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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEPSICO STK | 127,52 | 127,72 | 127,36 | 125,12 | 2,24 | 1,790 | 155,54 | 109,94 | |||
| Verisk Analytics | 188,30 | 190,05 | 188,00 | 185,15 | 2,85 | 1,539 | 284,50 | 179,50 | |||
| AMER ELEC PWR STK | 106,00 | 106,50 | 106,00 | 104,50 | 1,50 | 1,435 | 106,00 | 86,50 | |||
| AMGEN STK | 293,95 | 296,45 | 293,50 | 290,00 | 3,50 | 1,207 | 303,50 | 230,00 | |||
| Exelon Corp. | 40,000 | 40,600 | 40,000 | 39,630 | 0,37 | 0,934 | 42,565 | 34,425 | |||
| DoorDash Inc. | 180,62 | 183,32 | 179,42 | 177,92 | 1,50 | 0,843 | 239,90 | 138,00 | |||
| COPART | 35,345 | 35,800 | 35,215 | 35,015 | 0,20 | 0,571 | 60,570 | 34,540 | |||
| Monster Beverage | 61,49 | 61,98 | 61,37 | 61,19 | 0,18 | 0,294 | 61,90 | 44,34 | |||
| O'REILLY AUTO | 85,06 | 86,34 | 84,74 | 84,54 | 0,20 | 0,237 | 91,28 | 74,86 | |||
| APPLIED MATERIAL STK | 195,16 | 196,88 | 193,98 | 193,90 | 0,08 | 0,041 | 208,20 | 113,00 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,50 | 76,50 | 0,00 | 0,000 | 76,50 | 57,50 | |||
Coca-Cola Europacific Partners Plc |
77,40 | 79,20 | 78,30 | 78,30 | 0,00 | 0,000 | 86,80 | 71,40 | |||
| Apple Inc. | 232,20 | 232,45 | 231,50 | 231,65 | -0,15 | -0,065 | 246,25 | 155,30 | |||
| NVIDIA | 159,84 | 159,90 | 159,46 | 159,58 | -0,12 | -0,075 | 182,10 | 86,00 | |||
| Datadog Inc | 153,82 | 156,58 | 155,04 | 155,22 | -0,18 | -0,116 | 173,40 | 78,72 | |||
| Crowdstrike Holdings Inc | 452,95 | 457,45 | 456,40 | 457,00 | -0,60 | -0,131 | 480,80 | 285,75 | |||
| T-Mobile US Inc. | 185,50 | 187,00 | 185,38 | 185,74 | -0,36 | -0,194 | 260,10 | 173,92 | |||
| CDW Corp | 117,00 | 124,40 | 120,70 | 120,95 | -0,25 | -0,207 | 197,80 | 120,95 | |||
| Keurig Dr. Pepper Inc. | 23,215 | 23,435 | 23,185 | 23,240 | -0,06 | -0,237 | 33,100 | 21,550 | |||
| Dexcom Inc. | 50,150 | 50,630 | 49,815 | 49,940 | -0,13 | -0,250 | 86,300 | 47,745 | |||
| Meta Platforms Inc | 516,40 | 518,50 | 516,80 | 518,10 | -1,30 | -0,251 | 709,90 | 437,00 | |||
| The Trade Desk Inc. | 33,565 | 35,235 | 34,510 | 34,610 | -0,10 | -0,289 | 132,340 | 34,610 | |||
| REGENERON PHARM STK | 607,20 | 609,20 | 602,00 | 603,80 | -1,80 | -0,298 | 743,20 | 422,00 | |||
| CISCO SYSTEMS STK | 66,85 | 67,74 | 67,10 | 67,33 | -0,23 | -0,342 | 67,41 | 48,12 | |||
| ASML Holdings | 870,00 | 872,00 | 864,00 | 868,00 | -4,00 | -0,461 | 928,00 | 548,00 | |||
| Amazon.com Inc. | 198,88 | 199,48 | 198,50 | 199,46 | -0,96 | -0,481 | 232,70 | 151,48 | |||
| XCEL ENERGY STK | 69,52 | 70,57 | 68,90 | 69,29 | -0,39 | -0,563 | 70,35 | 56,79 | |||
| Comcast Corp.New | 23,425 | 23,710 | 23,265 | 23,400 | -0,14 | -0,577 | 41,415 | 23,200 | |||
| Palo Alto Networks Inc | 172,70 | 178,06 | 174,22 | 175,24 | -1,02 | -0,582 | 198,54 | 137,62 | |||
| Diamondback Energy Inc | 124,96 | 128,32 | 126,02 | 126,90 | -0,88 | -0,693 | 177,74 | 107,78 | |||
| MARRIOTT INTL STK | 244,25 | 246,05 | 243,35 | 245,15 | -1,80 | -0,734 | 294,10 | 185,00 | |||
| Paypal Holdings Inc. | 53,28 | 53,41 | 52,75 | 53,17 | -0,42 | -0,790 | 90,00 | 52,59 | |||
| CoStar Group Inc | 56,39 | 58,86 | 57,56 | 58,02 | -0,46 | -0,793 | 84,03 | 58,02 | |||
| Charter Communications Inc. | 173,20 | 175,20 | 172,52 | 173,96 | -1,44 | -0,828 | 380,80 | 173,96 | |||
| ADOBE SYS STK | 279,15 | 281,95 | 280,65 | 283,00 | -2,35 | -0,830 | 523,60 | 280,55 | |||
| GILEAD SCIENCES STK | 106,76 | 107,22 | 106,32 | 107,22 | -0,90 | -0,839 | 110,12 | 82,50 | |||
| Marvell Technology Inc. | 70,85 | 71,94 | 70,82 | 71,45 | -0,63 | -0,882 | 122,92 | 43,60 | |||
| Applovin Corp. | 458,60 | 461,45 | 460,20 | 464,55 | -4,35 | -0,936 | 609,90 | 192,48 | |||
| Axon Enterprise Inc. | 466,10 | 471,00 | 464,90 | 469,70 | -4,80 | -1,022 | 755,60 | 443,00 | |||
| Microsoft Corp. | 433,20 | 433,45 | 432,00 | 436,75 | -4,75 | -1,088 | 467,50 | 317,70 | |||
| VERTEX PHARM STK | 373,70 | 376,45 | 370,85 | 375,00 | -4,15 | -1,107 | 471,40 | 312,45 | |||
| ELECTRONIC ARTS STK | 171,98 | 173,92 | 170,80 | 172,74 | -1,94 | -1,123 | 173,88 | 110,06 | |||
| Intuitive Surgical Inc. | 469,65 | 473,15 | 466,00 | 471,35 | -5,35 | -1,135 | 587,60 | 365,10 | |||
| Thomson Reuters Corp | 116,45 | 118,70 | 117,45 | 118,80 | -1,35 | -1,136 | 186,50 | 116,85 | |||
| ROSS STORES STK | 136,62 | 137,70 | 136,18 | 137,76 | -1,58 | -1,147 | 149,58 | 107,76 | |||
| COSTCO WHOLESALE CORP. | 786,80 | 790,70 | 782,60 | 791,70 | -9,10 | -1,149 | 1.028,20 | 773,20 | |||
| STARBUCKS CORP. | 71,99 | 72,16 | 71,55 | 72,40 | -0,85 | -1,174 | 110,96 | 67,80 | |||
| Biogen Inc. | 139,35 | 142,40 | 141,05 | 142,75 | -1,70 | -1,191 | 157,10 | 101,00 | |||
| GE Healthcare Technologies Inc. | 59,33 | 61,81 | 60,85 | 61,65 | -0,80 | -1,298 | 89,67 | 53,48 | |||
| Kraft Heinz Co., The | 21,080 | 21,165 | 21,050 | 21,360 | -0,31 | -1,451 | 30,500 | 20,590 | |||
| CINTAS STK | 157,75 | 158,85 | 157,70 | 160,25 | -2,55 | -1,591 | 215,30 | 156,20 | |||
| Kla-Tencor Corp. | 0 | 0 | 961,00 | 976,60 | -15,60 | -1,597 | 1.077,20 | 475,10 | |||
| BROADCOM STK | 294,90 | 295,10 | 290,65 | 295,50 | -4,85 | -1,641 | 333,20 | 138,96 | |||
| Linde PLC | 360,20 | 360,40 | 358,60 | 364,80 | -6,20 | -1,700 | 447,00 | 355,60 | |||
| Roper Technologies Inc. | 381,20 | 383,00 | 379,80 | 386,40 | -6,60 | -1,708 | 560,60 | 382,00 | |||
| Take-Two Interactive Software | 200,15 | 201,60 | 199,46 | 203,10 | -3,64 | -1,792 | 226,50 | 171,00 | |||
| Fortinet Inc. | 69,82 | 70,37 | 69,67 | 70,97 | -1,30 | -1,832 | 108,90 | 63,98 | |||
| MicroStrategy Inc. Shares | 168,05 | 168,40 | 162,45 | 165,50 | -3,05 | -1,843 | 464,80 | 165,50 | |||
| AUTOMATIC DATA STK | 215,60 | 216,85 | 214,45 | 218,50 | -4,05 | -1,854 | 303,55 | 218,50 | |||
| Old Dominion Freight Line Inc. | 111,00 | 112,60 | 110,80 | 112,90 | -2,10 | -1,860 | 214,50 | 112,90 | |||
| PAYCHEX STK | 95,06 | 95,53 | 94,51 | 96,34 | -1,83 | -1,900 | 146,02 | 95,73 | |||
| PACCAR STK | 80,84 | 81,24 | 80,54 | 82,11 | -1,57 | -1,912 | 112,62 | 75,41 | |||
| Globalfoundries Inc. | 27,950 | 28,830 | 28,280 | 28,840 | -0,56 | -1,942 | 44,000 | 26,930 | |||
| LAM RESEARCH | 126,00 | 127,00 | 125,00 | 127,50 | -2,50 | -1,961 | 142,80 | 51,48 | |||
| Warner Bros. Discovery Inc. | 19,458 | 19,634 | 19,334 | 19,736 | -0,40 | -2,037 | 19,790 | 6,800 | |||
| Alphabet Inc. Cl. A | 247,60 | 247,80 | 244,00 | 249,10 | -5,10 | -2,047 | 250,05 | 131,04 | |||
| FASTENAL STK | 34,010 | 34,335 | 33,885 | 34,630 | -0,75 | -2,151 | 43,065 | 31,500 | |||
| Arm Holdings PLC ADR | 119,40 | 121,20 | 118,00 | 120,60 | -2,60 | -2,156 | 171,00 | 74,40 | |||
| Honeywell International Inc. | 167,80 | 169,48 | 166,50 | 170,34 | -3,84 | -2,254 | 210,23 | 150,96 | |||
| Baker Hughes Co. | 40,865 | 41,480 | 40,755 | 41,705 | -0,95 | -2,278 | 46,840 | 30,585 | |||
| Synopsys Inc. | 334,85 | 337,55 | 330,05 | 337,75 | -7,70 | -2,280 | 567,70 | 320,05 | |||
| CADENCE DESIGN STK | 266,85 | 268,95 | 264,70 | 271,75 | -7,05 | -2,594 | 328,05 | 195,00 | |||
| NETFLIX.COM INC. | 94,38 | 95,33 | 94,42 | 97,00 | -2,58 | -2,660 | 113,42 | 76,80 | |||
| Zscaler Inc | 253,45 | 255,65 | 251,30 | 258,25 | -6,95 | -2,691 | 286,85 | 147,70 | |||
| Mercadolibre Inc. | 1.769,60 | 1.775,20 | 1.740,40 | 1.788,80 | -48,40 | -2,706 | 2.300,00 | 1.525,00 | |||
| Constellation Energy Corp. | 289,80 | 290,95 | 285,00 | 292,95 | -7,95 | -2,714 | 345,85 | 143,52 | |||
| Workday | 192,20 | 196,06 | 191,68 | 197,40 | -5,72 | -2,898 | 269,95 | 182,08 | |||
| Mondelez International Group Inc. | 47,850 | 48,210 | 47,770 | 49,205 | -1,44 | -2,916 | 62,960 | 48,410 | |||
| INTUIT STK | 555,20 | 558,80 | 554,00 | 571,20 | -17,20 | -3,011 | 712,40 | 485,00 | |||
| TEXAS INSTRUMENTS STK | 132,82 | 133,46 | 132,84 | 137,04 | -4,20 | -3,065 | 195,40 | 126,30 | |||
| CSX Corp. | 29,130 | 29,525 | 28,970 | 29,915 | -0,95 | -3,159 | 34,840 | 23,400 | |||
| Alphabet Inc. Cl. C | 247,95 | 248,30 | 243,50 | 251,65 | -8,15 | -3,239 | 253,50 | 130,00 | |||
| ON SEMICONDUCTOR STK | 39,475 | 39,865 | 39,200 | 40,545 | -1,35 | -3,317 | 70,170 | 27,970 | |||
| Palantir Technologies Inc. | 145,88 | 146,10 | 143,62 | 148,74 | -5,12 | -3,442 | 176,42 | 57,84 | |||
| Pinduoduo Inc. | 106,50 | 107,50 | 110,00 | 114,00 | -4,00 | -3,509 | 124,50 | 80,20 | |||
| ANALOG DEVICES STK | 196,12 | 200,05 | 194,32 | 201,60 | -7,28 | -3,611 | 231,90 | 142,90 | |||
| IDEXX LABS | 575,00 | 578,40 | 571,00 | 592,40 | -21,40 | -3,612 | 627,00 | 325,00 | |||
| Autodesk Inc. | 251,15 | 252,35 | 249,45 | 258,85 | -9,40 | -3,631 | 307,90 | 206,15 | |||
| COGNIZANT TECH | 60,76 | 61,32 | 60,24 | 62,63 | -2,39 | -3,816 | 86,46 | 55,34 | |||
| INTEL STK | 29,710 | 29,750 | 29,455 | 30,680 | -1,23 | -3,993 | 36,040 | 16,646 | |||
| Airbnb Inc. | 101,38 | 101,78 | 100,12 | 104,68 | -4,56 | -4,356 | 153,20 | 92,54 | |||
| NXP Semiconductor | 163,50 | 165,50 | 162,50 | 170,00 | -7,50 | -4,412 | 244,00 | 136,00 | |||
| Atlassian Corp. | 125,00 | 126,22 | 124,56 | 130,52 | -5,96 | -4,566 | 310,70 | 125,08 | |||
| MICROCHIP TECH STK | 44,315 | 44,725 | 43,960 | 46,160 | -2,20 | -4,766 | 66,500 | 31,145 | |||
| Tesla Inc. | 351,90 | 352,10 | 347,20 | 365,00 | -17,80 | -4,877 | 453,90 | 200,35 | |||
| ADV MICRO DEV STK | 206,40 | 206,50 | 202,25 | 213,60 | -11,35 | -5,314 | 225,85 | 70,43 | |||
| Lululemon Athletica Inc. | 140,68 | 142,36 | 139,26 | 147,16 | -7,90 | -5,368 | 406,50 | 135,58 | |||
| Booking Holdings | 4.140,00 | 4.180,00 | 4.120,00 | 4.360,00 | -240,00 | -5,505 | 5.038,00 | 3.690,00 | |||
| QUALCOMM STK | 143,32 | 143,58 | 141,58 | 150,00 | -8,42 | -5,613 | 168,32 | 108,08 | |||
| Shopify Inc | 119,90 | 120,82 | 118,32 | 126,20 | -7,88 | -6,244 | 154,46 | 66,82 | |||
| MICRON TECH STK | 207,50 | 207,85 | 203,10 | 217,50 | -14,40 | -6,621 | 221,00 | 57,30 | |||