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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MicroStrategy Inc. Shares | 156,55 | 157,15 | 155,60 | 149,10 | 6,50 | 4,359 | 408,10 | 149,10 | |||
| Warner Bros. Discovery Inc. | 20,530 | 20,735 | 20,475 | 19,912 | 0,56 | 2,827 | 20,490 | 6,800 | |||
| ASML Holdings | 896,00 | 898,00 | 898,00 | 874,00 | 24,00 | 2,746 | 928,00 | 548,00 | |||
| APPLIED MATERIAL STK | 216,80 | 220,15 | 215,50 | 210,35 | 5,15 | 2,448 | 210,35 | 113,00 | |||
| Keurig Dr. Pepper Inc. | 23,765 | 23,990 | 23,755 | 23,225 | 0,53 | 2,282 | 33,100 | 21,550 | |||
| ON SEMICONDUCTOR STK | 42,715 | 43,140 | 42,625 | 41,715 | 0,91 | 2,181 | 70,170 | 27,970 | |||
| MICRON TECH STK | 199,62 | 200,40 | 200,50 | 196,62 | 3,88 | 1,973 | 221,00 | 57,30 | |||
| TEXAS INSTRUMENTS STK | 134,54 | 147,46 | 142,26 | 139,66 | 2,60 | 1,862 | 193,90 | 126,30 | |||
| NETFLIX.COM INC. | 91,58 | 92,51 | 91,86 | 90,22 | 1,64 | 1,818 | 113,42 | 76,80 | |||
| ANALOG DEVICES STK | 221,25 | 225,65 | 220,30 | 216,70 | 3,60 | 1,661 | 231,90 | 142,90 | |||
| Alphabet Inc. Cl. A | 278,00 | 279,50 | 279,30 | 274,85 | 4,45 | 1,619 | 279,00 | 131,04 | |||
| Lululemon Athletica Inc. | 156,78 | 158,66 | 156,80 | 154,36 | 2,44 | 1,581 | 406,50 | 135,58 | |||
| COSTCO WHOLESALE CORP. | 781,50 | 785,20 | 781,40 | 770,60 | 10,80 | 1,402 | 1.028,20 | 758,90 | |||
| Synopsys Inc. | 351,00 | 353,00 | 352,85 | 348,10 | 4,75 | 1,365 | 567,70 | 320,05 | |||
| BROADCOM STK | 343,85 | 344,95 | 342,10 | 337,55 | 4,55 | 1,348 | 337,55 | 138,96 | |||
| Constellation Energy Corp. | 308,55 | 310,70 | 308,75 | 304,75 | 4,00 | 1,313 | 345,85 | 143,52 | |||
| PEPSICO STK | 127,80 | 128,22 | 127,34 | 125,76 | 1,58 | 1,256 | 155,54 | 109,94 | |||
| O'REILLY AUTO | 86,88 | 88,18 | 88,16 | 87,08 | 1,08 | 1,240 | 91,28 | 74,86 | |||
| LAM RESEARCH | 133,50 | 134,82 | 133,52 | 132,00 | 1,52 | 1,152 | 142,80 | 51,48 | |||
| Exelon Corp. | 39,965 | 40,360 | 39,975 | 39,530 | 0,45 | 1,126 | 42,565 | 34,425 | |||
| Mondelez International Group Inc. | 48,895 | 49,380 | 49,090 | 48,550 | 0,54 | 1,112 | 62,960 | 47,770 | |||
| Applovin Corp. | 508,10 | 509,60 | 508,60 | 503,20 | 5,40 | 1,073 | 609,90 | 192,48 | |||
| MICROCHIP TECH STK | 45,015 | 45,385 | 45,200 | 44,765 | 0,44 | 0,972 | 65,380 | 31,145 | |||
| ADV MICRO DEV STK | 183,22 | 184,00 | 184,12 | 182,40 | 1,72 | 0,943 | 225,85 | 70,43 | |||
| Thomson Reuters Corp | 115,30 | 116,75 | 116,00 | 114,95 | 1,05 | 0,913 | 186,50 | 114,55 | |||
| NXP Semiconductor | 165,50 | 167,50 | 166,50 | 165,00 | 1,50 | 0,909 | 244,00 | 136,00 | |||
| Dexcom Inc. | 53,74 | 54,14 | 53,74 | 53,26 | 0,48 | 0,901 | 86,30 | 47,74 | |||
Coca-Cola Europacific Partners Plc |
78,60 | 80,10 | 79,30 | 78,60 | 0,70 | 0,891 | 86,80 | 72,00 | |||
| STARBUCKS CORP. | 74,00 | 75,80 | 74,37 | 73,78 | 0,59 | 0,800 | 110,96 | 67,80 | |||
| CSX Corp. | 30,285 | 30,585 | 30,295 | 30,055 | 0,24 | 0,799 | 34,835 | 23,400 | |||
| Tesla Inc. | 365,60 | 366,35 | 367,35 | 364,75 | 2,60 | 0,713 | 453,90 | 200,35 | |||
| Meta Platforms Inc | 549,70 | 551,90 | 550,90 | 547,10 | 3,80 | 0,695 | 709,90 | 437,00 | |||
| GE Healthcare Technologies Inc. | 68,26 | 70,81 | 69,55 | 69,10 | 0,45 | 0,651 | 89,67 | 53,48 | |||
| Paypal Holdings Inc. | 53,37 | 53,59 | 53,41 | 53,10 | 0,31 | 0,584 | 90,00 | 52,06 | |||
| Kla-Tencor Corp. | 994,80 | 1.004,60 | 995,00 | 989,40 | 5,60 | 0,566 | 1.077,20 | 475,10 | |||
| Arm Holdings PLC ADR | 114,40 | 115,00 | 113,80 | 113,20 | 0,60 | 0,530 | 171,00 | 74,40 | |||
| AMGEN STK | 292,95 | 296,15 | 296,45 | 294,90 | 1,55 | 0,526 | 303,50 | 230,00 | |||
| XCEL ENERGY STK | 69,56 | 70,60 | 69,58 | 69,24 | 0,34 | 0,491 | 70,35 | 56,79 | |||
| AMER ELEC PWR STK | 105,50 | 106,00 | 105,50 | 105,00 | 0,50 | 0,476 | 106,50 | 86,50 | |||
| Amazon.com Inc. | 198,52 | 199,24 | 198,88 | 197,96 | 0,92 | 0,465 | 232,70 | 151,48 | |||
| Axon Enterprise Inc. | 459,60 | 464,10 | 457,60 | 455,50 | 2,10 | 0,461 | 755,60 | 443,00 | |||
| CINTAS STK | 159,40 | 159,85 | 158,85 | 158,15 | 0,70 | 0,443 | 215,30 | 156,20 | |||
| Apple Inc. | 237,50 | 238,50 | 240,15 | 239,10 | 1,05 | 0,439 | 246,25 | 155,30 | |||
| QUALCOMM STK | 142,30 | 143,74 | 142,08 | 141,50 | 0,58 | 0,410 | 168,32 | 108,08 | |||
| Linde PLC | 353,00 | 354,00 | 352,40 | 351,00 | 1,40 | 0,399 | 447,00 | 351,00 | |||
| ROSS STORES STK | 152,62 | 153,82 | 152,64 | 152,14 | 0,50 | 0,329 | 152,14 | 107,76 | |||
| CADENCE DESIGN STK | 261,50 | 263,50 | 263,40 | 262,65 | 0,75 | 0,286 | 328,05 | 195,00 | |||
| Take-Two Interactive Software | 211,00 | 212,50 | 209,40 | 208,90 | 0,50 | 0,239 | 226,50 | 172,62 | |||
| Verisk Analytics | 192,20 | 194,00 | 192,20 | 191,75 | 0,45 | 0,235 | 284,50 | 179,50 | |||
| The Trade Desk Inc. | 33,025 | 34,665 | 33,845 | 33,770 | 0,08 | 0,222 | 132,340 | 33,695 | |||
| Old Dominion Freight Line Inc. | 115,55 | 117,10 | 115,60 | 115,35 | 0,25 | 0,217 | 214,50 | 109,10 | |||
| VERTEX PHARM STK | 371,30 | 374,00 | 371,35 | 370,60 | 0,75 | 0,202 | 471,40 | 312,45 | |||
| COGNIZANT TECH | 66,21 | 66,70 | 66,23 | 66,10 | 0,13 | 0,197 | 86,46 | 55,34 | |||
| Microsoft Corp. | 420,00 | 420,65 | 420,20 | 419,40 | 0,80 | 0,191 | 467,50 | 317,70 | |||
| FASTENAL STK | 34,635 | 34,860 | 34,645 | 34,580 | 0,07 | 0,188 | 43,065 | 31,500 | |||
| INTEL STK | 31,395 | 31,655 | 31,100 | 31,050 | 0,05 | 0,161 | 36,040 | 16,646 | |||
| T-Mobile US Inc. | 178,00 | 179,04 | 177,76 | 177,54 | 0,22 | 0,124 | 260,10 | 173,92 | |||
| ADOBE SYS STK | 273,00 | 276,20 | 274,60 | 274,30 | 0,30 | 0,109 | 523,60 | 273,20 | |||
| Marvell Technology Inc. | 76,07 | 77,04 | 76,55 | 76,49 | 0,06 | 0,078 | 122,92 | 43,60 | |||
| Globalfoundries Inc. | 30,000 | 30,900 | 30,450 | 30,430 | 0,02 | 0,066 | 44,000 | 26,930 | |||
| Diamondback Energy Inc | 127,82 | 130,68 | 129,28 | 129,22 | 0,06 | 0,046 | 176,00 | 107,78 | |||
| REGENERON PHARM STK | 674,20 | 679,00 | 680,00 | 679,80 | 0,20 | 0,029 | 743,20 | 422,00 | |||
| ASTAZENECA ADR | 79,50 | 80,00 | 80,00 | 80,00 | 0,00 | 0,000 | 80,00 | 57,50 | |||
| Monster Beverage | 64,45 | 64,95 | 64,47 | 64,49 | -0,02 | -0,031 | 64,49 | 44,34 | |||
| Palo Alto Networks Inc | 158,00 | 162,40 | 160,20 | 160,28 | -0,08 | -0,050 | 198,54 | 137,62 | |||
| GILEAD SCIENCES STK | 109,28 | 110,78 | 109,78 | 109,90 | -0,12 | -0,109 | 110,58 | 82,50 | |||
| Baker Hughes Co. | 42,980 | 43,620 | 42,395 | 42,460 | -0,07 | -0,153 | 46,840 | 30,585 | |||
| MARRIOTT INTL STK | 260,75 | 262,65 | 261,75 | 262,25 | -0,50 | -0,191 | 294,10 | 185,00 | |||
| Kraft Heinz Co., The | 22,070 | 22,395 | 22,055 | 22,105 | -0,05 | -0,226 | 30,420 | 20,590 | |||
| PACCAR STK | 89,98 | 90,42 | 90,29 | 90,58 | -0,29 | -0,320 | 112,62 | 75,41 | |||
| ELECTRONIC ARTS STK | 173,34 | 175,06 | 173,30 | 173,88 | -0,58 | -0,334 | 174,12 | 110,06 | |||
| Roper Technologies Inc. | 383,70 | 385,60 | 383,80 | 385,40 | -1,60 | -0,415 | 560,60 | 379,80 | |||
| Crowdstrike Holdings Inc | 431,40 | 434,35 | 432,20 | 434,15 | -1,95 | -0,449 | 480,80 | 285,75 | |||
| Booking Holdings | 4.220,00 | 4.244,00 | 4.225,00 | 4.245,00 | -20,00 | -0,471 | 5.038,00 | 3.690,00 | |||
| Biogen Inc. | 155,35 | 158,65 | 157,00 | 157,75 | -0,75 | -0,475 | 157,75 | 101,00 | |||
| Charter Communications Inc. | 171,50 | 173,50 | 171,38 | 172,30 | -0,92 | -0,534 | 380,80 | 167,84 | |||
| Palantir Technologies Inc. | 142,70 | 143,08 | 142,32 | 143,12 | -0,80 | -0,559 | 176,42 | 61,40 | |||
| Shopify Inc | 137,02 | 137,62 | 137,18 | 137,96 | -0,78 | -0,565 | 154,46 | 66,82 | |||
| CDW Corp | 120,95 | 128,10 | 124,45 | 125,30 | -0,85 | -0,678 | 197,80 | 118,70 | |||
| Pinduoduo Inc. | 100,50 | 101,50 | 99,80 | 100,50 | -0,70 | -0,697 | 124,50 | 80,20 | |||
| Datadog Inc | 134,84 | 138,18 | 136,46 | 137,42 | -0,96 | -0,699 | 173,40 | 78,72 | |||
| CoStar Group Inc | 57,36 | 59,63 | 58,46 | 58,88 | -0,42 | -0,713 | 84,03 | 56,63 | |||
| COPART | 33,380 | 33,710 | 33,385 | 33,635 | -0,25 | -0,743 | 60,570 | 33,565 | |||
| CISCO SYSTEMS STK | 64,73 | 65,95 | 65,34 | 65,84 | -0,50 | -0,759 | 68,16 | 48,12 | |||
| Honeywell International Inc. | 162,72 | 165,16 | 162,64 | 164,08 | -1,44 | -0,878 | 210,23 | 150,96 | |||
| PAYCHEX STK | 95,83 | 96,30 | 95,85 | 96,78 | -0,93 | -0,961 | 146,02 | 94,06 | |||
| Fortinet Inc. | 68,80 | 69,35 | 69,22 | 69,90 | -0,68 | -0,973 | 108,90 | 63,98 | |||
| Comcast Corp.New | 22,810 | 23,030 | 22,815 | 23,065 | -0,25 | -1,084 | 41,075 | 22,840 | |||
| NVIDIA | 154,38 | 154,52 | 154,50 | 156,30 | -1,80 | -1,152 | 182,10 | 86,00 | |||
| AUTOMATIC DATA STK | 218,70 | 220,00 | 218,75 | 221,30 | -2,55 | -1,152 | 303,55 | 214,45 | |||
| Mercadolibre Inc. | 1.760,00 | 1.781,00 | 1.749,60 | 1.775,00 | -25,40 | -1,431 | 2.300,00 | 1.525,00 | |||
| DoorDash Inc. | 168,04 | 170,56 | 168,06 | 170,84 | -2,78 | -1,627 | 239,90 | 138,00 | |||
| Intuitive Surgical Inc. | 494,15 | 499,05 | 492,80 | 501,00 | -8,20 | -1,637 | 587,60 | 365,10 | |||
| Airbnb Inc. | 100,40 | 101,34 | 100,18 | 101,90 | -1,72 | -1,688 | 153,20 | 92,54 | |||
| IDEXX LABS | 650,00 | 653,80 | 650,00 | 661,60 | -11,60 | -1,753 | 661,60 | 325,00 | |||
| Atlassian Corp. | 126,88 | 127,74 | 127,12 | 129,74 | -2,62 | -2,019 | 310,70 | 124,40 | |||
| Workday | 183,80 | 187,54 | 183,86 | 188,28 | -4,42 | -2,348 | 269,95 | 182,08 | |||
| Alphabet Inc. Cl. C | 278,50 | 279,50 | 276,60 | 284,00 | -7,40 | -2,606 | 284,30 | 130,00 | |||
| INTUIT STK | 540,40 | 544,90 | 540,50 | 560,00 | -19,50 | -3,482 | 712,40 | 485,00 | |||
| Autodesk Inc. | 258,40 | 260,50 | 259,25 | 269,30 | -10,05 | -3,732 | 299,75 | 206,15 | |||
| Zscaler Inc | 216,55 | 218,70 | 216,60 | 229,20 | -12,60 | -5,497 | 286,85 | 147,70 | |||