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 | 249,25 | 245,35 | 3,90 | 1,590 | 269,55 | 139,62 | |||
| XCEL ENERGY STK | 58,90 | 59,08 | 59,05 | 58,19 | 0,86 | 1,478 | 68,98 | 48,61 | |||
| Workday | 0 | 0 | 190,70 | 189,06 | 1,64 | 0,867 | 269,95 | 184,70 | |||
| Warner Bros. Discovery Inc. | 10,426 | 10,454 | 10,296 | 9,962 | 0,33 | 3,353 | 11,734 | 6,116 | |||
| VERTEX PHARM STK | 399,80 | 401,10 | 403,20 | 397,80 | 5,40 | 1,357 | 482,00 | 372,95 | |||
| Verisk Analytics | 0 | 0 | 261,00 | 255,60 | 5,40 | 2,113 | 284,50 | 235,10 | |||
| T-Mobile US Inc. | 194,96 | 195,22 | 194,98 | 193,96 | 1,02 | 0,526 | 260,10 | 161,84 | |||
| The Trade Desk Inc. | 0 | 0 | 72,71 | 64,61 | 8,10 | 12,537 | 132,34 | 41,09 | |||
| TEXAS INSTRUMENTS STK | 188,40 | 188,86 | 188,32 | 188,52 | -0,20 | -0,106 | 205,30 | 126,30 | |||
| Tesla Inc. | 0 | 0 | 271,00 | 271,00 | 0,00 | 0,000 | 453,90 | 175,62 | |||
| Take-Two Interactive Software | 0 | 0 | 204,35 | 199,98 | 4,37 | 2,185 | 210,10 | 123,44 | |||
| Synopsys Inc. | 486,15 | 487,80 | 484,50 | 478,00 | 6,50 | 1,360 | 565,40 | 320,05 | |||
| STARBUCKS CORP. | 79,75 | 79,82 | 79,79 | 80,53 | -0,74 | -0,919 | 110,96 | 66,87 | |||
| Shopify Inc | 0 | 0 | 99,72 | 95,07 | 4,65 | 4,891 | 123,46 | 44,45 | |||
| ROSS STORES STK | 0 | 0 | 111,92 | 111,02 | 0,90 | 0,811 | 149,58 | 107,76 | |||
| Roper Technologies Inc. | 471,60 | 472,30 | 468,60 | 465,10 | 3,50 | 0,753 | 560,60 | 463,50 | |||
| REGENERON PHARM STK | 0 | 0 | 487,20 | 484,90 | 2,30 | 0,474 | 1.086,50 | 422,00 | |||
| QUALCOMM STK | 133,26 | 133,36 | 132,80 | 134,00 | -1,20 | -0,896 | 191,66 | 108,08 | |||
| Pinduoduo Inc. | 0 | 0 | 88,00 | 89,20 | -1,20 | -1,345 | 143,50 | 80,20 | |||
| PEPSICO STK | 0 | 0 | 116,14 | 115,92 | 0,22 | 0,190 | 161,46 | 109,94 | |||
| Paypal Holdings Inc. | 0 | 0 | 63,47 | 60,78 | 2,69 | 4,426 | 90,00 | 52,59 | |||
| PAYCHEX STK | 121,80 | 121,94 | 123,34 | 122,60 | 0,74 | 0,604 | 146,02 | 108,26 | |||
| Palo Alto Networks Inc | 0 | 0 | 166,00 | 163,26 | 2,74 | 1,678 | 198,54 | 134,88 | |||
| Palantir Technologies Inc. | 0 | 0 | 128,58 | 126,90 | 1,68 | 1,324 | 126,90 | 21,96 | |||
| PACCAR STK | 82,11 | 82,23 | 81,95 | 82,57 | -0,62 | -0,751 | 112,62 | 75,41 | |||
| O'REILLY AUTO | 78,84 | 79,08 | 79,20 | 77,60 | 1,60 | 2,062 | 88,03 | 61,33 | |||
| ON SEMICONDUCTOR STK | 50,86 | 51,07 | 50,61 | 50,63 | -0,02 | -0,040 | 72,14 | 27,97 | |||
| Old Dominion Freight Line Inc. | 140,25 | 140,75 | 141,00 | 141,80 | -0,80 | -0,564 | 216,50 | 128,15 | |||
| NXP Semiconductor | 0 | 0 | 193,00 | 194,50 | -1,50 | -0,771 | 265,00 | 136,00 | |||
| NVIDIA | 0 | 0 | 146,96 | 141,56 | 5,40 | 3,815 | 143,70 | 86,00 | |||
| NETFLIX.COM INC. | 0 | 0 | 1.075,00 | 1.086,80 | -11,80 | -1,086 | 1.134,20 | 534,70 | |||
| Monster Beverage | 50,81 | 50,86 | 50,92 | 49,91 | 1,02 | 2,034 | 56,500 | 41,155 | |||
| Mondelez International Group Inc. | 57,51 | 57,62 | 57,60 | 57,27 | 0,33 | 0,576 | 68,28 | 51,76 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 377,60 | 381,20 | -3,60 | -0,944 | 464,80 | 107,10 | |||
| Microsoft Corp. | 0 | 0 | 430,40 | 431,35 | -0,95 | -0,220 | 432,50 | 317,70 | |||
| MICRON TECH STK | 103,20 | 103,28 | 101,70 | 105,74 | -4,04 | -3,821 | 122,70 | 57,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 63,67 | 63,51 | 0,16 | 0,252 | 86,25 | 31,15 | |||
| Meta Platforms Inc | 0 | 0 | 614,60 | 617,10 | -2,50 | -0,405 | 709,90 | 421,55 | |||
| Mercadolibre Inc. | 2.059,50 | 2.069,50 | 2.034,50 | 2.015,00 | 19,50 | 0,968 | 2.300,00 | 1.489,00 | |||
| Marvell Technology Inc. | 0 | 0 | 62,52 | 61,66 | 0,86 | 1,395 | 122,92 | 43,60 | |||
| MARRIOTT INTL STK | 237,50 | 238,15 | 241,45 | 237,50 | 3,95 | 1,663 | 294,10 | 185,00 | |||
| Lululemon Athletica Inc. | 0 | 0 | 195,78 | 200,05 | -4,27 | -2,134 | 406,50 | 196,48 | |||
| Linde PLC | 0 | 0 | 401,00 | 399,60 | 1,40 | 0,350 | 448,40 | 378,00 | |||
| LAM RESEARCH | 87,09 | 87,22 | 86,16 | 86,21 | -0,05 | -0,058 | 98,30 | 51,48 | |||
| Kraft Heinz Co., The | 23,390 | 23,425 | 23,800 | 23,680 | 0,12 | 0,507 | 33,075 | 21,845 | |||
| Kla-Tencor Corp. | 806,10 | 808,60 | 796,00 | 781,50 | 14,50 | 1,855 | 789,60 | 475,10 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28,385 | 28,585 | -0,20 | -0,700 | 34,055 | 27,910 | |||
| INTUIT STK | 642,30 | 643,80 | 644,70 | 634,30 | 10,40 | 1,640 | 681,60 | 485,00 | |||
| Intuitive Surgical Inc. | 441,85 | 442,70 | 439,05 | 435,05 | 4,00 | 0,919 | 587,60 | 384,00 | |||
| INTEL STK | 19,856 | 19,884 | 20,200 | 19,814 | 0,39 | 1,948 | 32,635 | 16,646 | |||
| IDEXX LABS | 454,30 | 455,90 | 453,30 | 452,30 | 1,00 | 0,221 | 462,70 | 325,00 | |||
| Honeywell International Inc. | 202,90 | 203,50 | 204,35 | 201,00 | 3,35 | 1,667 | 223,10 | 160,20 | |||
| Globalfoundries Inc. | 0 | 0 | 34,550 | 34,640 | -0,09 | -0,260 | 54,320 | 27,230 | |||
| GILEAD SCIENCES STK | 94,04 | 94,16 | 96,05 | 93,29 | 2,76 | 2,959 | 110,12 | 64,13 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63,90 | 63,92 | -0,02 | -0,031 | 89,67 | 53,48 | |||
| Fortinet Inc. | 0 | 0 | 88,22 | 84,34 | 3,88 | 4,600 | 108,90 | 48,61 | |||
| FASTENAL STK | 38,860 | 38,940 | 38,490 | 37,330 | 1,16 | 3,107 | 40,000 | 29,240 | |||
| Exelon Corp. | 36,985 | 37,175 | 37,175 | 36,870 | 0,31 | 0,827 | 42,565 | 32,215 | |||
| ELECTRONIC ARTS STK | 128,30 | 128,46 | 127,14 | 126,00 | 1,14 | 0,905 | 160,08 | 110,06 | |||
| DoorDash Inc. | 204,10 | 204,95 | 205,00 | 203,25 | 1,75 | 0,861 | 209,50 | 91,48 | |||
| Diamondback Energy Inc | 0 | 0 | 119,10 | 121,58 | -2,48 | -2,040 | 193,38 | 107,78 | |||
| Dexcom Inc. | 73,28 | 73,45 | 72,98 | 70,74 | 2,24 | 3,167 | 105,48 | 53,72 | |||
| Datadog Inc | 0 | 0 | 121,26 | 118,82 | 2,44 | 2,054 | 160,04 | 78,72 | |||
| CSX Corp. | 28,940 | 29,000 | 29,015 | 28,895 | 0,12 | 0,415 | 34,840 | 23,400 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 408,55 | 407,25 | 1,30 | 0,319 | 437,15 | 198,22 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 836,40 | 828,70 | 7,70 | 0,929 | 1.028,20 | 726,30 | |||
| CoStar Group Inc | 0 | 0 | 72,55 | 73,34 | -0,79 | -1,077 | 77,86 | 64,11 | |||
| COPART | 39,465 | 39,600 | 40,435 | 40,220 | 0,22 | 0,535 | 60,570 | 40,220 | |||
| Constellation Energy Corp. | 0 | 0 | 278,10 | 271,80 | 6,30 | 2,318 | 331,25 | 143,52 | |||
| Comcast Corp.New | 30,035 | 30,080 | 30,500 | 29,715 | 0,79 | 2,642 | 41,880 | 29,045 | |||
| COGNIZANT TECH | 64,37 | 64,49 | 64,61 | 63,94 | 0,67 | 1,048 | 86,46 | 58,31 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 80,90 | 82,00 | -1,10 | -1,341 | 83,50 | 66,60 | |||
| CISCO SYSTEMS STK | 0 | 0 | 57,93 | 58,02 | -0,09 | -0,155 | 62,74 | 41,07 | |||
| CINTAS STK | 0 | 0 | 185,20 | 183,40 | 1,80 | 0,981 | 215,30 | 161,00 | |||
| Charter Communications Inc. | 0 | 0 | 340,75 | 334,25 | 6,50 | 1,945 | 382,90 | 278,10 | |||
| CDW Corp | 0 | 0 | 151,55 | 152,40 | -0,85 | -0,558 | 219,50 | 130,35 | |||
| CADENCE DESIGN STK | 0 | 0 | 272,15 | 272,10 | 0,05 | 0,018 | 308,70 | 195,00 | |||
| BROADCOM STK | 0 | 0 | 239,00 | 232,90 | 6,10 | 2,619 | 238,55 | 122,22 | |||
| Booking Holdings | 4.889,00 | 4.911,00 | 4.935,00 | 4.850,00 | 85,00 | 1,753 | 5.038,00 | 2.863,00 | |||
| Biogen Inc. | 0 | 0 | 110,45 | 114,15 | -3,70 | -3,241 | 212,50 | 101,00 | |||
| Baker Hughes Co. | 33,685 | 33,755 | 33,655 | 34,150 | -0,50 | -1,449 | 46,840 | 29,665 | |||
| Axon Enterprise Inc. | 643,20 | 645,80 | 639,40 | 618,20 | 21,20 | 3,429 | 704,20 | 251,60 | |||
| AUTOMATIC DATA STK | 258,35 | 259,00 | 259,65 | 257,60 | 2,05 | 0,796 | 303,55 | 218,30 | |||
| Autodesk Inc. | 249,75 | 250,75 | 250,50 | 238,05 | 12,45 | 5,230 | 307,90 | 199,34 | |||
| Atlassian Corp. | 0 | 0 | 163,98 | 158,64 | 5,34 | 3,366 | 310,70 | 123,52 | |||
| ASTAZENECA ADR | 60,50 | 61,00 | 61,50 | 60,50 | 1,00 | 1,653 | 79,00 | 57,50 | |||
| ASML Holdings | 0 | 0 | 698,00 | 682,00 | 16,00 | 2,346 | 1.000,00 | 548,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 124,60 | 121,40 | 3,20 | 2,636 | 171,00 | 74,40 | |||
| Applovin Corp. | 0 | 0 | 303,90 | 306,35 | -2,45 | -0,800 | 506,60 | 61,53 | |||
| APPLIED MATERIAL STK | 0 | 0 | 170,20 | 167,54 | 2,66 | 1,588 | 225,95 | 113,00 | |||
| Apple Inc. | 181,40 | 181,50 | 181,60 | 178,00 | 3,60 | 2,022 | 246,25 | 155,30 | |||
| ANSYS STK | 337,10 | 337,90 | 325,00 | 323,00 | 2,00 | 0,619 | 342,40 | 247,50 | |||
| ANALOG DEVICES STK | 207,80 | 208,25 | 207,35 | 206,30 | 1,05 | 0,509 | 231,90 | 142,90 | |||
| AMGEN STK | 251,90 | 252,85 | 254,40 | 250,85 | 3,55 | 1,415 | 311,00 | 230,00 | |||
| AMER ELEC PWR STK | 90,20 | 90,40 | 89,80 | 89,40 | 0,40 | 0,447 | 102,00 | 83,50 | |||
| Amazon.com Inc. | 0 | 0 | 195,44 | 193,06 | 2,38 | 1,233 | 232,70 | 146,56 | |||
| Alphabet Inc. Cl. C | 159,10 | 159,22 | 157,20 | 153,74 | 3,46 | 2,251 | 200,00 | 130,00 | |||
| Alphabet Inc. Cl. A | 158,04 | 158,12 | 158,68 | 154,32 | 4,36 | 2,825 | 198,28 | 131,04 | |||
| Airbnb Inc. | 118,04 | 118,26 | 118,28 | 114,68 | 3,60 | 3,139 | 153,20 | 92,54 | |||
| ADV MICRO DEV STK | 0 | 0 | 133,80 | 124,68 | 9,12 | 7,315 | 167,52 | 70,43 | |||
| ADOBE SYS STK | 0 | 0 | 314,20 | 314,40 | -0,20 | -0,064 | 528,40 | 302,65 | |||