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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Comcast Corp.New | 25,090 | 25,130 | 23,865 | 23,130 | 0,74 | 3,178 | 37,700 | 22,815 | |||
| Tesla Inc. | 0 | 0 | 416,55 | 405,95 | 10,60 | 2,611 | 453,90 | 200,35 | |||
| MARRIOTT INTL STK | 257,95 | 258,55 | 260,90 | 254,40 | 6,50 | 2,555 | 294,10 | 185,00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 142,50 | 139,00 | 3,50 | 2,518 | 408,10 | 135,65 | |||
| Intuitive Surgical Inc. | 467,70 | 468,65 | 472,50 | 461,25 | 11,25 | 2,439 | 587,60 | 365,10 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 77,50 | 76,00 | 1,50 | 1,974 | 80,00 | 57,50 | |||
| Airbnb Inc. | 111,68 | 111,88 | 111,30 | 109,20 | 2,10 | 1,923 | 153,20 | 92,54 | |||
| Booking Holdings | 4.633,00 | 4.646,00 | 4.595,00 | 4.515,00 | 80,00 | 1,772 | 4.970,00 | 3.690,00 | |||
| AMGEN STK | 276,40 | 277,30 | 274,75 | 270,80 | 3,95 | 1,459 | 303,50 | 230,00 | |||
| REGENERON PHARM STK | 631,20 | 632,20 | 638,40 | 630,60 | 7,80 | 1,237 | 707,60 | 422,00 | |||
| Honeywell International Inc. | 167,50 | 168,04 | 167,32 | 165,32 | 2,00 | 1,210 | 210,23 | 150,96 | |||
| Synopsys Inc. | 391,05 | 391,90 | 390,70 | 386,15 | 4,55 | 1,178 | 567,70 | 320,05 | |||
| Verisk Analytics | 184,40 | 185,00 | 185,90 | 183,80 | 2,10 | 1,143 | 284,50 | 179,50 | |||
Coca-Cola Europacific Partners Plc |
77,80 | 79,10 | 78,40 | 77,60 | 0,80 | 1,031 | 86,80 | 72,00 | |||
| Charter Communications Inc. | 179,48 | 180,08 | 176,96 | 175,28 | 1,68 | 0,958 | 379,50 | 167,84 | |||
| Kraft Heinz Co., The | 20,850 | 20,885 | 21,010 | 20,825 | 0,19 | 0,888 | 30,200 | 20,590 | |||
| AMER ELEC PWR STK | 97,00 | 97,20 | 98,20 | 97,40 | 0,80 | 0,821 | 106,50 | 86,50 | |||
| PACCAR STK | 94,73 | 94,86 | 95,65 | 95,00 | 0,65 | 0,684 | 108,18 | 75,41 | |||
| CoStar Group Inc | 53,43 | 54,52 | 54,12 | 53,77 | 0,35 | 0,651 | 84,03 | 53,77 | |||
| Palantir Technologies Inc. | 0 | 0 | 156,68 | 155,80 | 0,88 | 0,565 | 176,42 | 63,27 | |||
| NXP Semiconductor | 194,50 | 195,00 | 195,50 | 194,50 | 1,00 | 0,514 | 244,00 | 136,00 | |||
| Monster Beverage | 63,83 | 63,89 | 63,29 | 62,98 | 0,31 | 0,492 | 65,07 | 44,34 | |||
| PEPSICO STK | 127,86 | 128,04 | 128,68 | 128,10 | 0,58 | 0,453 | 149,50 | 109,94 | |||
| ROSS STORES STK | 155,08 | 155,30 | 155,74 | 155,06 | 0,68 | 0,439 | 155,76 | 107,76 | |||
| STARBUCKS CORP. | 72,33 | 72,39 | 72,30 | 72,00 | 0,30 | 0,417 | 110,96 | 67,80 | |||
| Linde PLC | 358,60 | 359,20 | 355,00 | 353,60 | 1,40 | 0,396 | 447,00 | 333,60 | |||
| CINTAS STK | 159,35 | 159,60 | 160,00 | 159,40 | 0,60 | 0,376 | 201,10 | 156,20 | |||
| O'REILLY AUTO | 79,24 | 79,46 | 80,16 | 79,86 | 0,30 | 0,376 | 91,28 | 74,86 | |||
| Constellation Energy Corp. | 307,20 | 308,00 | 300,40 | 299,50 | 0,90 | 0,301 | 345,85 | 143,52 | |||
| Kla-Tencor Corp. | 1.033,60 | 1.037,00 | 1.027,40 | 1.025,00 | 2,40 | 0,234 | 1.077,20 | 475,10 | |||
| CDW Corp | 121,20 | 125,85 | 123,50 | 123,25 | 0,25 | 0,203 | 197,80 | 118,70 | |||
| Meta Platforms Inc | 559,30 | 560,30 | 556,10 | 555,10 | 1,00 | 0,180 | 709,90 | 437,00 | |||
| T-Mobile US Inc. | 169,00 | 169,20 | 166,22 | 166,06 | 0,16 | 0,096 | 260,10 | 166,06 | |||
| XCEL ENERGY STK | 62,45 | 62,66 | 63,76 | 63,70 | 0,06 | 0,094 | 70,35 | 56,79 | |||
| FASTENAL STK | 35,925 | 36,000 | 36,030 | 36,000 | 0,03 | 0,083 | 43,065 | 31,500 | |||
| Lululemon Athletica Inc. | 174,20 | 174,82 | 172,86 | 172,86 | 0,00 | 0,000 | 406,50 | 135,58 | |||
| VERTEX PHARM STK | 387,70 | 388,75 | 385,40 | 385,45 | -0,05 | -0,013 | 471,40 | 312,45 | |||
| Exelon Corp. | 37,085 | 37,275 | 37,000 | 37,035 | -0,04 | -0,095 | 42,565 | 34,425 | |||
| Take-Two Interactive Software | 207,55 | 208,00 | 205,25 | 205,50 | -0,25 | -0,122 | 226,50 | 172,62 | |||
| Thomson Reuters Corp | 111,75 | 113,15 | 112,55 | 112,70 | -0,15 | -0,133 | 186,50 | 110,25 | |||
| NVIDIA | 150,30 | 150,38 | 150,38 | 150,78 | -0,40 | -0,265 | 182,10 | 86,00 | |||
| Keurig Dr. Pepper Inc. | 24,340 | 24,365 | 24,750 | 24,825 | -0,08 | -0,302 | 33,100 | 21,550 | |||
| Alphabet Inc. Cl. C | 260,35 | 260,70 | 260,00 | 261,00 | -1,00 | -0,383 | 284,30 | 130,00 | |||
| GILEAD SCIENCES STK | 101,42 | 101,52 | 101,48 | 101,88 | -0,40 | -0,393 | 110,58 | 82,50 | |||
| Palo Alto Networks Inc | 159,06 | 160,08 | 158,62 | 159,28 | -0,66 | -0,414 | 198,54 | 137,62 | |||
| COPART | 33,080 | 33,185 | 32,755 | 32,895 | -0,14 | -0,426 | 58,420 | 32,700 | |||
| Mondelez International Group Inc. | 45,960 | 46,055 | 46,000 | 46,200 | -0,20 | -0,433 | 62,960 | 45,795 | |||
| APPLIED MATERIAL STK | 218,10 | 218,90 | 219,85 | 220,85 | -1,00 | -0,453 | 232,30 | 113,00 | |||
| Apple Inc. | 233,15 | 233,25 | 232,35 | 233,80 | -1,45 | -0,620 | 246,40 | 155,30 | |||
| Baker Hughes Co. | 38,085 | 38,165 | 39,510 | 39,760 | -0,25 | -0,629 | 46,840 | 30,585 | |||
| The Trade Desk Inc. | 30,675 | 30,995 | 30,605 | 30,800 | -0,20 | -0,633 | 128,800 | 30,800 | |||
| ASML Holdings | 910,00 | 912,00 | 918,00 | 924,00 | -6,00 | -0,649 | 960,00 | 548,00 | |||
| Amazon.com Inc. | 0 | 0 | 188,72 | 189,96 | -1,24 | -0,653 | 232,70 | 151,48 | |||
| ELECTRONIC ARTS STK | 173,58 | 173,74 | 172,04 | 173,20 | -1,16 | -0,670 | 174,40 | 110,06 | |||
| ANALOG DEVICES STK | 236,40 | 237,00 | 234,45 | 236,20 | -1,75 | -0,741 | 239,85 | 142,90 | |||
| DoorDash Inc. | 193,16 | 194,06 | 191,22 | 192,68 | -1,46 | -0,758 | 239,90 | 138,00 | |||
| NETFLIX.COM INC. | 79,72 | 80,53 | 79,48 | 80,10 | -0,62 | -0,774 | 113,42 | 76,80 | |||
| ON SEMICONDUCTOR STK | 46,025 | 46,220 | 46,285 | 46,710 | -0,43 | -0,910 | 64,160 | 27,970 | |||
| PAYCHEX STK | 97,84 | 97,95 | 97,50 | 98,44 | -0,94 | -0,955 | 146,02 | 94,06 | |||
| Alphabet Inc. Cl. A | 259,40 | 259,65 | 258,70 | 261,25 | -2,55 | -0,976 | 279,30 | 131,04 | |||
| COGNIZANT TECH | 70,94 | 71,08 | 70,71 | 71,43 | -0,72 | -1,008 | 86,46 | 55,34 | |||
| Crowdstrike Holdings Inc | 412,80 | 416,55 | 414,60 | 419,20 | -4,60 | -1,097 | 480,80 | 285,75 | |||
| ADOBE SYS STK | 292,60 | 295,70 | 295,00 | 298,35 | -3,35 | -1,123 | 444,05 | 273,20 | |||
| IDEXX LABS | 587,40 | 589,00 | 592,80 | 599,60 | -6,80 | -1,134 | 661,60 | 325,00 | |||
| Roper Technologies Inc. | 377,10 | 377,70 | 375,60 | 380,20 | -4,60 | -1,210 | 560,60 | 375,80 | |||
| Microsoft Corp. | 404,85 | 405,15 | 401,00 | 406,10 | -5,10 | -1,256 | 467,50 | 317,70 | |||
| CSX Corp. | 31,345 | 31,415 | 31,405 | 31,805 | -0,40 | -1,258 | 32,035 | 23,400 | |||
| TEXAS INSTRUMENTS STK | 150,28 | 150,60 | 150,50 | 152,42 | -1,92 | -1,260 | 193,90 | 126,30 | |||
| QUALCOMM STK | 148,78 | 148,98 | 150,90 | 153,00 | -2,10 | -1,373 | 168,32 | 108,08 | |||
| CISCO SYSTEMS STK | 65,78 | 66,06 | 65,97 | 66,91 | -0,94 | -1,405 | 68,71 | 48,12 | |||
| Old Dominion Freight Line Inc. | 132,00 | 132,25 | 133,10 | 135,00 | -1,90 | -1,407 | 199,10 | 109,10 | |||
| LAM RESEARCH | 138,00 | 138,30 | 137,64 | 139,70 | -2,06 | -1,475 | 143,10 | 51,48 | |||
| Warner Bros. Discovery Inc. | 24,750 | 24,805 | 25,030 | 25,440 | -0,41 | -1,612 | 25,505 | 6,800 | |||
| Paypal Holdings Inc. | 52,06 | 52,11 | 51,74 | 52,64 | -0,90 | -1,710 | 90,00 | 51,76 | |||
| Fortinet Inc. | 70,13 | 70,37 | 68,58 | 69,95 | -1,37 | -1,959 | 108,90 | 63,98 | |||
| AUTOMATIC DATA STK | 222,40 | 222,95 | 221,90 | 226,45 | -4,55 | -2,009 | 303,55 | 214,45 | |||
| MICROCHIP TECH STK | 55,78 | 55,88 | 56,28 | 57,44 | -1,16 | -2,019 | 64,20 | 31,15 | |||
| Marvell Technology Inc. | 70,61 | 71,22 | 70,78 | 72,25 | -1,47 | -2,035 | 122,92 | 43,60 | |||
| INTEL STK | 31,685 | 31,720 | 31,530 | 32,225 | -0,70 | -2,157 | 37,230 | 16,646 | |||
| Autodesk Inc. | 248,95 | 249,75 | 247,90 | 253,60 | -5,70 | -2,248 | 299,75 | 206,15 | |||
| Pinduoduo Inc. | 92,00 | 92,40 | 92,40 | 94,60 | -2,20 | -2,326 | 124,50 | 80,20 | |||
| Dexcom Inc. | 56,07 | 56,21 | 55,65 | 57,00 | -1,35 | -2,368 | 86,30 | 47,74 | |||
| Globalfoundries Inc. | 31,130 | 31,460 | 31,240 | 32,030 | -0,79 | -2,466 | 44,000 | 26,930 | |||
| GE Healthcare Technologies Inc. | 69,19 | 70,64 | 69,96 | 71,79 | -1,83 | -2,549 | 89,67 | 53,48 | |||
| CADENCE DESIGN STK | 271,35 | 272,00 | 267,95 | 275,15 | -7,20 | -2,617 | 328,05 | 195,00 | |||
| Diamondback Energy Inc | 125,62 | 127,04 | 126,94 | 130,42 | -3,48 | -2,668 | 176,00 | 107,78 | |||
| Atlassian Corp. | 135,30 | 135,86 | 133,88 | 137,58 | -3,70 | -2,689 | 310,70 | 124,40 | |||
| Applovin Corp. | 564,90 | 574,90 | 569,90 | 586,20 | -16,30 | -2,781 | 616,90 | 192,48 | |||
| COSTCO WHOLESALE CORP. | 727,50 | 728,40 | 729,10 | 750,30 | -21,20 | -2,826 | 1.028,20 | 747,00 | |||
| Datadog Inc | 118,42 | 119,70 | 118,68 | 122,16 | -3,48 | -2,849 | 173,40 | 78,72 | |||
| Axon Enterprise Inc. | 471,30 | 473,30 | 466,10 | 480,00 | -13,90 | -2,896 | 755,60 | 443,00 | |||
| INTUIT STK | 568,30 | 569,50 | 552,40 | 570,70 | -18,30 | -3,207 | 712,40 | 485,00 | |||
| Biogen Inc. | 144,85 | 146,20 | 144,35 | 149,15 | -4,80 | -3,218 | 157,75 | 101,00 | |||
| ADV MICRO DEV STK | 176,76 | 176,94 | 173,38 | 179,64 | -6,26 | -3,485 | 225,85 | 70,43 | |||
| Zscaler Inc | 197,52 | 197,96 | 193,70 | 201,25 | -7,55 | -3,752 | 286,85 | 147,70 | |||
| MICRON TECH STK | 0 | 0 | 198,10 | 206,00 | -7,90 | -3,835 | 221,00 | 57,30 | |||
| Mercadolibre Inc. | 1.625,20 | 1.628,60 | 1.651,40 | 1.720,00 | -68,60 | -3,988 | 2.300,00 | 1.525,00 | |||
| Shopify Inc | 137,60 | 137,86 | 133,54 | 139,82 | -6,28 | -4,491 | 154,46 | 66,82 | |||
| Workday | 183,46 | 183,90 | 180,82 | 189,52 | -8,70 | -4,591 | 269,95 | 181,44 | |||
| BROADCOM STK | 291,15 | 291,60 | 289,40 | 308,60 | -19,20 | -6,222 | 349,00 | 138,96 | |||
| Arm Holdings PLC ADR | 0 | 0 | 104,00 | 111,00 | -7,00 | -6,306 | 171,00 | 74,40 | |||