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 | 195,28 | 197,34 | 194,78 | 192,30 | 2,48 | 1,290 | 207,05 | 139,62 | |||
| XCEL ENERGY STK | 61,65 | 62,30 | 61,51 | 60,70 | 0,81 | 1,334 | 68,98 | 47,94 | |||
| Workday | 211,55 | 215,80 | 211,20 | 208,65 | 2,55 | 1,222 | 269,95 | 184,70 | |||
| Warner Bros. Discovery Inc. | 7,712 | 7,788 | 7,676 | 7,603 | 0,07 | 0,960 | 11,734 | 6,116 | |||
| VERTEX PHARM STK | 441,20 | 444,50 | 440,05 | 434,10 | 5,95 | 1,371 | 482,00 | 369,20 | |||
| Verisk Analytics | 253,60 | 259,90 | 253,00 | 250,20 | 2,80 | 1,119 | 284,50 | 206,50 | |||
| T-Mobile US Inc. | 212,00 | 213,30 | 211,65 | 207,50 | 4,15 | 2,000 | 260,10 | 149,14 | |||
| The Trade Desk Inc. | 46,975 | 48,750 | 47,730 | 48,085 | -0,36 | -0,738 | 132,340 | 41,090 | |||
| TEXAS INSTRUMENTS STK | 140,50 | 141,16 | 139,54 | 141,42 | -1,88 | -1,329 | 205,30 | 126,30 | |||
| Tesla Inc. | 253,70 | 254,30 | 253,20 | 252,00 | 1,20 | 0,476 | 453,90 | 156,60 | |||
| Take-Two Interactive Software | 201,40 | 202,85 | 200,80 | 201,00 | -0,20 | -0,100 | 209,90 | 123,44 | |||
| Synopsys Inc. | 404,55 | 406,60 | 401,85 | 388,80 | 13,05 | 3,356 | 580,40 | 320,05 | |||
| STARBUCKS CORP. | 69,70 | 69,82 | 69,20 | 73,45 | -4,25 | -5,786 | 110,96 | 66,79 | |||
| ROSS STORES STK | 123,38 | 124,34 | 123,00 | 121,84 | 1,16 | 0,952 | 149,58 | 111,10 | |||
| Roper Technologies Inc. | 488,00 | 490,40 | 486,70 | 483,30 | 3,40 | 0,703 | 560,60 | 463,50 | |||
| REGENERON PHARM STK | 497,00 | 501,80 | 497,00 | 534,00 | -37,00 | -6,929 | 1.086,50 | 481,00 | |||
| QUALCOMM STK | 130,00 | 130,62 | 129,00 | 129,40 | -0,40 | -0,309 | 215,35 | 108,08 | |||
| Pinduoduo Inc. | 92,00 | 92,40 | 91,00 | 90,40 | 0,60 | 0,664 | 148,50 | 80,20 | |||
| PEPSICO STK | 118,24 | 118,44 | 118,22 | 117,40 | 0,82 | 0,698 | 168,84 | 117,28 | |||
| Paypal Holdings Inc. | 58,00 | 58,12 | 57,89 | 57,55 | 0,34 | 0,591 | 90,00 | 52,59 | |||
| PAYCHEX STK | 128,46 | 129,10 | 128,12 | 126,22 | 1,90 | 1,505 | 146,02 | 107,16 | |||
| Palo Alto Networks Inc | 160,96 | 165,42 | 163,28 | 164,36 | -1,08 | -0,657 | 198,54 | 133,10 | |||
| Palantir Technologies Inc. | 101,40 | 101,50 | 100,50 | 102,08 | -1,58 | -1,548 | 118,40 | 19,04 | |||
| PACCAR STK | 78,20 | 79,00 | 78,00 | 80,64 | -2,64 | -3,274 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 1.226,50 | 1.235,00 | 1.223,00 | 1.198,50 | 24,50 | 2,044 | 1.320,50 | 873,40 | |||
| ON SEMICONDUCTOR STK | 33,750 | 34,085 | 33,750 | 34,290 | -0,54 | -1,575 | 72,140 | 27,970 | |||
| Old Dominion Freight Line Inc. | 130,70 | 132,60 | 130,60 | 130,00 | 0,60 | 0,462 | 216,50 | 128,15 | |||
| NXP Semiconductor | 160,00 | 161,00 | 159,00 | 159,50 | -0,50 | -0,313 | 265,00 | 136,00 | |||
| NVIDIA | 94,36 | 94,40 | 94,37 | 95,46 | -1,09 | -1,142 | 143,70 | 79,57 | |||
| NETFLIX.COM INC. | 988,10 | 989,30 | 985,50 | 976,10 | 9,40 | 0,963 | 998,10 | 512,50 | |||
| Monster Beverage | 51,91 | 52,32 | 51,78 | 51,17 | 0,61 | 1,192 | 54,41 | 41,16 | |||
| MongoDB Inc | 150,00 | 156,00 | 153,00 | 154,66 | -1,66 | -1,073 | 344,05 | 132,62 | |||
| Mondelez International Group Inc. | 58,26 | 58,84 | 58,00 | 57,01 | 0,99 | 1,737 | 68,28 | 51,76 | |||
| MicroStrategy Inc. Shares | 332,60 | 333,60 | 334,30 | 333,50 | 0,80 | 0,240 | 464,80 | 100,60 | |||
| Microsoft Corp. | 347,00 | 347,25 | 345,00 | 344,85 | 0,15 | 0,043 | 432,65 | 317,70 | |||
| MICRON TECH STK | 66,39 | 66,54 | 66,00 | 67,44 | -1,44 | -2,135 | 146,00 | 57,30 | |||
| MICROCHIP TECH STK | 40,400 | 40,800 | 39,835 | 40,720 | -0,89 | -2,173 | 92,400 | 31,145 | |||
| Meta Platforms Inc | 483,20 | 485,90 | 484,15 | 487,10 | -2,95 | -0,606 | 709,90 | 404,25 | |||
| Mercadolibre Inc. | 2.016,00 | 2.026,00 | 1.982,80 | 1.943,40 | 39,40 | 2,027 | 2.227,50 | 1.336,00 | |||
| Marvell Technology Inc. | 50,57 | 51,97 | 51,28 | 51,76 | -0,48 | -0,927 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 210,05 | 211,55 | 209,50 | 207,20 | 2,30 | 1,110 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 237,40 | 240,20 | 235,65 | 234,35 | 1,30 | 0,555 | 406,50 | 208,00 | |||
| Linde PLC | 397,40 | 397,60 | 394,80 | 392,40 | 2,40 | 0,612 | 448,40 | 378,00 | |||
| LAM RESEARCH | 61,73 | 62,35 | 61,43 | 62,66 | -1,23 | -1,963 | 103,66 | 51,48 | |||
| Kraft Heinz Co., The | 25,385 | 25,495 | 25,350 | 25,405 | -0,06 | -0,216 | 36,015 | 25,055 | |||
| Kla-Tencor Corp. | 600,20 | 606,30 | 598,40 | 606,60 | -8,20 | -1,352 | 818,40 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 29,965 | 30,190 | 29,880 | 29,730 | 0,15 | 0,505 | 34,055 | 29,350 | |||
| INTUIT STK | 544,20 | 548,90 | 542,20 | 540,70 | 1,50 | 0,277 | 666,00 | 485,00 | |||
| Intuitive Surgical Inc. | 451,15 | 455,65 | 449,45 | 449,45 | 0,00 | 0,000 | 587,60 | 345,30 | |||
| INTEL STK | 17,808 | 17,832 | 17,800 | 18,002 | -0,20 | -1,122 | 32,635 | 16,646 | |||
| IDEXX LABS | 382,40 | 386,30 | 381,40 | 378,90 | 2,50 | 0,660 | 502,20 | 325,00 | |||
| Honeywell International Inc. | 185,10 | 186,94 | 184,60 | 174,92 | 9,68 | 5,534 | 223,10 | 160,20 | |||
| Globalfoundries Inc. | 29,950 | 30,840 | 30,370 | 30,470 | -0,10 | -0,328 | 54,320 | 27,230 | |||
| GILEAD SCIENCES STK | 91,56 | 92,30 | 91,45 | 93,27 | -1,82 | -1,951 | 110,12 | 57,30 | |||
| GE Healthcare Technologies Inc. | 59,97 | 62,44 | 60,48 | 59,97 | 0,51 | 0,850 | 89,67 | 53,48 | |||
| Fortinet Inc. | 90,62 | 91,34 | 90,61 | 89,76 | 0,85 | 0,947 | 108,90 | 48,61 | |||
| FASTENAL STK | 70,50 | 70,73 | 70,31 | 70,20 | 0,11 | 0,157 | 80,00 | 57,43 | |||
| Exelon Corp. | 40,840 | 41,245 | 40,750 | 40,615 | 0,14 | 0,332 | 42,565 | 31,450 | |||
| ELECTRONIC ARTS STK | 127,86 | 128,48 | 127,50 | 128,50 | -1,00 | -0,778 | 160,08 | 110,06 | |||
| DoorDash Inc. | 166,96 | 169,46 | 166,52 | 163,68 | 2,84 | 1,735 | 203,15 | 91,48 | |||
| Diamondback Energy Inc | 118,02 | 120,80 | 118,94 | 120,40 | -1,46 | -1,213 | 193,38 | 107,78 | |||
| Dexcom Inc. | 62,78 | 63,24 | 62,20 | 62,25 | -0,05 | -0,080 | 121,16 | 53,72 | |||
| Datadog Inc | 87,88 | 91,19 | 89,45 | 89,83 | -0,38 | -0,423 | 160,04 | 78,72 | |||
| CSX Corp. | 24,550 | 24,795 | 24,485 | 24,340 | 0,15 | 0,596 | 34,840 | 23,400 | |||
| Crowdstrike Holdings Inc | 374,75 | 378,55 | 376,40 | 379,50 | -3,10 | -0,817 | 433,95 | 198,22 | |||
| COSTCO WHOLESALE CORP. | 869,70 | 874,10 | 868,80 | 855,80 | 13,00 | 1,519 | 1.028,20 | 678,00 | |||
| CoStar Group Inc | 71,12 | 73,60 | 72,28 | 72,72 | -0,44 | -0,605 | 85,97 | 65,75 | |||
| COPART | 52,96 | 53,48 | 52,82 | 52,23 | 0,59 | 1,130 | 60,57 | 44,40 | |||
| Constellation Energy Corp. | 197,04 | 200,15 | 196,64 | 195,92 | 0,72 | 0,367 | 331,25 | 143,52 | |||
| Comcast Corp.New | 29,625 | 29,915 | 29,525 | 29,505 | 0,02 | 0,068 | 41,880 | 29,045 | |||
| COGNIZANT TECH | 64,04 | 64,51 | 63,83 | 63,49 | 0,34 | 0,536 | 86,46 | 58,31 | |||
| Coca-Cola Europacific Partners Plc | 77,20 | 79,40 | 78,30 | 77,60 | 0,70 | 0,902 | 83,50 | 66,00 | |||
| CISCO SYSTEMS STK | 50,25 | 51,00 | 50,61 | 50,36 | 0,25 | 0,496 | 62,74 | 41,07 | |||
| CINTAS STK | 182,65 | 184,30 | 182,60 | 182,00 | 0,60 | 0,330 | 215,30 | 152,40 | |||
| Charter Communications Inc. | 338,15 | 341,50 | 337,90 | 329,05 | 8,85 | 2,690 | 382,90 | 241,10 | |||
| CDW Corp | 136,95 | 144,30 | 140,65 | 140,75 | -0,10 | -0,071 | 227,90 | 130,35 | |||
| CADENCE DESIGN STK | 265,50 | 268,00 | 263,20 | 260,60 | 2,60 | 0,998 | 308,70 | 195,00 | |||
| BROADCOM STK | 167,40 | 168,00 | 165,82 | 168,86 | -3,04 | -1,800 | 238,55 | 115,02 | |||
| Booking Holdings | 4.140,00 | 4.160,00 | 4.145,00 | 4.281,00 | -136,00 | -3,177 | 5.038,00 | 2.863,00 | |||
| Biogen Inc. | 104,40 | 107,15 | 105,55 | 105,80 | -0,25 | -0,236 | 217,80 | 101,00 | |||
| Baker Hughes Co. | 30,975 | 31,725 | 31,270 | 31,340 | -0,07 | -0,223 | 46,840 | 28,835 | |||
| Axon Enterprise Inc. | 537,00 | 542,20 | 533,60 | 526,20 | 7,40 | 1,406 | 675,60 | 251,60 | |||
| AUTOMATIC DATA STK | 258,95 | 260,50 | 258,40 | 256,95 | 1,45 | 0,564 | 303,55 | 215,30 | |||
| Autodesk Inc. | 238,75 | 239,90 | 238,00 | 237,85 | 0,15 | 0,063 | 307,90 | 183,80 | |||
| Atlassian Corp. | 199,18 | 201,10 | 198,32 | 201,70 | -3,38 | -1,676 | 310,70 | 123,52 | |||
| ASTAZENECA ADR | 63,50 | 64,00 | 63,00 | 62,00 | 1,00 | 1,613 | 79,00 | 57,50 | |||
| ASML Holdings | 588,00 | 590,00 | 580,00 | 590,00 | -10,00 | -1,695 | 1.010,00 | 548,00 | |||
| Arm Holdings PLC ADR | 97,00 | 98,10 | 96,00 | 98,00 | -2,00 | -2,041 | 173,60 | 74,40 | |||
| Applovin Corp. | 248,55 | 251,25 | 249,95 | 253,10 | -3,15 | -1,245 | 506,60 | 61,53 | |||
| APPLIED MATERIAL STK | 131,70 | 132,32 | 130,22 | 131,50 | -1,28 | -0,973 | 234,50 | 113,00 | |||
| Apple Inc. | 185,38 | 185,42 | 185,02 | 184,08 | 0,94 | 0,511 | 246,25 | 155,30 | |||
| ANSYS STK | 279,20 | 281,70 | 278,40 | 278,00 | 0,40 | 0,144 | 342,40 | 247,50 | |||
| ANALOG DEVICES STK | 167,28 | 170,66 | 166,76 | 167,62 | -0,86 | -0,513 | 231,90 | 142,90 | |||
| AMGEN STK | 253,10 | 255,70 | 253,05 | 247,95 | 5,10 | 2,057 | 311,00 | 236,50 | |||
| AMER ELEC PWR STK | 95,20 | 95,80 | 94,80 | 93,80 | 1,00 | 1,066 | 102,00 | 80,00 | |||
| Amazon.com Inc. | 164,16 | 164,74 | 164,36 | 164,82 | -0,46 | -0,279 | 232,70 | 146,56 | |||
| Alphabet Inc. Cl. C | 142,38 | 142,52 | 141,40 | 141,92 | -0,52 | -0,366 | 200,00 | 130,00 | |||
| Alphabet Inc. Cl. A | 140,82 | 140,90 | 140,90 | 141,68 | -0,78 | -0,551 | 198,28 | 131,04 | |||
| Airbnb Inc. | 108,24 | 108,56 | 107,48 | 107,62 | -0,14 | -0,130 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 83,90 | 84,00 | 83,41 | 84,60 | -1,19 | -1,407 | 170,10 | 70,43 | |||
| ADOBE SYS STK | 325,25 | 328,40 | 326,95 | 326,50 | 0,45 | 0,138 | 533,30 | 302,65 | |||