55,04 | 0,22 | 0,400 | 84,03 | 53,77 | |||
| COPART | 33,360 | 33,465 | 33,100 | 33,290 | -0,19 | -0,571 | 57,550 | 32,700 | |||
| Constellation Energy Corp. | 306,55 | 307,65 | 295,65 | 310,30 | -14,65 | -4,721 | 345,85 | 143,52 | |||
| Comcast Corp.New | 25,615 | 25,655 | 25,745 | 25,390 | 0,36 | 1,398 | 36,825 | 22,815 | |||
| COGNIZANT TECH | 71,31 | 71,45 | 71,21 | 71,29 | -0,08 | -0,112 | 86,46 | 55,34 | |||
| Coca-Cola Europacific Partners Plc | 77,70 | 79,00 | 78,50 | 78,80 | -0,30 | -0,381 | 86,80 | 72,00 | |||
| CISCO SYSTEMS STK | 65,70 | 65,98 | 66,06 | 64,78 | 1,28 | 1,976 | 68,71 | 48,12 | |||
| CINTAS STK | 159,55 | 159,95 | 159,15 | 159,85 | -0,70 | -0,438 | 200,60 | 156,20 | |||
| Charter Communications Inc. | 178,84 | 179,36 | 177,70 | 179,54 | -1,84 | -1,025 | 379,50 | 167,84 | |||
| CDW Corp | 118,60 | 123,30 | 121,90 | 121,50 | 0,40 | 0,329 | 197,80 | 118,70 | |||
| CADENCE DESIGN STK | 268,40 | 269,00 | 266,65 | 272,45 | -5,80 | -2,129 | 328,05 | 195,00 | |||
| BROADCOM STK | 278,30 | 278,70 | 279,65 | 294,20 | -14,55 | -4,946 | 349,00 | 138,96 | |||
| Booking Holdings | 4.578,00 | 4.595,00 | 4.552,00 | 4.638,00 | -86,00 | -1,854 | 4.951,00 | 3.690,00 | |||
| Biogen Inc. | 144,45 | 145,85 | 145,15 | 147,10 | -1,95 | -1,326 | 157,75 | 101,00 | |||
| Baker Hughes Co. | 37,770 | 37,860 | 38,235 | 38,140 | 0,10 | 0,249 | 46,840 | 30,585 | |||
| Axon Enterprise Inc. | 475,00 | 476,90 | 465,50 | 472,10 | -6,60 | -1,398 | 755,60 | 443,00 | |||
| AUTOMATIC DATA STK | 222,80 | 223,40 | 225,85 | 224,00 | 1,85 | 0,826 | 303,55 | 214,45 | |||
| Autodesk Inc. | 252,75 | 253,60 | 249,80 | 250,90 | -1,10 | -0,438 | 299,75 | 206,15 | |||
| Atlassian Corp. | 139,62 | 140,28 | 137,28 | 136,04 | 1,24 | 0,911 | 310,70 | 124,40 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,00 | 77,50 | -1,50 | -1,935 | 80,00 | 57,50 | |||
| ASML Holdings | 884,00 | 886,00 | 876,00 | 918,00 | -42,00 | -4,575 | 960,00 | 548,00 | |||
| Arm Holdings PLC ADR | 97,20 | 97,60 | 97,80 | 103,00 | -5,20 | -5,049 | 171,00 | 74,40 | |||
| Applovin Corp. | 585,20 | 595,00 | 596,30 | 567,30 | 29,00 | 5,112 | 616,90 | 192,48 | |||
| APPLIED MATERIAL STK | 215,25 | 216,05 | 213,75 | 220,20 | -6,45 | -2,929 | 232,30 | 113,00 | |||
| Apple Inc. | 230,35 | 230,55 | 227,90 | 233,50 | -5,60 | -2,398 | 246,40 | 155,30 | |||
| ANALOG DEVICES STK | 233,25 | 233,90 | 229,40 | 235,80 | -6,40 | -2,714 | 239,85 | 142,90 | |||
| AMGEN STK | 276,80 | 277,65 | 277,30 | 278,80 | -1,50 | -0,538 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 98,60 | 98,80 | 97,40 | 97,80 | -0,40 | -0,409 | 106,50 | 86,50 | |||
| Amazon.com Inc. | 192,34 | 192,68 | 192,58 | 189,84 | 2,74 | 1,443 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 258,25 | 258,50 | 256,00 | 263,65 | -7,65 | -2,902 | 284,30 | 130,00 | |||
| Alphabet Inc. Cl. A | 257,25 | 257,50 | 256,50 | 262,00 | -5,50 | -2,099 | 279,30 | 131,04 | |||
| Airbnb Inc. | 113,58 | 113,84 | 113,22 | 113,30 | -0,08 | -0,071 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 171,24 | 171,46 | 170,76 | 169,04 | 1,72 | 1,018 | 225,85 | 70,43 | |||
| ADOBE SYS STK | 298,50 | 301,60 | 301,85 | 300,45 | 1,40 | 0,466 | 444,05 | 273,20 | |||