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 | 207,00 | 207,95 | 207,20 | 208,45 | -1,25 | -0,600 | 286,85 | 147,70 | |||
| XCEL ENERGY STK | 67,16 | 68,16 | 67,52 | 68,10 | -0,58 | -0,852 | 70,35 | 56,79 | |||
| Workday | 181,34 | 183,30 | 181,44 | 181,94 | -0,50 | -0,275 | 269,95 | 181,94 | |||
| Warner Bros. Discovery Inc. | 20,750 | 20,940 | 20,845 | 20,645 | 0,20 | 0,969 | 20,645 | 6,800 | |||
| VERTEX PHARM STK | 375,65 | 378,35 | 373,30 | 364,90 | 8,40 | 2,302 | 471,40 | 312,45 | |||
| Verisk Analytics | 192,00 | 193,80 | 192,25 | 192,15 | 0,10 | 0,052 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 178,42 | 180,16 | 180,10 | 178,08 | 2,02 | 1,134 | 260,10 | 173,92 | |||
| Thomson Reuters Corp | 113,45 | 115,70 | 114,45 | 113,95 | 0,50 | 0,439 | 186,50 | 113,95 | |||
| The Trade Desk Inc. | 33,625 | 35,110 | 34,340 | 34,635 | -0,30 | -0,852 | 132,340 | 33,695 | |||
| TEXAS INSTRUMENTS STK | 150,02 | 150,50 | 150,30 | 149,40 | 0,90 | 0,602 | 193,90 | 126,30 | |||
| Tesla Inc. | 373,00 | 373,20 | 367,90 | 369,35 | -1,45 | -0,393 | 453,90 | 200,35 | |||
| Take-Two Interactive Software | 211,20 | 212,75 | 211,65 | 213,80 | -2,15 | -1,006 | 226,50 | 172,62 | |||
| Synopsys Inc. | 385,35 | 388,30 | 384,70 | 384,50 | 0,20 | 0,052 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 72,98 | 73,22 | 73,08 | 72,89 | 0,19 | 0,261 | 110,96 | 67,80 | |||
| Shopify Inc | 134,72 | 135,64 | 134,92 | 128,12 | 6,80 | 5,308 | 154,46 | 66,82 | |||
| ROSS STORES STK | 151,88 | 153,08 | 152,14 | 152,40 | -0,26 | -0,171 | 153,14 | 107,76 | |||
| Roper Technologies Inc. | 380,40 | 382,20 | 381,30 | 380,80 | 0,50 | 0,131 | 560,60 | 379,80 | |||
| REGENERON PHARM STK | 623,20 | 628,00 | 631,40 | 643,40 | -12,00 | -1,865 | 743,20 | 422,00 | |||
| QUALCOMM STK | 146,34 | 146,70 | 146,50 | 144,26 | 2,24 | 1,553 | 168,32 | 108,08 | |||
| Pinduoduo Inc. | 101,00 | 102,00 | 100,50 | 100,50 | 0,00 | 0,000 | 124,50 | 80,20 | |||
| PEPSICO STK | 127,16 | 127,44 | 127,30 | 128,52 | -1,22 | -0,949 | 155,32 | 109,94 | |||
| Paypal Holdings Inc. | 54,08 | 54,21 | 54,18 | 54,20 | -0,02 | -0,037 | 90,00 | 52,06 | |||
| PAYCHEX STK | 94,88 | 95,35 | 95,08 | 94,91 | 0,17 | 0,179 | 146,02 | 94,06 | |||
| Palo Alto Networks Inc | 160,58 | 165,04 | 163,20 | 165,12 | -1,92 | -1,163 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 147,34 | 147,48 | 146,80 | 151,10 | -4,30 | -2,846 | 176,42 | 63,27 | |||
| PACCAR STK | 90,69 | 91,13 | 90,90 | 89,24 | 1,66 | 1,860 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 84,98 | 85,88 | 85,28 | 86,46 | -1,18 | -1,365 | 91,28 | 74,86 | |||
| ON SEMICONDUCTOR STK | 44,145 | 44,585 | 44,445 | 43,260 | 1,19 | 2,739 | 70,170 | 27,970 | |||
| Old Dominion Freight Line Inc. | 122,40 | 124,05 | 120,60 | 119,50 | 1,10 | 0,921 | 212,90 | 109,10 | |||
| NXP Semiconductor | 185,50 | 186,00 | 185,00 | 171,50 | 13,50 | 7,872 | 244,00 | 136,00 | |||
| NVIDIA | 157,32 | 157,38 | 156,28 | 156,34 | -0,06 | -0,038 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 91,56 | 92,49 | 93,54 | 94,48 | -0,94 | -0,995 | 113,42 | 76,80 | |||
| Monster Beverage | 63,86 | 64,37 | 64,03 | 65,07 | -1,04 | -1,598 | 65,07 | 44,34 | |||
| Mondelez International Group Inc. | 47,915 | 48,390 | 47,965 | 48,335 | -0,37 | -0,765 | 62,960 | 47,770 | |||
| MicroStrategy Inc. Shares | 160,45 | 160,70 | 160,75 | 157,75 | 3,00 | 1,902 | 408,10 | 135,65 | |||
| Microsoft Corp. | 419,65 | 420,00 | 421,05 | 419,10 | 1,95 | 0,465 | 467,50 | 317,70 | |||
| MICRON TECH STK | 202,90 | 203,15 | 206,05 | 206,70 | -0,65 | -0,314 | 221,00 | 57,30 | |||
| MICROCHIP TECH STK | 50,090 | 50,330 | 49,025 | 45,815 | 3,21 | 7,006 | 65,380 | 31,145 | |||
| Meta Platforms Inc | 554,40 | 556,60 | 555,70 | 555,90 | -0,20 | -0,036 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 1.822,80 | 1.827,00 | 1.812,00 | 1.844,00 | -32,00 | -1,735 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 87,36 | 88,61 | 87,98 | 80,39 | 7,59 | 9,441 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 260,60 | 262,55 | 261,15 | 260,30 | 0,85 | 0,327 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 156,80 | 157,76 | 156,04 | 156,24 | -0,20 | -0,128 | 406,50 | 135,58 | |||
| Linde PLC | 349,80 | 350,20 | 351,20 | 350,40 | 0,80 | 0,228 | 447,00 | 350,40 | |||
| LAM RESEARCH | 135,16 | 136,50 | 135,50 | 136,80 | -1,30 | -0,950 | 142,80 | 51,48 | |||
| Kraft Heinz Co., The | 21,335 | 21,400 | 21,355 | 21,815 | -0,46 | -2,109 | 30,200 | 20,590 | |||
| Kla-Tencor Corp. | 1.018,00 | 1.028,00 | 1.019,00 | 990,80 | 28,20 | 2,846 | 1.077,20 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 23,840 | 24,025 | 24,025 | 24,170 | -0,15 | -0,600 | 33,100 | 21,550 | |||
| INTUIT STK | 543,60 | 548,20 | 544,80 | 541,20 | 3,60 | 0,665 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 485,10 | 488,90 | 486,05 | 485,80 | 0,25 | 0,051 | 587,60 | 365,10 | |||
| INTEL STK | 37,020 | 37,070 | 37,085 | 36,790 | 0,30 | 0,802 | 36,790 | 16,646 | |||
| IDEXX LABS | 627,20 | 631,00 | 628,60 | 625,40 | 3,20 | 0,512 | 661,60 | 325,00 | |||
| Honeywell International Inc. | 165,38 | 166,26 | 165,58 | 163,08 | 2,50 | 1,533 | 210,23 | 150,96 | |||
| Globalfoundries Inc. | 31,390 | 32,180 | 31,850 | 31,870 | -0,02 | -0,063 | 44,000 | 26,930 | |||
| GILEAD SCIENCES STK | 105,72 | 106,46 | 106,36 | 107,12 | -0,76 | -0,709 | 110,58 | 82,50 | |||
| GE Healthcare Technologies Inc. | 67,61 | 70,15 | 68,95 | 68,89 | 0,06 | 0,087 | 89,67 | 53,48 | |||
| Fortinet Inc. | 70,86 | 71,42 | 70,80 | 70,11 | 0,69 | 0,984 | 108,90 | 63,98 | |||
| FASTENAL STK | 34,630 | 34,855 | 34,710 | 34,425 | 0,29 | 0,828 | 43,065 | 31,500 | |||
| Exelon Corp. | 38,420 | 38,800 | 38,505 | 39,090 | -0,59 | -1,497 | 42,565 | 34,425 | |||
| ELECTRONIC ARTS STK | 173,34 | 174,76 | 173,88 | 173,48 | 0,40 | 0,231 | 174,12 | 110,06 | |||
| DoorDash Inc. | 185,48 | 187,98 | 188,34 | 174,30 | 14,04 | 8,055 | 239,90 | 138,00 | |||
| Diamondback Energy Inc | 134,30 | 136,50 | 135,28 | 133,82 | 1,46 | 1,091 | 176,00 | 107,78 | |||
| Dexcom Inc. | 55,14 | 55,55 | 55,26 | 54,45 | 0,81 | 1,488 | 86,30 | 47,74 | |||
| Datadog Inc | 133,40 | 135,82 | 134,72 | 135,04 | -0,32 | -0,237 | 173,40 | 78,72 | |||
| CSX Corp. | 29,775 | 30,070 | 29,940 | 29,840 | 0,10 | 0,335 | 34,450 | 23,400 | |||
| Crowdstrike Holdings Inc | 436,15 | 439,70 | 438,85 | 443,75 | -4,90 | -1,104 | 480,80 | 285,75 | |||
| COSTCO WHOLESALE CORP. | 788,70 | 790,70 | 790,10 | 783,90 | 6,20 | 0,791 | 1.028,20 | 758,90 | |||
| CoStar Group Inc | 57,43 | 59,70 | 58,62 | 58,63 | -0,01 | -0,017 | 84,03 | 56,63 | |||
| COPART | 33,310 | 33,640 | 33,360 | 33,535 | -0,18 | -0,522 | 59,520 | 33,340 | |||
| Constellation Energy Corp. | 312,65 | 314,75 | 312,05 | 306,15 | 5,90 | 1,927 | 345,85 | 143,52 | |||
| Comcast Corp.New | 23,135 | 23,290 | 23,065 | 23,095 | -0,03 | -0,130 | 41,075 | 22,815 | |||
| COGNIZANT TECH | 66,64 | 67,13 | 66,62 | 66,38 | 0,24 | 0,362 | 86,46 | 55,34 | |||
Coca-Cola Europacific Partners Plc |
78,60 | 80,40 | 79,60 | 79,40 | 0,20 | 0,252 | 86,80 | 72,00 | |||
| CISCO SYSTEMS STK | 65,62 | 66,45 | 66,06 | 66,07 | -0,01 | -0,015 | 68,16 | 48,12 | |||
| CINTAS STK | 158,15 | 158,70 | 157,85 | 159,35 | -1,50 | -0,941 | 212,00 | 156,20 | |||
| Charter Communications Inc. | 167,62 | 169,02 | 168,54 | 168,88 | -0,34 | -0,201 | 380,80 | 167,84 | |||
| CDW Corp | 120,25 | 127,40 | 123,90 | 124,10 | -0,20 | -0,161 | 197,80 | 118,70 | |||
| CADENCE DESIGN STK | 271,55 | 273,40 | 272,70 | 265,50 | 7,20 | 2,712 | 328,05 | 195,00 | |||
| BROADCOM STK | 327,90 | 328,40 | 328,80 | 332,85 | -4,05 | -1,217 | 344,55 | 138,96 | |||
| Booking Holdings | 4.400,00 | 4.420,00 | 4.403,00 | 4.197,00 | 206,00 | 4,908 | 5.038,00 | 3.690,00 | |||
| Biogen Inc. | 152,10 | 155,30 | 154,20 | 154,30 | -0,10 | -0,065 | 157,75 | 101,00 | |||
| Baker Hughes Co. | 42,365 | 42,905 | 42,265 | 42,805 | -0,54 | -1,262 | 46,840 | 30,585 | |||
| Axon Enterprise Inc. | 462,00 | 466,50 | 458,40 | 456,60 | 1,80 | 0,394 | 755,60 | 443,00 | |||
| AUTOMATIC DATA STK | 219,55 | 220,85 | 220,50 | 219,60 | 0,90 | 0,410 | 303,55 | 214,45 | |||
| Autodesk Inc. | 266,30 | 267,60 | 266,35 | 261,50 | 4,85 | 1,855 | 299,75 | 206,15 | |||
| Atlassian Corp. | 132,06 | 132,94 | 131,66 | 129,92 | 1,74 | 1,339 | 310,70 | 124,40 | |||
| ASTAZENECA ADR | 77,50 | 78,00 | 77,00 | 77,50 | -0,50 | -0,645 | 80,00 | 57,50 | |||
| ASML Holdings | 956,00 | 958,00 | 956,00 | 956,00 | 0,00 | 0,000 | 956,00 | 548,00 | |||
| Arm Holdings PLC ADR | 118,20 | 119,00 | 117,40 | 115,40 | 2,00 | 1,733 | 171,00 | 74,40 | |||
| Applovin Corp. | 563,40 | 566,70 | 564,80 | 566,40 | -1,60 | -0,282 | 609,90 | 192,48 | |||
| APPLIED MATERIAL STK | 227,45 | 228,00 | 227,55 | 229,45 | -1,90 | -0,828 | 229,45 | 113,00 | |||
| Apple Inc. | 244,80 | 244,90 | 245,90 | 246,40 | -0,50 | -0,203 | 246,40 | 155,30 | |||
| ANALOG DEVICES STK | 233,55 | 236,10 | 232,65 | 227,05 | 5,60 | 2,466 | 231,90 | 142,90 | |||
| AMGEN STK | 289,00 | 290,70 | 290,45 | 289,70 | 0,75 | 0,259 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 102,50 | 103,50 | 102,50 | 103,50 | -1,00 | -0,966 | 106,50 | 86,50 | |||
| Amazon.com Inc. | 201,35 | 201,85 | 201,95 | 202,30 | -0,35 | -0,173 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 271,10 | 271,30 | 272,00 | 272,95 | -0,95 | -0,348 | 284,30 | 130,00 | |||
| Alphabet Inc. Cl. A | 271,05 | 271,20 | 272,05 | 274,30 | -2,25 | -0,820 | 279,30 | 131,04 | |||
| Airbnb Inc. | 101,36 | 101,76 | 101,78 | 101,72 | 0,06 | 0,059 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 186,04 | 186,18 | 185,78 | 185,20 | 0,58 | 0,313 | 225,85 | 70,43 | |||
| ADOBE SYS STK | 275,95 | 278,85 | 277,60 | 278,50 | -0,90 | -0,323 | 523,60 | 273,20 | |||