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 | 207,50 | 207,20 | 0,30 | 0,145 | 286,85 | 147,70 | |||
| XCEL ENERGY STK | 66,46 | 66,66 | 66,78 | 67,52 | -0,74 | -1,096 | 70,35 | 56,79 | |||
| Workday | 0 | 0 | 182,52 | 181,44 | 1,08 | 0,595 | 269,95 | 181,44 | |||
| Warner Bros. Discovery Inc. | 20,790 | 20,835 | 20,935 | 20,845 | 0,09 | 0,432 | 20,845 | 6,800 | |||
| VERTEX PHARM STK | 390,85 | 391,90 | 396,50 | 373,30 | 23,20 | 6,215 | 471,40 | 312,45 | |||
| Verisk Analytics | 0 | 0 | 191,85 | 192,25 | -0,40 | -0,208 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 178,26 | 178,50 | 178,44 | 180,10 | -1,66 | -0,922 | 260,10 | 173,92 | |||
| Thomson Reuters Corp | 0 | 0 | 114,60 | 114,85 | -0,25 | -0,218 | 186,50 | 113,95 | |||
| The Trade Desk Inc. | 0 | 0 | 33,400 | 33,565 | -0,17 | -0,492 | 132,340 | 33,565 | |||
| TEXAS INSTRUMENTS STK | 0 | 0 | 155,42 | 150,30 | 5,12 | 3,407 | 193,90 | 126,30 | |||
| Tesla Inc. | 0 | 0 | 383,85 | 382,75 | 1,10 | 0,287 | 453,90 | 200,35 | |||
| Take-Two Interactive Software | 211,00 | 211,50 | 209,40 | 209,10 | 0,30 | 0,143 | 226,50 | 172,62 | |||
| Synopsys Inc. | 397,40 | 398,30 | 398,15 | 384,70 | 13,45 | 3,496 | 567,70 | 320,05 | |||
| STARBUCKS CORP. | 0 | 0 | 74,53 | 73,08 | 1,45 | 1,984 | 110,96 | 67,80 | |||
| Shopify Inc | 0 | 0 | 140,00 | 134,92 | 5,08 | 3,765 | 154,46 | 66,82 | |||
| ROSS STORES STK | 0 | 0 | 152,10 | 152,14 | -0,04 | -0,026 | 153,14 | 107,76 | |||
| Roper Technologies Inc. | 381,80 | 382,40 | 382,30 | 381,30 | 1,00 | 0,262 | 560,60 | 379,80 | |||
| REGENERON PHARM STK | 0 | 0 | 619,00 | 631,40 | -12,40 | -1,964 | 743,20 | 422,00 | |||
| QUALCOMM STK | 0 | 0 | 149,00 | 146,50 | 2,50 | 1,706 | 168,32 | 108,08 | |||
| Pinduoduo Inc. | 0 | 0 | 100,50 | 100,50 | 0,00 | 0,000 | 124,50 | 80,20 | |||
| PEPSICO STK | 0 | 0 | 126,74 | 127,30 | -0,56 | -0,440 | 151,92 | 109,94 | |||
| Paypal Holdings Inc. | 0 | 0 | 52,69 | 52,52 | 0,17 | 0,324 | 90,00 | 52,06 | |||
| PAYCHEX STK | 95,73 | 95,85 | 97,20 | 95,08 | 2,12 | 2,230 | 146,02 | 94,06 | |||
| Palo Alto Networks Inc | 0 | 0 | 166,50 | 164,56 | 1,94 | 1,179 | 198,54 | 137,62 | |||
| Palantir Technologies Inc. | 0 | 0 | 152,92 | 146,80 | 6,12 | 4,169 | 176,42 | 63,27 | |||
| PACCAR STK | 93,65 | 93,77 | 93,04 | 90,90 | 2,14 | 2,354 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 85,32 | 85,58 | 84,44 | 85,28 | -0,84 | -0,985 | 91,28 | 74,86 | |||
| ON SEMICONDUCTOR STK | 0 | 0 | 48,515 | 44,445 | 4,07 | 9,157 | 66,580 | 27,970 | |||
| Old Dominion Freight Line Inc. | 131,00 | 131,35 | 128,90 | 120,60 | 8,30 | 6,882 | 212,90 | 109,10 | |||
| NXP Semiconductor | 0 | 0 | 194,50 | 185,00 | 9,50 | 5,135 | 244,00 | 136,00 | |||
| NVIDIA | 0 | 0 | 157,46 | 156,40 | 1,06 | 0,678 | 182,10 | 86,00 | |||
| NETFLIX.COM INC. | 88,12 | 89,01 | 89,05 | 93,54 | -4,49 | -4,800 | 113,42 | 76,80 | |||
| Monster Beverage | 63,16 | 63,23 | 63,34 | 64,03 | -0,69 | -1,078 | 65,07 | 44,34 | |||
| Mondelez International Group Inc. | 47,850 | 47,960 | 47,740 | 47,965 | -0,23 | -0,469 | 62,960 | 47,770 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 160,90 | 160,75 | 0,15 | 0,093 | 408,10 | 135,65 | |||
| Microsoft Corp. | 0 | 0 | 410,90 | 413,60 | -2,70 | -0,653 | 467,50 | 317,70 | |||
| MICRON TECH STK | 0 | 0 | 194,94 | 197,00 | -2,06 | -1,046 | 221,00 | 57,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 54,30 | 49,03 | 5,28 | 10,760 | 64,20 | 31,15 | |||
| Meta Platforms Inc | 0 | 0 | 569,20 | 551,60 | 17,60 | 3,191 | 709,90 | 437,00 | |||
| Mercadolibre Inc. | 1.834,80 | 1.838,40 | 1.810,40 | 1.825,00 | -14,60 | -0,800 | 2.300,00 | 1.525,00 | |||
| Marvell Technology Inc. | 0 | 0 | 85,59 | 84,27 | 1,32 | 1,566 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 251,10 | 251,65 | 262,55 | 261,15 | 1,40 | 0,536 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 156,38 | 156,92 | 155,56 | 156,04 | -0,48 | -0,308 | 406,50 | 135,58 | |||
| Linde PLC | 0 | 0 | 348,60 | 351,20 | -2,60 | -0,740 | 447,00 | 350,40 | |||
| LAM RESEARCH | 134,60 | 134,82 | 136,42 | 135,50 | 0,92 | 0,679 | 142,80 | 51,48 | |||
| Kraft Heinz Co., The | 21,140 | 21,175 | 21,445 | 21,355 | 0,09 | 0,421 | 30,200 | 20,590 | |||
| Kla-Tencor Corp. | 1.038,40 | 1.041,20 | 1.035,00 | 1.019,00 | 16,00 | 1,570 | 1.077,20 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 24,200 | 24,025 | 0,18 | 0,728 | 33,100 | 21,550 | |||
| INTUIT STK | 566,30 | 567,20 | 553,60 | 544,80 | 8,80 | 1,615 | 712,40 | 485,00 | |||
| Intuitive Surgical Inc. | 487,50 | 488,40 | 485,15 | 486,05 | -0,90 | -0,185 | 587,60 | 365,10 | |||
| INTEL STK | 34,740 | 34,785 | 36,340 | 37,230 | -0,89 | -2,391 | 37,230 | 16,646 | |||
| IDEXX LABS | 613,80 | 615,80 | 621,80 | 628,60 | -6,80 | -1,082 | 661,60 | 325,00 | |||
| Honeywell International Inc. | 0 | 0 | 165,62 | 165,58 | 0,04 | 0,024 | 210,23 | 150,96 | |||
| Globalfoundries Inc. | 0 | 0 | 32,370 | 32,480 | -0,11 | -0,339 | 44,000 | 26,930 | |||
| GILEAD SCIENCES STK | 105,70 | 105,82 | 107,08 | 106,36 | 0,72 | 0,677 | 110,58 | 82,50 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 70,58 | 71,36 | -0,78 | -1,093 | 89,67 | 53,48 | |||
| Fortinet Inc. | 72,84 | 73,08 | 72,50 | 70,80 | 1,70 | 2,401 | 108,90 | 63,98 | |||
| FASTENAL STK | 35,785 | 35,860 | 35,305 | 34,710 | 0,60 | 1,714 | 43,065 | 31,500 | |||
| Exelon Corp. | 37,470 | 37,665 | 38,045 | 38,505 | -0,46 | -1,195 | 42,565 | 34,425 | |||
| ELECTRONIC ARTS STK | 174,50 | 174,68 | 173,62 | 173,88 | -0,26 | -0,150 | 174,12 | 110,06 | |||
| DoorDash Inc. | 190,08 | 190,92 | 189,78 | 188,34 | 1,44 | 0,765 | 239,90 | 138,00 | |||
| Diamondback Energy Inc | 0 | 0 | 137,16 | 135,26 | 1,90 | 1,405 | 176,00 | 107,78 | |||
| Dexcom Inc. | 55,49 | 55,60 | 55,48 | 55,26 | 0,22 | 0,398 | 86,30 | 47,74 | |||
| Datadog Inc | 0 | 0 | 130,46 | 133,44 | -2,98 | -2,233 | 173,40 | 78,72 | |||
| CSX Corp. | 30,925 | 30,995 | 30,750 | 29,940 | 0,81 | 2,705 | 34,160 | 23,400 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 439,70 | 442,45 | -2,75 | -0,622 | 480,80 | 285,75 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 782,20 | 790,10 | -7,90 | -1,000 | 1.028,20 | 758,90 | |||
| CoStar Group Inc | 0 | 0 | 58,80 | 58,79 | 0,01 | 0,017 | 84,03 | 56,63 | |||
| COPART | 0 | 0 | 33,290 | 33,360 | -0,07 | -0,210 | 59,520 | 33,340 | |||
| Constellation Energy Corp. | 0 | 0 | 307,80 | 312,05 | -4,25 | -1,362 | 345,85 | 143,52 | |||
| Comcast Corp.New | 23,305 | 23,340 | 23,430 | 23,065 | 0,37 | 1,582 | 40,755 | 22,815 | |||
| COGNIZANT TECH | 68,70 | 68,81 | 67,76 | 66,62 | 1,14 | 1,711 | 86,46 | 55,34 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 78,00 | 79,10 | -1,10 | -1,391 | 86,80 | 72,00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 66,42 | 66,35 | 0,07 | 0,106 | 68,16 | 48,12 | |||
| CINTAS STK | 0 | 0 | 158,15 | 157,85 | 0,30 | 0,190 | 212,00 | 156,20 | |||
| Charter Communications Inc. | 0 | 0 | 170,70 | 168,54 | 2,16 | 1,282 | 380,80 | 167,84 | |||
| CDW Corp | 0 | 0 | 123,65 | 122,70 | 0,95 | 0,774 | 197,80 | 118,70 | |||
| CADENCE DESIGN STK | 288,85 | 289,45 | 287,50 | 272,70 | 14,80 | 5,427 | 328,05 | 195,00 | |||
| BROADCOM STK | 0 | 0 | 328,00 | 323,15 | 4,85 | 1,501 | 344,55 | 138,96 | |||
| Booking Holdings | 4.325,00 | 4.334,00 | 4.319,00 | 4.403,00 | -84,00 | -1,908 | 5.038,00 | 3.690,00 | |||
| Biogen Inc. | 0 | 0 | 155,30 | 156,10 | -0,80 | -0,512 | 157,75 | 101,00 | |||
| Baker Hughes Co. | 43,445 | 43,535 | 43,065 | 42,265 | 0,80 | 1,893 | 46,840 | 30,585 | |||
| Axon Enterprise Inc. | 472,40 | 474,50 | 464,70 | 458,40 | 6,30 | 1,374 | 755,60 | 443,00 | |||
| AUTOMATIC DATA STK | 222,10 | 222,65 | 222,45 | 220,50 | 1,95 | 0,884 | 303,55 | 214,45 | |||
| Autodesk Inc. | 261,45 | 262,45 | 263,05 | 266,35 | -3,30 | -1,239 | 299,75 | 206,15 | |||
| Atlassian Corp. | 0 | 0 | 133,70 | 131,66 | 2,04 | 1,549 | 310,70 | 124,40 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 77,50 | 77,00 | 0,50 | 0,649 | 80,00 | 57,50 | |||
| ASML Holdings | 0 | 0 | 952,00 | 956,00 | -4,00 | -0,418 | 956,00 | 548,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 118,40 | 117,40 | 1,00 | 0,852 | 171,00 | 74,40 | |||
| Applovin Corp. | 0 | 0 | 592,20 | 568,90 | 23,30 | 4,096 | 609,90 | 192,48 | |||
| APPLIED MATERIAL STK | 231,25 | 232,00 | 228,40 | 227,55 | 0,85 | 0,374 | 229,45 | 113,00 | |||
| Apple Inc. | 0 | 0 | 241,00 | 245,70 | -4,70 | -1,913 | 246,40 | 155,30 | |||
| ANALOG DEVICES STK | 237,70 | 238,25 | 236,45 | 234,25 | 2,20 | 0,939 | 234,25 | 142,90 | |||
| AMGEN STK | 291,80 | 292,70 | 295,85 | 290,45 | 5,40 | 1,859 | 303,50 | 230,00 | |||
| AMER ELEC PWR STK | 101,00 | 101,50 | 101,00 | 102,50 | -1,50 | -1,463 | 106,50 | 86,50 | |||
| Amazon.com Inc. | 0 | 0 | 195,94 | 198,62 | -2,68 | -1,349 | 232,70 | 151,48 | |||
| Alphabet Inc. Cl. C | 272,70 | 272,90 | 276,25 | 272,00 | 4,25 | 1,563 | 284,30 | 130,00 | |||
| Alphabet Inc. Cl. A | 272,00 | 272,15 | 274,75 | 275,10 | -0,35 | -0,127 | 279,30 | 131,04 | |||
| Airbnb Inc. | 103,28 | 103,44 | 102,72 | 101,78 | 0,94 | 0,924 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 0 | 0 | 186,24 | 185,78 | 0,46 | 0,248 | 225,85 | 70,43 | |||
| ADOBE SYS STK | 0 | 0 | 280,80 | 278,40 | 2,40 | 0,862 | 523,60 | 273,20 | |||