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 | 254,20 | 258,75 | -4,55 | -1,758 | 264,00 | 139,62 | |||
| XCEL ENERGY STK | 58,78 | 58,97 | 58,00 | 58,57 | -0,57 | -0,973 | 68,98 | 47,94 | |||
| Workday | 0 | 0 | 212,75 | 215,90 | -3,15 | -1,459 | 269,95 | 184,70 | |||
| Warner Bros. Discovery Inc. | 8,708 | 8,734 | 8,632 | 8,917 | -0,29 | -3,196 | 11,734 | 6,116 | |||
| VERTEX PHARM STK | 394,20 | 395,25 | 392,30 | 389,30 | 3,00 | 0,771 | 482,00 | 372,95 | |||
| Verisk Analytics | 0 | 0 | 266,30 | 266,50 | -0,20 | -0,075 | 284,50 | 235,10 | |||
| T-Mobile US Inc. | 197,22 | 197,44 | 196,24 | 199,10 | -2,86 | -1,436 | 260,10 | 161,84 | |||
| The Trade Desk Inc. | 0 | 0 | 58,82 | 60,81 | -1,99 | -3,272 | 132,34 | 41,09 | |||
| TEXAS INSTRUMENTS STK | 169,34 | 169,72 | 170,72 | 172,66 | -1,94 | -1,124 | 205,30 | 126,30 | |||
| Tesla Inc. | 0 | 0 | 270,30 | 280,00 | -9,70 | -3,464 | 453,90 | 169,22 | |||
| Take-Two Interactive Software | 199,54 | 200,10 | 199,92 | 202,25 | -2,33 | -1,152 | 209,90 | 123,44 | |||
| Synopsys Inc. | 415,10 | 416,60 | 414,35 | 431,90 | -17,55 | -4,063 | 580,40 | 320,05 | |||
| STARBUCKS CORP. | 81,42 | 81,50 | 80,49 | 82,50 | -2,01 | -2,436 | 110,96 | 66,79 | |||
| Shopify Inc | 0 | 0 | 92,15 | 98,70 | -6,55 | -6,636 | 123,46 | 44,45 | |||
| ROSS STORES STK | 0 | 0 | 113,74 | 117,42 | -3,68 | -3,134 | 149,58 | 111,10 | |||
| Roper Technologies Inc. | 487,90 | 488,80 | 488,40 | 491,10 | -2,70 | -0,550 | 560,60 | 463,50 | |||
| REGENERON PHARM STK | 0 | 0 | 444,70 | 446,80 | -2,10 | -0,470 | 1.086,50 | 422,00 | |||
| QUALCOMM STK | 134,52 | 134,62 | 134,34 | 137,44 | -3,10 | -2,256 | 215,35 | 108,08 | |||
| Pinduoduo Inc. | 0 | 0 | 86,80 | 88,00 | -1,20 | -1,364 | 143,50 | 80,20 | |||
| PEPSICO STK | 0 | 0 | 114,96 | 112,60 | 2,36 | 2,096 | 161,46 | 112,60 | |||
| Paypal Holdings Inc. | 0 | 0 | 61,91 | 64,60 | -2,69 | -4,164 | 90,00 | 52,59 | |||
| PAYCHEX STK | 132,84 | 133,00 | 131,06 | 132,82 | -1,76 | -1,325 | 146,02 | 107,16 | |||
| Palo Alto Networks Inc | 0 | 0 | 169,88 | 170,78 | -0,90 | -0,527 | 198,54 | 134,88 | |||
| Palantir Technologies Inc. | 119,34 | 119,50 | 120,10 | 117,66 | 2,44 | 2,074 | 120,10 | 21,96 | |||
| PACCAR STK | 79,84 | 79,93 | 79,95 | 80,93 | -0,98 | -1,211 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 77,70 | 78,00 | 77,24 | 77,20 | 0,04 | 0,052 | 88,03 | 61,33 | |||
| ON SEMICONDUCTOR STK | 44,285 | 44,480 | 44,400 | 44,605 | -0,21 | -0,460 | 72,140 | 27,970 | |||
| Old Dominion Freight Line Inc. | 138,95 | 139,25 | 138,00 | 139,50 | -1,50 | -1,075 | 216,50 | 128,15 | |||
| NXP Semiconductor | 0 | 0 | 184,00 | 187,50 | -3,50 | -1,867 | 265,00 | 136,00 | |||
| NVIDIA | 0 | 0 | 123,28 | 122,36 | 0,92 | 0,752 | 143,70 | 86,00 | |||
| NETFLIX.COM INC. | 1.050,60 | 1.054,00 | 1.048,20 | 1.053,40 | -5,20 | -0,494 | 1.093,40 | 534,70 | |||
| Monster Beverage | 54,67 | 54,73 | 54,30 | 53,88 | 0,42 | 0,780 | 56,50 | 41,16 | |||
| Mondelez International Group Inc. | 58,13 | 58,24 | 58,73 | 57,80 | 0,93 | 1,609 | 68,28 | 51,76 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 321,00 | 333,80 | -12,80 | -3,835 | 464,80 | 107,10 | |||
| Microsoft Corp. | 410,85 | 411,00 | 410,15 | 414,25 | -4,10 | -0,990 | 432,65 | 317,70 | |||
| MICRON TECH STK | 100,10 | 100,14 | 97,40 | 99,80 | -2,40 | -2,405 | 146,00 | 57,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 57,42 | 59,90 | -2,48 | -4,140 | 87,43 | 31,15 | |||
| Meta Platforms Inc | 0 | 0 | 590,80 | 599,00 | -8,20 | -1,369 | 709,90 | 421,55 | |||
| Mercadolibre Inc. | 2.053,00 | 2.060,50 | 2.011,50 | 2.070,00 | -58,50 | -2,826 | 2.300,00 | 1.457,40 | |||
| Marvell Technology Inc. | 0 | 0 | 58,48 | 60,05 | -1,57 | -2,614 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 220,95 | 221,55 | 224,50 | 228,95 | -4,45 | -1,944 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 0 | 0 | 210,50 | 216,90 | -6,40 | -2,951 | 406,50 | 208,00 | |||
| Linde PLC | 0 | 0 | 408,60 | 404,20 | 4,40 | 1,089 | 448,40 | 378,00 | |||
| LAM RESEARCH | 77,63 | 77,75 | 77,26 | 78,20 | -0,94 | -1,202 | 103,66 | 51,48 | |||
| Kraft Heinz Co., The | 22,655 | 22,690 | 23,150 | 22,880 | 0,27 | 1,180 | 33,075 | 22,880 | |||
| Kla-Tencor Corp. | 751,10 | 753,80 | 742,90 | 750,10 | -7,20 | -0,960 | 818,40 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28,450 | 28,365 | 0,09 | 0,300 | 34,055 | 28,365 | |||
| INTUIT STK | 653,60 | 655,00 | 651,00 | 658,20 | -7,20 | -1,094 | 681,60 | 485,00 | |||
| Intuitive Surgical Inc. | 443,30 | 444,10 | 442,55 | 449,30 | -6,75 | -1,502 | 587,60 | 384,00 | |||
| INTEL STK | 0 | 0 | 17,824 | 17,826 | -0,00 | -0,011 | 32,635 | 16,646 | |||
| IDEXX LABS | 450,30 | 451,50 | 449,10 | 451,10 | -2,00 | -0,443 | 469,00 | 325,00 | |||
| Honeywell International Inc. | 193,82 | 194,48 | 192,52 | 194,20 | -1,68 | -0,865 | 223,10 | 160,20 | |||
| Globalfoundries Inc. | 0 | 0 | 31,890 | 32,730 | -0,84 | -2,566 | 54,320 | 27,230 | |||
| GILEAD SCIENCES STK | 95,26 | 95,37 | 95,23 | 94,42 | 0,81 | 0,858 | 110,12 | 58,44 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 62,56 | 63,26 | -0,70 | -1,107 | 89,67 | 53,48 | |||
| Fortinet Inc. | 87,27 | 87,56 | 86,40 | 87,86 | -1,46 | -1,662 | 108,90 | 48,61 | |||
| FASTENAL STK | 36,600 | 36,675 | 36,560 | 36,735 | -0,18 | -0,476 | 40,000 | 28,715 | |||
| Exelon Corp. | 37,445 | 37,635 | 37,050 | 36,895 | 0,16 | 0,420 | 42,565 | 31,450 | |||
| ELECTRONIC ARTS STK | 128,72 | 128,84 | 127,34 | 127,08 | 0,26 | 0,205 | 160,08 | 110,06 | |||
| DoorDash Inc. | 188,48 | 189,38 | 183,98 | 186,82 | -2,84 | -1,520 | 203,15 | 91,48 | |||
| Diamondback Energy Inc | 0 | 0 | 133,80 | 128,60 | 5,20 | 4,044 | 193,38 | 107,78 | |||
| Dexcom Inc. | 71,07 | 71,24 | 70,54 | 71,45 | -0,91 | -1,274 | 108,76 | 53,72 | |||
| Datadog Inc | 0 | 0 | 104,14 | 105,62 | -1,48 | -1,401 | 160,04 | 78,72 | |||
| CSX Corp. | 27,835 | 27,895 | 27,585 | 27,710 | -0,13 | -0,451 | 34,840 | 23,400 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 415,95 | 414,40 | 1,55 | 0,374 | 433,95 | 198,22 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 858,30 | 864,70 | -6,40 | -0,740 | 1.028,20 | 726,30 | |||
| CoStar Group Inc | 0 | 0 | 70,15 | 71,02 | -0,87 | -1,225 | 77,86 | 64,11 | |||
| COPART | 41,885 | 42,020 | 42,415 | 43,470 | -1,06 | -2,427 | 60,570 | 42,415 | |||
| Constellation Energy Corp. | 0 | 0 | 254,35 | 252,05 | 2,30 | 0,913 | 331,25 | 143,52 | |||
| Comcast Corp.New | 30,460 | 30,510 | 29,960 | 30,235 | -0,28 | -0,910 | 41,880 | 29,045 | |||
| COGNIZANT TECH | 68,41 | 68,53 | 68,40 | 69,47 | -1,07 | -1,540 | 86,46 | 58,31 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 80,90 | 80,30 | 0,60 | 0,747 | 83,50 | 66,60 | |||
| CISCO SYSTEMS STK | 0 | 0 | 55,49 | 56,21 | -0,72 | -1,281 | 62,74 | 41,07 | |||
| CINTAS STK | 0 | 0 | 191,30 | 191,15 | 0,15 | 0,078 | 215,30 | 161,00 | |||
| Charter Communications Inc. | 0 | 0 | 339,55 | 344,80 | -5,25 | -1,523 | 382,90 | 257,50 | |||
| CDW Corp | 0 | 0 | 147,50 | 150,75 | -3,25 | -2,156 | 219,50 | 130,35 | |||
| CADENCE DESIGN STK | 260,75 | 261,50 | 261,30 | 264,70 | -3,40 | -1,284 | 308,70 | 195,00 | |||
| BROADCOM STK | 0 | 0 | 217,95 | 217,55 | 0,40 | 0,184 | 238,55 | 122,22 | |||
| Booking Holdings | 4.580,00 | 4.602,00 | 4.647,00 | 4.713,00 | -66,00 | -1,400 | 5.038,00 | 2.863,00 | |||
| Biogen Inc. | 0 | 0 | 113,30 | 114,00 | -0,70 | -0,614 | 217,30 | 101,00 | |||
| Baker Hughes Co. | 33,960 | 34,030 | 33,570 | 33,225 | 0,35 | 1,038 | 46,840 | 28,835 | |||
| Axon Enterprise Inc. | 673,20 | 675,80 | 657,20 | 669,40 | -12,20 | -1,823 | 688,00 | 251,60 | |||
| AUTOMATIC DATA STK | 265,45 | 266,10 | 263,80 | 269,65 | -5,85 | -2,169 | 303,55 | 215,30 | |||
| Autodesk Inc. | 252,10 | 252,95 | 254,15 | 256,00 | -1,85 | -0,723 | 307,90 | 199,34 | |||
| Atlassian Corp. | 0 | 0 | 170,74 | 174,04 | -3,30 | -1,896 | 310,70 | 123,52 | |||
| ASTAZENECA ADR | 64,00 | 64,50 | 64,50 | 63,50 | 1,00 | 1,575 | 79,00 | 57,50 | |||
| ASML Holdings | 0 | 0 | 664,00 | 680,00 | -16,00 | -2,353 | 1.010,00 | 548,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 115,20 | 120,00 | -4,80 | -4,000 | 173,60 | 74,40 | |||
| Applovin Corp. | 0 | 0 | 315,80 | 328,00 | -12,20 | -3,720 | 506,60 | 61,53 | |||
| APPLIED MATERIAL STK | 147,92 | 148,40 | 148,16 | 148,80 | -0,64 | -0,430 | 234,50 | 113,00 | |||
| Apple Inc. | 0 | 0 | 170,54 | 171,68 | -1,14 | -0,664 | 246,25 | 155,30 | |||
| ANSYS STK | 293,60 | 294,30 | 291,80 | 298,30 | -6,50 | -2,179 | 342,40 | 247,50 | |||
| ANALOG DEVICES STK | 195,14 | 195,70 | 196,08 | 199,06 | -2,98 | -1,497 | 231,90 | 142,90 | |||
| AMGEN STK | 255,05 | 256,05 | 253,45 | 251,70 | 1,75 | 0,695 | 311,00 | 230,00 | |||
| AMER ELEC PWR STK | 89,20 | 89,40 | 88,60 | 88,00 | 0,60 | 0,682 | 102,00 | 80,50 | |||
| Amazon.com Inc. | 0 | 0 | 183,32 | 183,70 | -0,38 | -0,207 | 232,70 | 146,56 | |||
| Alphabet Inc. Cl. C | 153,02 | 153,14 | 150,58 | 154,50 | -3,92 | -2,537 | 200,00 | 130,00 | |||
| Alphabet Inc. Cl. A | 152,04 | 152,12 | 149,20 | 152,28 | -3,08 | -2,023 | 198,28 | 131,04 | |||
| Airbnb Inc. | 117,26 | 117,46 | 117,72 | 118,72 | -1,00 | -0,842 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 0 | 0 | 100,04 | 103,76 | -3,72 | -3,585 | 170,10 | 70,43 | |||
| ADOBE SYS STK | 0 | 0 | 338,40 | 357,35 | -18,95 | -5,303 | 533,30 | 302,65 | |||