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 | 245,30 | 245,60 | 237,45 | 236,85 | 0,60 | 0,253 | 269,55 | 147,70 | |||
XCEL ENERGY STK | 61,38 | 61,57 | 60,96 | 60,44 | 0,52 | 0,860 | 68,98 | 56,49 | |||
Workday | 199,06 | 199,44 | 199,12 | 193,12 | 6,00 | 3,107 | 269,95 | 182,08 | |||
Warner Bros. Discovery Inc. | 0 | 0 | 15,282 | 15,168 | 0,11 | 0,752 | 16,480 | 6,800 | |||
VERTEX PHARM STK | 327,85 | 328,60 | 327,80 | 328,75 | -0,95 | -0,289 | 482,00 | 312,45 | |||
Verisk Analytics | 208,90 | 209,70 | 211,10 | 211,40 | -0,30 | -0,142 | 284,50 | 211,40 | |||
T-Mobile US Inc. | 202,70 | 202,90 | 202,65 | 199,84 | 2,81 | 1,406 | 260,10 | 178,20 | |||
Thomson Reuters Corp | 0 | 0 | 142,85 | 142,40 | 0,45 | 0,316 | 186,50 | 142,40 | |||
The Trade Desk Inc. | 37,340 | 37,725 | 37,665 | 38,320 | -0,66 | -1,709 | 132,340 | 37,830 | |||
TEXAS INSTRUMENTS STK | 153,90 | 154,26 | 153,26 | 149,48 | 3,78 | 2,529 | 205,30 | 126,30 | |||
Tesla Inc. | 359,90 | 360,20 | 363,00 | 352,15 | 10,85 | 3,081 | 453,90 | 199,30 | |||
Take-Two Interactive Software | 213,10 | 213,65 | 213,85 | 208,20 | 5,65 | 2,714 | 212,00 | 133,24 | |||
Synopsys Inc. | 0 | 0 | 398,70 | 359,15 | 39,55 | 11,012 | 567,70 | 320,05 | |||
STARBUCKS CORP. | 70,69 | 70,75 | 70,56 | 70,92 | -0,36 | -0,508 | 110,96 | 69,20 | |||
Shopify Inc | 128,86 | 129,06 | 126,24 | 123,40 | 2,84 | 2,301 | 132,10 | 66,82 | |||
ROSS STORES STK | 123,88 | 124,14 | 124,20 | 123,04 | 1,16 | 0,943 | 149,58 | 107,76 | |||
Roper Technologies Inc. | 432,00 | 432,60 | 432,10 | 422,60 | 9,50 | 2,248 | 560,60 | 422,60 | |||
REGENERON PHARM STK | 506,00 | 507,00 | 497,10 | 482,90 | 14,20 | 2,941 | 1.027,50 | 422,00 | |||
QUALCOMM STK | 141,54 | 141,66 | 140,86 | 137,80 | 3,06 | 2,221 | 171,52 | 108,08 | |||
Pinduoduo Inc. | 112,50 | 113,00 | 113,00 | 112,50 | 0,50 | 0,444 | 143,50 | 80,20 | |||
PEPSICO STK | 119,66 | 119,78 | 119,50 | 117,98 | 1,52 | 1,288 | 161,46 | 109,94 | |||
Paypal Holdings Inc. | 58,32 | 58,37 | 59,00 | 56,36 | 2,64 | 4,684 | 90,00 | 52,59 | |||
PAYCHEX STK | 111,74 | 111,88 | 112,30 | 110,72 | 1,58 | 1,427 | 146,02 | 110,72 | |||
Palo Alto Networks Inc | 0 | 0 | 174,32 | 171,34 | 2,98 | 1,739 | 198,54 | 137,62 | |||
Palantir Technologies Inc. | 0 | 0 | 148,20 | 142,36 | 5,84 | 4,102 | 160,24 | 32,56 | |||
PACCAR STK | 86,02 | 86,12 | 85,50 | 86,52 | -1,02 | -1,179 | 112,62 | 75,41 | |||
O'REILLY AUTO | 88,28 | 88,52 | 88,20 | 88,36 | -0,16 | -0,181 | 91,28 | 66,05 | |||
ON SEMICONDUCTOR STK | 44,095 | 44,285 | 42,540 | 41,585 | 0,96 | 2,297 | 70,170 | 27,970 | |||
Old Dominion Freight Line Inc. | 120,65 | 120,90 | 119,80 | 123,20 | -3,40 | -2,760 | 216,50 | 122,15 | |||
NXP Semiconductor | 191,50 | 192,50 | 189,00 | 185,00 | 4,00 | 2,162 | 244,00 | 136,00 | |||
NVIDIA | 0 | 0 | 149,12 | 143,98 | 5,14 | 3,570 | 157,90 | 86,00 | |||
NETFLIX.COM INC. | 1.029,80 | 1.031,80 | 1.038,60 | 1.025,20 | 13,40 | 1,307 | 1.134,20 | 625,00 | |||
Monster Beverage | 55,35 | 55,40 | 56,30 | 55,57 | 0,73 | 1,314 | 56,50 | 44,34 | |||
Mondelez International Group Inc. | 53,46 | 53,57 | 52,80 | 53,43 | -0,63 | -1,179 | 67,56 | 51,76 | |||
MicroStrategy Inc. Shares | 302,20 | 302,80 | 284,30 | 284,00 | 0,30 | 0,106 | 464,80 | 118,65 | |||
Microsoft Corp. | 431,55 | 431,75 | 432,05 | 430,70 | 1,35 | 0,313 | 466,75 | 317,70 | |||
MICRON TECH STK | 0 | 0 | 142,80 | 133,92 | 8,88 | 6,631 | 134,50 | 57,30 | |||
MICROCHIP TECH STK | 56,28 | 56,39 | 55,97 | 54,19 | 1,78 | 3,285 | 72,90 | 31,15 | |||
Meta Platforms Inc | 0 | 0 | 661,70 | 657,30 | 4,40 | 0,669 | 709,90 | 437,00 | |||
Mercadolibre Inc. | 2.093,00 | 2.116,00 | 2.075,50 | 2.006,50 | 69,00 | 3,439 | 2.300,00 | 1.525,00 | |||
Marvell Technology Inc. | 0 | 0 | 63,31 | 60,23 | 3,08 | 5,114 | 122,92 | 43,60 | |||
MARRIOTT INTL STK | 223,80 | 224,20 | 221,95 | 225,05 | -3,10 | -1,377 | 294,10 | 185,00 | |||
Lululemon Athletica Inc. | 0 | 0 | 139,00 | 136,14 | 2,86 | 2,101 | 406,50 | 135,58 | |||
Linde PLC | 404,60 | 405,40 | 407,20 | 400,80 | 6,40 | 1,597 | 448,40 | 378,00 | |||
LAM RESEARCH | 108,16 | 108,32 | 103,96 | 101,16 | 2,80 | 2,768 | 101,20 | 51,48 | |||
Kraft Heinz Co., The | 0 | 0 | 21,890 | 21,885 | 0,01 | 0,023 | 33,075 | 21,765 | |||
Kla-Tencor Corp. | 893,70 | 896,60 | 839,80 | 831,40 | 8,40 | 1,010 | 840,00 | 475,10 | |||
Keurig Dr. Pepper Inc. | 23,135 | 23,155 | 23,055 | 22,705 | 0,35 | 1,542 | 34,055 | 22,655 | |||
INTUIT STK | 576,80 | 578,00 | 562,60 | 547,10 | 15,50 | 2,833 | 712,40 | 485,00 | |||
Intuitive Surgical Inc. | 367,55 | 368,15 | 365,10 | 368,85 | -3,75 | -1,017 | 587,60 | 367,50 | |||
INTEL STK | 26,015 | 26,045 | 25,740 | 21,250 | 4,49 | 21,129 | 26,080 | 16,646 | |||
IDEXX LABS | 555,60 | 557,00 | 542,80 | 542,40 | 0,40 | 0,074 | 587,00 | 325,00 | |||
Honeywell International Inc. | 178,64 | 179,20 | 179,36 | 176,96 | 2,40 | 1,356 | 223,10 | 160,20 | |||
Globalfoundries Inc. | 0 | 0 | 28,200 | 27,190 | 1,01 | 3,715 | 44,000 | 26,930 | |||
GILEAD SCIENCES STK | 96,08 | 96,21 | 95,34 | 93,34 | 2,00 | 2,143 | 110,12 | 74,06 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 62,90 | 64,67 | -1,77 | -2,737 | 89,67 | 53,48 | |||
Fortinet Inc. | 68,69 | 68,92 | 68,34 | 67,26 | 1,08 | 1,606 | 108,90 | 63,98 | |||
FASTENAL STK | 40,235 | 40,315 | 39,915 | 39,710 | 0,21 | 0,516 | 43,065 | 31,500 | |||
Exelon Corp. | 36,635 | 36,820 | 36,630 | 35,870 | 0,76 | 2,119 | 42,565 | 34,425 | |||
ELECTRONIC ARTS STK | 147,56 | 147,76 | 147,00 | 144,72 | 2,28 | 1,575 | 160,08 | 110,06 | |||
DoorDash Inc. | 225,50 | 226,45 | 218,75 | 220,20 | -1,45 | -0,658 | 239,50 | 116,02 | |||
Diamondback Energy Inc | 0 | 0 | 119,38 | 119,10 | 0,28 | 0,235 | 182,30 | 107,78 | |||
Dexcom Inc. | 63,63 | 63,77 | 64,82 | 64,33 | 0,49 | 0,762 | 86,30 | 53,72 | |||
Datadog Inc | 0 | 0 | 116,16 | 113,66 | 2,50 | 2,200 | 160,04 | 78,72 | |||
CSX Corp. | 28,370 | 28,430 | 28,000 | 27,245 | 0,76 | 2,771 | 34,840 | 23,400 | |||
Crowdstrike Holdings Inc | 0 | 0 | 425,65 | 378,05 | 47,60 | 12,591 | 437,15 | 242,05 | |||
COSTCO WHOLESALE CORP. | 808,20 | 809,60 | 815,70 | 802,70 | 13,00 | 1,620 | 1.028,20 | 786,90 | |||
CoStar Group Inc | 0 | 0 | 75,82 | 74,37 | 1,45 | 1,950 | 84,03 | 64,11 | |||
COPART | 38,685 | 38,805 | 40,130 | 39,700 | 0,43 | 1,083 | 60,570 | 39,005 | |||
Constellation Energy Corp. | 275,25 | 275,95 | 272,75 | 270,25 | 2,50 | 0,925 | 331,25 | 143,52 | |||
Comcast Corp.New | 26,580 | 26,620 | 27,625 | 27,115 | 0,51 | 1,881 | 41,880 | 26,915 | |||
COGNIZANT TECH | 59,46 | 59,55 | 59,48 | 58,11 | 1,37 | 2,358 | 86,46 | 58,11 | |||
Coca-Cola Europacific Partners Plc | 75,30 | 76,60 | 75,90 | 76,20 | -0,30 | -0,394 | 86,80 | 69,00 | |||
CISCO SYSTEMS STK | 0 | 0 | 58,26 | 57,30 | 0,96 | 1,675 | 62,74 | 45,58 | |||
CINTAS STK | 169,55 | 170,05 | 169,50 | 167,35 | 2,15 | 1,285 | 215,30 | 161,00 | |||
Charter Communications Inc. | 222,85 | 223,25 | 226,45 | 219,30 | 7,15 | 3,260 | 382,90 | 219,30 | |||
CDW Corp | 0 | 0 | 138,40 | 141,75 | -3,35 | -2,363 | 206,50 | 130,35 | |||
CADENCE DESIGN STK | 0 | 0 | 295,05 | 294,05 | 1,00 | 0,340 | 328,05 | 195,00 | |||
BROADCOM STK | 293,25 | 293,80 | 293,10 | 291,40 | 1,70 | 0,583 | 317,55 | 138,96 | |||
Booking Holdings | 4.577,00 | 4.604,00 | 4.721,00 | 4.605,00 | 116,00 | 2,519 | 5.038,00 | 3.585,00 | |||
Biogen Inc. | 0 | 0 | 122,20 | 122,35 | -0,15 | -0,123 | 181,15 | 101,00 | |||
Baker Hughes Co. | 39,920 | 40,000 | 38,965 | 39,305 | -0,34 | -0,865 | 46,840 | 30,585 | |||
Axon Enterprise Inc. | 648,60 | 650,80 | 635,80 | 629,80 | 6,00 | 0,953 | 755,60 | 342,70 | |||
AUTOMATIC DATA STK | 247,05 | 247,75 | 244,95 | 242,80 | 2,15 | 0,886 | 303,55 | 242,80 | |||
Autodesk Inc. | 274,30 | 275,25 | 271,50 | 268,00 | 3,50 | 1,306 | 307,90 | 206,15 | |||
Atlassian Corp. | 143,04 | 143,66 | 146,96 | 144,56 | 2,40 | 1,660 | 310,70 | 136,14 | |||
ASTAZENECA ADR | 65,00 | 65,50 | 66,00 | 65,50 | 0,50 | 0,763 | 72,50 | 57,50 | |||
ASML Holdings | 788,00 | 790,00 | 740,00 | 736,00 | 4,00 | 0,543 | 800,00 | 548,00 | |||
Arm Holdings PLC ADR | 0 | 0 | 130,40 | 129,40 | 1,00 | 0,773 | 171,00 | 74,40 | |||
Applovin Corp. | 0 | 0 | 523,40 | 514,60 | 8,80 | 1,710 | 514,60 | 110,70 | |||
APPLIED MATERIAL STK | 160,62 | 161,14 | 160,76 | 146,26 | 14,50 | 9,914 | 195,60 | 113,00 | |||
Apple Inc. | 201,55 | 201,75 | 202,35 | 202,00 | 0,35 | 0,173 | 246,25 | 155,30 | |||
ANALOG DEVICES STK | 211,20 | 211,65 | 207,40 | 203,85 | 3,55 | 1,741 | 231,90 | 142,90 | |||
AMGEN STK | 233,40 | 234,20 | 233,20 | 233,00 | 0,20 | 0,086 | 303,50 | 230,00 | |||
AMER ELEC PWR STK | 90,40 | 90,60 | 91,20 | 90,00 | 1,20 | 1,333 | 102,00 | 86,50 | |||
Amazon.com Inc. | 0 | 0 | 196,10 | 195,32 | 0,78 | 0,399 | 232,70 | 151,48 | |||
Alphabet Inc. Cl. C | 0 | 0 | 213,85 | 211,45 | 2,40 | 1,135 | 215,40 | 130,00 | |||
Alphabet Inc. Cl. A | 0 | 0 | 213,50 | 213,40 | 0,10 | 0,047 | 213,95 | 131,04 | |||
Airbnb Inc. | 106,14 | 106,30 | 104,50 | 101,90 | 2,60 | 2,552 | 153,20 | 92,54 | |||
ADV MICRO DEV STK | 0 | 0 | 131,36 | 134,88 | -3,52 | -2,610 | 157,82 | 70,43 | |||
ADOBE SYS STK | 0 | 0 | 311,30 | 305,55 | 5,75 | 1,882 | 523,60 | 286,60 |