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 | 285,15 | 286,20 | 284,70 | 286,85 | -2,15 | -0,750 | 286,85 | 147,70 | |||
| XCEL ENERGY STK | 70,90 | 71,95 | 70,29 | 69,05 | 1,24 | 1,796 | 70,35 | 56,79 | |||
| Workday | 201,30 | 205,20 | 201,55 | 203,20 | -1,65 | -0,812 | 269,95 | 182,08 | |||
| Warner Bros. Discovery Inc. | 19,494 | 19,688 | 19,250 | 19,118 | 0,13 | 0,690 | 19,380 | 6,800 | |||
| VERTEX PHARM STK | 366,30 | 369,00 | 367,40 | 355,00 | 12,40 | 3,493 | 482,00 | 312,45 | |||
| Verisk Analytics | 190,20 | 192,00 | 190,60 | 185,80 | 4,80 | 2,583 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 179,06 | 180,12 | 178,96 | 175,60 | 3,36 | 1,913 | 260,10 | 175,60 | |||
| Thomson Reuters Corp | 126,45 | 128,75 | 127,60 | 129,05 | -1,45 | -1,124 | 186,50 | 128,60 | |||
| The Trade Desk Inc. | 40,250 | 41,970 | 41,085 | 41,515 | -0,43 | -1,036 | 132,340 | 37,385 | |||
| TEXAS INSTRUMENTS STK | 138,20 | 139,26 | 138,18 | 139,50 | -1,32 | -0,946 | 205,30 | 126,30 | |||
| Tesla Inc. | 391,10 | 391,25 | 389,75 | 398,15 | -8,40 | -2,110 | 453,90 | 200,35 | |||
| Take-Two Interactive Software | 218,95 | 220,55 | 218,35 | 219,00 | -0,65 | -0,297 | 226,50 | 149,46 | |||
| Synopsys Inc. | 361,85 | 363,60 | 362,00 | 380,55 | -18,55 | -4,875 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 69,31 | 69,56 | 69,09 | 70,05 | -0,96 | -1,370 | 110,96 | 67,80 | |||
| Shopify Inc | 139,98 | 140,50 | 139,82 | 146,22 | -6,40 | -4,377 | 154,46 | 66,82 | |||
| ROSS STORES STK | 141,06 | 141,48 | 141,08 | 138,70 | 2,38 | 1,716 | 149,58 | 107,76 | |||
| Roper Technologies Inc. | 388,00 | 391,00 | 390,50 | 385,60 | 4,90 | 1,271 | 560,60 | 382,00 | |||
| REGENERON PHARM STK | 545,20 | 550,40 | 545,00 | 549,60 | -4,60 | -0,837 | 777,20 | 422,00 | |||
| QUALCOMM STK | 151,22 | 151,72 | 151,08 | 154,50 | -3,42 | -2,214 | 171,52 | 108,08 | |||
| Pinduoduo Inc. | 116,00 | 117,00 | 116,00 | 114,50 | 1,50 | 1,310 | 124,50 | 80,20 | |||
| PEPSICO STK | 124,46 | 124,66 | 124,44 | 124,38 | 0,06 | 0,048 | 156,10 | 109,94 | |||
| Paypal Holdings Inc. | 57,63 | 57,71 | 57,61 | 58,00 | -0,39 | -0,672 | 90,00 | 52,59 | |||
| PAYCHEX STK | 100,14 | 100,64 | 100,36 | 98,93 | 1,43 | 1,445 | 146,02 | 98,93 | |||
| Palo Alto Networks Inc | 183,78 | 188,46 | 186,28 | 186,36 | -0,08 | -0,043 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 162,70 | 162,78 | 162,62 | 166,98 | -4,36 | -2,611 | 176,42 | 46,46 | |||
| PACCAR STK | 84,14 | 84,55 | 84,22 | 83,77 | 0,45 | 0,537 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 82,04 | 82,80 | 81,38 | 78,44 | 2,94 | 3,748 | 91,28 | 70,73 | |||
| ON SEMICONDUCTOR STK | 41,955 | 42,295 | 41,680 | 42,965 | -1,29 | -2,991 | 70,170 | 27,970 | |||
| Old Dominion Freight Line Inc. | 122,85 | 123,90 | 122,75 | 117,40 | 5,35 | 4,557 | 216,50 | 115,80 | |||
| NXP Semiconductor | 177,00 | 179,00 | 177,00 | 180,00 | -3,00 | -1,667 | 244,00 | 136,00 | |||
| NVIDIA | 171,92 | 172,00 | 170,94 | 173,86 | -2,92 | -1,680 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 946,10 | 955,70 | 943,60 | 955,70 | -12,10 | -1,266 | 1.134,20 | 692,30 | |||
| Monster Beverage | 58,12 | 58,58 | 58,51 | 57,09 | 1,42 | 2,487 | 60,14 | 44,34 | |||
| Mondelez International Group Inc. | 48,555 | 49,040 | 49,150 | 49,100 | 0,05 | 0,102 | 64,700 | 49,100 | |||
| MicroStrategy Inc. Shares | 219,80 | 220,30 | 218,30 | 219,90 | -1,60 | -0,728 | 464,80 | 214,00 | |||
| Microsoft Corp. | 446,70 | 446,90 | 446,70 | 445,05 | 1,65 | 0,371 | 467,50 | 317,70 | |||
| MICRON TECH STK | 193,42 | 193,58 | 190,32 | 197,50 | -7,18 | -3,635 | 201,40 | 57,30 | |||
| MICROCHIP TECH STK | 51,45 | 51,80 | 51,48 | 53,26 | -1,78 | -3,342 | 68,76 | 31,15 | |||
| Meta Platforms Inc | 546,80 | 548,80 | 547,30 | 549,20 | -1,90 | -0,346 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 1.999,00 | 2.003,50 | 1.989,00 | 1.980,00 | 9,00 | 0,455 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 75,31 | 76,68 | 75,92 | 77,37 | -1,45 | -1,874 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 236,25 | 237,95 | 236,50 | 226,55 | 9,95 | 4,392 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 140,24 | 141,34 | 139,80 | 141,30 | -1,50 | -1,062 | 406,50 | 135,58 | |||
| Linde PLC | 365,80 | 366,20 | 365,80 | 355,60 | 10,20 | 2,868 | 447,00 | 355,60 | |||
| LAM RESEARCH | 135,30 | 136,64 | 135,30 | 137,00 | -1,70 | -1,241 | 138,32 | 51,48 | |||
| Kraft Heinz Co., The | 21,025 | 21,075 | 21,090 | 20,980 | 0,11 | 0,524 | 31,135 | 20,925 | |||
| Kla-Tencor Corp. | 1.038,00 | 1.048,20 | 1.033,80 | 1.020,00 | 13,80 | 1,353 | 1.077,20 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 23,045 | 23,180 | 22,975 | 23,055 | -0,08 | -0,347 | 33,100 | 21,550 | |||
| INTUIT STK | 573,60 | 578,40 | 572,10 | 576,40 | -4,30 | -0,746 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 464,20 | 468,85 | 465,80 | 466,60 | -0,80 | -0,171 | 587,60 | 365,10 | |||
| INTEL STK | 32,055 | 32,090 | 31,850 | 32,645 | -0,80 | -2,435 | 36,040 | 16,646 | |||
| IDEXX LABS | 624,40 | 628,20 | 627,00 | 619,80 | 7,20 | 1,162 | 619,80 | 325,00 | |||
| Honeywell International Inc. | 170,28 | 171,16 | 171,02 | 169,66 | 1,36 | 0,802 | 210,23 | 150,96 | |||
| Globalfoundries Inc. | 29,670 | 30,530 | 30,070 | 29,980 | 0,09 | 0,300 | 44,000 | 26,930 | |||
| GILEAD SCIENCES STK | 106,50 | 107,16 | 106,82 | 105,18 | 1,64 | 1,559 | 110,12 | 82,49 | |||
| GE Healthcare Technologies Inc. | 62,98 | 65,48 | 64,24 | 64,97 | -0,73 | -1,124 | 89,67 | 53,48 | |||
| Fortinet Inc. | 73,93 | 74,30 | 73,77 | 74,41 | -0,64 | -0,860 | 108,90 | 63,98 | |||
| FASTENAL STK | 0 | 0 | 36,025 | 35,250 | 0,78 | 2,199 | 43,065 | 31,500 | |||
| Exelon Corp. | 40,400 | 40,800 | 40,390 | 39,355 | 1,04 | 2,630 | 42,565 | 34,425 | |||
| ELECTRONIC ARTS STK | 174,16 | 175,88 | 173,62 | 170,88 | 2,74 | 1,603 | 172,62 | 110,06 | |||
| DoorDash Inc. | 206,90 | 210,00 | 207,30 | 206,45 | 0,85 | 0,412 | 239,90 | 138,00 | |||
| Diamondback Energy Inc | 119,88 | 122,68 | 121,34 | 121,14 | 0,20 | 0,165 | 177,74 | 107,78 | |||
| Dexcom Inc. | 52,79 | 53,17 | 52,66 | 51,96 | 0,70 | 1,347 | 86,30 | 50,34 | |||
| Datadog Inc | 135,06 | 139,06 | 136,92 | 137,14 | -0,22 | -0,160 | 160,04 | 78,72 | |||
| CSX Corp. | 31,270 | 31,550 | 31,360 | 30,720 | 0,64 | 2,083 | 34,840 | 23,400 | |||
| Crowdstrike Holdings Inc | 462,50 | 466,80 | 463,50 | 466,90 | -3,40 | -0,728 | 480,80 | 281,45 | |||
| COSTCO WHOLESALE CORP. | 817,00 | 820,30 | 817,10 | 800,70 | 16,40 | 2,048 | 1.028,20 | 773,20 | |||
| CoStar Group Inc | 59,62 | 61,92 | 60,77 | 60,73 | 0,04 | 0,066 | 84,03 | 59,25 | |||
| COPART | 37,180 | 37,530 | 37,255 | 36,875 | 0,38 | 1,031 | 60,570 | 36,430 | |||
| Constellation Energy Corp. | 316,45 | 317,90 | 315,50 | 319,00 | -3,50 | -1,097 | 345,85 | 143,52 | |||
| Comcast Corp.New | 23,725 | 23,905 | 23,750 | 23,200 | 0,55 | 2,371 | 41,880 | 23,200 | |||
| COGNIZANT TECH | 63,02 | 63,48 | 62,97 | 62,30 | 0,67 | 1,075 | 86,46 | 55,34 | |||
| Coca-Cola Europacific Partners Plc | 77,20 | 79,20 | 78,00 | 75,40 | 2,60 | 3,448 | 86,80 | 70,80 | |||
| CISCO SYSTEMS STK | 62,68 | 63,55 | 63,05 | 63,34 | -0,29 | -0,458 | 64,59 | 48,12 | |||
| CINTAS STK | 159,85 | 160,70 | 159,95 | 157,35 | 2,60 | 1,652 | 215,30 | 156,20 | |||
| Charter Communications Inc. | 190,82 | 192,82 | 191,28 | 191,78 | -0,50 | -0,261 | 382,90 | 191,78 | |||
| CDW Corp | 119,70 | 126,90 | 123,35 | 122,75 | 0,60 | 0,489 | 197,80 | 122,75 | |||
| CADENCE DESIGN STK | 288,50 | 290,45 | 289,10 | 285,55 | 3,55 | 1,243 | 328,05 | 195,00 | |||
| BROADCOM STK | 306,15 | 306,45 | 304,00 | 309,25 | -5,25 | -1,698 | 333,20 | 138,96 | |||
| Booking Holdings | 4.350,00 | 4.380,00 | 4.319,00 | 4.290,00 | 29,00 | 0,676 | 5.038,00 | 3.690,00 | |||
| Biogen Inc. | 129,05 | 130,75 | 129,95 | 132,50 | -2,55 | -1,925 | 162,30 | 101,00 | |||
| Baker Hughes Co. | 39,555 | 40,145 | 39,910 | 41,410 | -1,50 | -3,622 | 46,840 | 30,585 | |||
| Axon Enterprise Inc. | 496,00 | 505,80 | 495,10 | 614,00 | -118,90 | -19,365 | 755,60 | 395,10 | |||
| AUTOMATIC DATA STK | 224,50 | 225,70 | 225,70 | 220,75 | 4,95 | 2,242 | 303,55 | 220,75 | |||
| Autodesk Inc. | 261,25 | 262,50 | 261,10 | 260,55 | 0,55 | 0,211 | 307,90 | 206,15 | |||
| Atlassian Corp. | 142,98 | 143,94 | 143,14 | 150,10 | -6,96 | -4,637 | 310,70 | 125,08 | |||
| ASTAZENECA ADR | 71,00 | 71,50 | 71,50 | 70,50 | 1,00 | 1,418 | 73,50 | 57,50 | |||
| ASML Holdings | 896,00 | 898,00 | 894,00 | 914,00 | -20,00 | -2,188 | 928,00 | 548,00 | |||
| Arm Holdings PLC ADR | 139,80 | 140,80 | 138,00 | 142,60 | -4,60 | -3,226 | 171,00 | 74,40 | |||
| Applovin Corp. | 530,90 | 534,00 | 534,00 | 537,70 | -3,70 | -0,688 | 609,90 | 152,34 | |||
| APPLIED MATERIAL STK | 199,42 | 201,45 | 198,68 | 203,60 | -4,92 | -2,417 | 203,60 | 113,00 | |||
| Apple Inc. | 235,25 | 235,35 | 234,65 | 232,65 | 2,00 | 0,860 | 246,25 | 155,30 | |||
| ANALOG DEVICES STK | 197,06 | 200,90 | 197,88 | 197,98 | -0,10 | -0,051 | 231,90 | 142,90 | |||
| AMGEN STK | 261,80 | 263,85 | 262,00 | 255,50 | 6,50 | 2,544 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 104,00 | 105,00 | 104,50 | 103,00 | 1,50 | 1,456 | 105,00 | 86,50 | |||
| Amazon.com Inc. | 216,15 | 216,70 | 216,55 | 217,40 | -0,85 | -0,391 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 242,20 | 242,45 | 241,00 | 241,50 | -0,50 | -0,207 | 250,60 | 130,00 | |||
| Alphabet Inc. Cl. A | 241,85 | 242,05 | 240,90 | 241,80 | -0,90 | -0,372 | 246,45 | 131,04 | |||
| Airbnb Inc. | 106,28 | 106,48 | 106,06 | 107,24 | -1,18 | -1,100 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 210,50 | 211,00 | 206,90 | 220,45 | -13,55 | -6,147 | 225,85 | 70,43 | |||
| ADOBE SYS STK | 290,35 | 293,05 | 291,70 | 291,60 | 0,10 | 0,034 | 523,60 | 281,25 | |||