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 | 241,80 | 241,10 | 0,70 | 0,290 | 269,55 | 147,70 | |||
| XCEL ENERGY STK | 60,69 | 60,88 | 61,71 | 61,91 | -0,20 | -0,323 | 68,98 | 56,49 | |||
| Workday | 0 | 0 | 187,66 | 188,72 | -1,06 | -0,562 | 269,95 | 182,08 | |||
| Warner Bros. Discovery Inc. | 15,230 | 15,266 | 16,100 | 16,480 | -0,38 | -2,306 | 16,480 | 6,800 | |||
| VERTEX PHARM STK | 328,90 | 329,75 | 332,70 | 335,45 | -2,75 | -0,820 | 482,00 | 312,45 | |||
| Verisk Analytics | 0 | 0 | 215,50 | 222,40 | -6,90 | -3,103 | 284,50 | 222,40 | |||
| T-Mobile US Inc. | 200,30 | 200,55 | 203,05 | 205,55 | -2,50 | -1,216 | 260,10 | 178,20 | |||
| Thomson Reuters Corp | 0 | 0 | 143,30 | 146,55 | -3,25 | -2,218 | 186,50 | 145,45 | |||
| The Trade Desk Inc. | 0 | 0 | 37,830 | 38,675 | -0,85 | -2,185 | 132,340 | 38,525 | |||
| TEXAS INSTRUMENTS STK | 149,90 | 150,26 | 151,06 | 152,00 | -0,94 | -0,618 | 205,30 | 126,30 | |||
| Tesla Inc. | 0 | 0 | 356,05 | 348,95 | 7,10 | 2,035 | 453,90 | 199,30 | |||
| Take-Two Interactive Software | 209,25 | 209,75 | 210,90 | 209,65 | 1,25 | 0,596 | 212,00 | 133,24 | |||
| Synopsys Inc. | 0 | 0 | 356,50 | 366,05 | -9,55 | -2,609 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 71,22 | 71,28 | 70,10 | 69,64 | 0,46 | 0,661 | 110,96 | 69,20 | |||
| Shopify Inc | 0 | 0 | 125,78 | 122,20 | 3,58 | 2,930 | 132,10 | 65,15 | |||
| ROSS STORES STK | 0 | 0 | 124,46 | 125,72 | -1,26 | -1,002 | 149,58 | 107,76 | |||
| Roper Technologies Inc. | 423,40 | 424,00 | 428,30 | 436,30 | -8,00 | -1,834 | 560,60 | 436,30 | |||
| REGENERON PHARM STK | 0 | 0 | 484,40 | 475,70 | 8,70 | 1,829 | 1.044,00 | 422,00 | |||
| QUALCOMM STK | 138,48 | 138,58 | 137,40 | 137,72 | -0,32 | -0,232 | 171,52 | 108,08 | |||
| Pinduoduo Inc. | 0 | 0 | 108,00 | 106,50 | 1,50 | 1,408 | 143,50 | 80,20 | |||
| PEPSICO STK | 0 | 0 | 119,30 | 120,50 | -1,20 | -0,996 | 161,46 | 109,94 | |||
| Paypal Holdings Inc. | 0 | 0 | 57,07 | 57,05 | 0,02 | 0,035 | 90,00 | 52,59 | |||
| PAYCHEX STK | 110,74 | 110,90 | 111,86 | 115,02 | -3,16 | -2,747 | 146,02 | 113,58 | |||
| Palo Alto Networks Inc | 0 | 0 | 169,66 | 170,16 | -0,50 | -0,294 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 143,40 | 143,54 | 145,50 | 144,52 | 0,98 | 0,678 | 160,24 | 32,56 | |||
| PACCAR STK | 86,69 | 86,79 | 86,60 | 87,20 | -0,60 | -0,688 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 0 | 0 | 89,66 | 90,76 | -1,10 | -1,212 | 91,28 | 66,05 | |||
| ON SEMICONDUCTOR STK | 41,490 | 41,660 | 40,715 | 40,330 | 0,39 | 0,955 | 70,170 | 27,970 | |||
| Old Dominion Freight Line Inc. | 123,70 | 123,95 | 122,65 | 122,85 | -0,20 | -0,163 | 216,50 | 122,15 | |||
| NXP Semiconductor | 0 | 0 | 186,00 | 186,00 | 0,00 | 0,000 | 244,00 | 136,00 | |||
| NVIDIA | 0 | 0 | 149,20 | 150,80 | -1,60 | -1,061 | 157,90 | 86,00 | |||
| NETFLIX.COM INC. | 0 | 0 | 1.020,00 | 1.011,00 | 9,00 | 0,890 | 1.134,20 | 623,10 | |||
| Monster Beverage | 0 | 0 | 54,47 | 55,08 | -0,61 | -1,107 | 56,50 | 44,34 | |||
| Mondelez International Group Inc. | 52,87 | 52,98 | 52,04 | 52,56 | -0,52 | -0,989 | 68,00 | 51,76 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 278,70 | 275,00 | 3,70 | 1,345 | 464,80 | 118,65 | |||
| Microsoft Corp. | 0 | 0 | 429,75 | 435,95 | -6,20 | -1,422 | 466,75 | 317,70 | |||
| MICRON TECH STK | 0 | 0 | 133,22 | 134,50 | -1,28 | -0,952 | 134,50 | 57,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 53,61 | 54,74 | -1,13 | -2,064 | 72,90 | 31,15 | |||
| Meta Platforms Inc | 0 | 0 | 656,00 | 649,50 | 6,50 | 1,001 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 0 | 0 | 1.976,80 | 1.995,20 | -18,40 | -0,922 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 0 | 0 | 58,18 | 57,02 | 1,16 | 2,034 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 226,05 | 226,65 | 224,50 | 226,60 | -2,10 | -0,927 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 136,62 | 137,06 | 135,58 | 135,94 | -0,36 | -0,265 | 406,50 | 135,94 | |||
| Linde PLC | 0 | 0 | 404,40 | 410,80 | -6,40 | -1,558 | 448,40 | 378,00 | |||
| LAM RESEARCH | 101,24 | 101,38 | 101,20 | 100,00 | 1,20 | 1,200 | 100,00 | 51,48 | |||
| Kraft Heinz Co., The | 21,900 | 21,935 | 21,765 | 22,140 | -0,38 | -1,694 | 33,075 | 21,845 | |||
| Kla-Tencor Corp. | 834,00 | 836,50 | 840,00 | 818,50 | 21,50 | 2,627 | 818,50 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 22,655 | 23,135 | -0,48 | -2,075 | 34,055 | 23,135 | |||
| INTUIT STK | 547,10 | 548,10 | 551,60 | 548,90 | 2,70 | 0,492 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 365,35 | 365,85 | 367,50 | 372,85 | -5,35 | -1,435 | 587,60 | 372,85 | |||
| INTEL STK | 21,270 | 21,295 | 21,055 | 20,510 | 0,55 | 2,657 | 26,080 | 16,646 | |||
| IDEXX LABS | 545,20 | 546,60 | 545,40 | 545,20 | 0,20 | 0,037 | 587,00 | 325,00 | |||
| Honeywell International Inc. | 178,46 | 179,04 | 179,02 | 179,58 | -0,56 | -0,312 | 223,10 | 160,20 | |||
| Globalfoundries Inc. | 0 | 0 | 26,930 | 27,310 | -0,38 | -1,391 | 44,000 | 26,990 | |||
| GILEAD SCIENCES STK | 93,50 | 93,60 | 95,46 | 97,12 | -1,66 | -1,709 | 110,12 | 74,06 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 65,41 | 66,15 | -0,74 | -1,119 | 89,67 | 53,48 | |||
| Fortinet Inc. | 67,13 | 67,34 | 68,61 | 67,95 | 0,66 | 0,971 | 108,90 | 63,98 | |||
| FASTENAL STK | 39,705 | 39,790 | 40,455 | 40,050 | 0,41 | 1,011 | 43,065 | 31,345 | |||
| Exelon Corp. | 36,195 | 36,380 | 36,760 | 36,830 | -0,07 | -0,190 | 42,565 | 34,425 | |||
| ELECTRONIC ARTS STK | 147,00 | 147,28 | 144,96 | 146,36 | -1,40 | -0,957 | 160,08 | 110,06 | |||
| DoorDash Inc. | 220,55 | 221,50 | 217,60 | 218,50 | -0,90 | -0,412 | 239,50 | 116,02 | |||
| Diamondback Energy Inc | 0 | 0 | 117,18 | 114,52 | 2,66 | 2,323 | 182,30 | 107,78 | |||
| Dexcom Inc. | 64,78 | 64,92 | 64,01 | 64,80 | -0,79 | -1,219 | 86,30 | 53,72 | |||
| Datadog Inc | 0 | 0 | 113,32 | 117,64 | -4,32 | -3,672 | 160,04 | 78,72 | |||
| CSX Corp. | 27,335 | 27,395 | 27,480 | 27,295 | 0,19 | 0,678 | 34,840 | 23,400 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 375,15 | 376,60 | -1,45 | -0,385 | 437,15 | 242,05 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 813,40 | 824,30 | -10,90 | -1,322 | 1.028,20 | 786,90 | |||
| CoStar Group Inc | 0 | 0 | 74,35 | 75,81 | -1,46 | -1,926 | 84,03 | 64,11 | |||
| COPART | 39,095 | 39,215 | 40,250 | 41,095 | -0,85 | -2,056 | 60,570 | 39,005 | |||
| Constellation Energy Corp. | 0 | 0 | 278,85 | 273,85 | 5,00 | 1,826 | 331,25 | 143,52 | |||
| Comcast Corp.New | 27,160 | 27,200 | 27,665 | 28,115 | -0,45 | -1,601 | 41,880 | 26,915 | |||
| COGNIZANT TECH | 58,20 | 58,30 | 58,30 | 58,80 | -0,50 | -0,850 | 86,46 | 58,31 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 74,30 | 75,70 | -1,40 | -1,849 | 86,80 | 69,00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56,60 | 56,82 | -0,22 | -0,387 | 62,74 | 45,58 | |||
| CINTAS STK | 0 | 0 | 168,70 | 171,70 | -3,00 | -1,747 | 215,30 | 161,00 | |||
| Charter Communications Inc. | 0 | 0 | 220,35 | 223,55 | -3,20 | -1,431 | 382,90 | 219,65 | |||
| CDW Corp | 0 | 0 | 140,25 | 138,55 | 1,70 | 1,227 | 206,50 | 130,35 | |||
| CADENCE DESIGN STK | 0 | 0 | 297,95 | 292,05 | 5,90 | 2,020 | 328,05 | 195,00 | |||
| BROADCOM STK | 0 | 0 | 304,25 | 305,75 | -1,50 | -0,491 | 317,55 | 138,96 | |||
| Booking Holdings | 4.610,00 | 4.631,00 | 4.715,00 | 4.644,00 | 71,00 | 1,529 | 5.038,00 | 3.530,00 | |||
| Biogen Inc. | 0 | 0 | 120,95 | 122,20 | -1,25 | -1,023 | 181,15 | 101,00 | |||
| Baker Hughes Co. | 39,810 | 39,895 | 38,750 | 39,105 | -0,36 | -0,908 | 46,840 | 29,665 | |||
| Axon Enterprise Inc. | 635,00 | 637,40 | 643,40 | 646,20 | -2,80 | -0,433 | 755,60 | 341,80 | |||
| AUTOMATIC DATA STK | 243,25 | 244,00 | 246,50 | 249,60 | -3,10 | -1,242 | 303,55 | 243,30 | |||
| Autodesk Inc. | 267,85 | 268,75 | 272,40 | 271,55 | 0,85 | 0,313 | 307,90 | 206,15 | |||
| Atlassian Corp. | 0 | 0 | 147,20 | 149,56 | -2,36 | -1,578 | 310,70 | 136,14 | |||
| ASTAZENECA ADR | 65,50 | 66,00 | 65,50 | 67,50 | -2,00 | -2,963 | 72,50 | 57,50 | |||
| ASML Holdings | 0 | 0 | 730,00 | 700,00 | 30,00 | 4,286 | 800,00 | 548,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 130,20 | 127,20 | 3,00 | 2,358 | 171,00 | 74,40 | |||
| Applovin Corp. | 0 | 0 | 506,10 | 501,20 | 4,90 | 0,978 | 506,60 | 104,70 | |||
| APPLIED MATERIAL STK | 146,24 | 146,68 | 144,70 | 142,70 | 2,00 | 1,402 | 195,60 | 113,00 | |||
| Apple Inc. | 0 | 0 | 200,40 | 201,05 | -0,65 | -0,323 | 246,25 | 155,30 | |||
| ANALOG DEVICES STK | 205,15 | 205,60 | 206,25 | 205,15 | 1,10 | 0,536 | 231,90 | 142,90 | |||
| AMGEN STK | 229,30 | 230,00 | 232,65 | 235,30 | -2,65 | -1,126 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 90,40 | 90,60 | 92,60 | 93,20 | -0,60 | -0,644 | 102,00 | 86,50 | |||
| Amazon.com Inc. | 0 | 0 | 197,58 | 196,32 | 1,26 | 0,642 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 215,40 | 211,70 | 3,70 | 1,748 | 211,70 | 130,00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 212,40 | 213,95 | -1,55 | -0,724 | 213,95 | 131,04 | |||
| Airbnb Inc. | 0 | 0 | 101,82 | 102,14 | -0,32 | -0,313 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 0 | 0 | 136,92 | 135,80 | 1,12 | 0,825 | 157,82 | 70,43 | |||
| ADOBE SYS STK | 0 | 0 | 297,15 | 295,00 | 2,15 | 0,729 | 523,60 | 286,60 | |||