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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MICRON TECH STK | 219,05 | 219,35 | 211,70 | 203,00 | 8,70 | 4,286 | 221,00 | 57,30 | |||
| Lululemon Athletica Inc. | 189,90 | 190,42 | 183,24 | 175,82 | 7,42 | 4,220 | 406,50 | 135,58 | |||
| GILEAD SCIENCES STK | 102,78 | 103,42 | 103,38 | 101,38 | 2,00 | 1,973 | 110,58 | 82,50 | |||
| Roper Technologies Inc. | 385,90 | 387,70 | 383,70 | 377,00 | 6,70 | 1,777 | 560,60 | 375,60 | |||
| Marvell Technology Inc. | 70,47 | 71,93 | 71,14 | 69,98 | 1,16 | 1,658 | 122,92 | 43,60 | |||
| Comcast Corp.New | 25,900 | 26,095 | 25,745 | 25,390 | 0,36 | 1,398 | 36,825 | 22,815 | |||
| CDW Corp | 119,30 | 126,45 | 122,90 | 121,50 | 1,40 | 1,152 | 197,80 | 118,70 | |||
| The Trade Desk Inc. | 31,305 | 32,800 | 32,070 | 31,730 | 0,34 | 1,072 | 123,740 | 30,605 | |||
| PAYCHEX STK | 100,00 | 101,00 | 99,26 | 98,23 | 1,03 | 1,049 | 146,02 | 94,06 | |||
| ADV MICRO DEV STK | 171,56 | 171,76 | 170,76 | 169,04 | 1,72 | 1,018 | 225,85 | 70,43 | |||
| Exelon Corp. | 37,855 | 38,230 | 37,610 | 37,255 | 0,36 | 0,953 | 42,565 | 34,705 | |||
| Atlassian Corp. | 139,50 | 140,36 | 137,28 | 136,04 | 1,24 | 0,911 | 310,70 | 124,40 | |||
| Globalfoundries Inc. | 30,730 | 31,630 | 31,160 | 30,880 | 0,28 | 0,907 | 44,000 | 26,930 | |||
| GE Healthcare Technologies Inc. | 69,59 | 72,14 | 70,81 | 70,20 | 0,61 | 0,869 | 89,67 | 53,48 | |||
| MARRIOTT INTL STK | 264,25 | 266,15 | 262,80 | 260,55 | 2,25 | 0,864 | 294,10 | 185,00 | |||
| AUTOMATIC DATA STK | 225,45 | 226,75 | 225,85 | 224,00 | 1,85 | 0,826 | 303,55 | 214,45 | |||
| ADOBE SYS STK | 301,25 | 304,85 | 302,90 | 300,45 | 2,45 | 0,815 | 444,05 | 273,20 | |||
| Diamondback Energy Inc | 129,42 | 132,30 | 130,72 | 129,68 | 1,04 | 0,802 | 176,00 | 107,78 | |||
| NVIDIA | 147,62 | 147,66 | 147,58 | 146,46 | 1,12 | 0,765 | 182,10 | 86,00 | |||
| Datadog Inc | 116,58 | 119,32 | 118,14 | 117,28 | 0,86 | 0,733 | 173,40 | 78,72 | |||
| CoStar Group Inc | 54,33 | 56,55 | 55,40 | 55,04 | 0,36 | 0,654 | 84,03 | 53,77 | |||
| CISCO SYSTEMS STK | 64,83 | 65,66 | 65,18 | 64,78 | 0,40 | 0,617 | 68,71 | 48,12 | |||
| REGENERON PHARM STK | 639,20 | 644,80 | 635,80 | 632,20 | 3,60 | 0,569 | 707,60 | 422,00 | |||
| Verisk Analytics | 187,00 | 188,75 | 185,80 | 184,95 | 0,85 | 0,460 | 284,50 | 179,50 | |||
| T-Mobile US Inc. | 170,02 | 171,04 | 169,34 | 168,76 | 0,58 | 0,344 | 260,10 | 166,06 | |||
| Honeywell International Inc. | 170,32 | 171,58 | 169,38 | 168,82 | 0,56 | 0,332 | 209,10 | 150,96 | |||
| Thomson Reuters Corp | 112,00 | 114,20 | 113,05 | 112,70 | 0,35 | 0,311 | 186,50 | 110,25 | |||
| Amazon.com Inc. | 189,36 | 191,42 | 190,34 | 189,84 | 0,50 | 0,263 | 232,70 | 151,48 | |||
| Meta Platforms Inc | 554,90 | 556,90 | 557,30 | 555,90 | 1,40 | 0,252 | 709,90 | 437,00 | |||
| Baker Hughes Co. | 38,440 | 39,015 | 38,235 | 38,140 | 0,10 | 0,249 | 46,840 | 30,585 | |||
| INTEL STK | 31,405 | 31,450 | 31,105 | 31,075 | 0,03 | 0,097 | 37,230 | 16,646 | |||
| Applovin Corp. | 568,40 | 571,60 | 567,80 | 567,30 | 0,50 | 0,088 | 616,90 | 192,48 | |||
| STARBUCKS CORP. | 73,95 | 74,34 | 72,52 | 72,51 | 0,01 | 0,014 | 110,96 | 67,80 | |||
| Coca-Cola Europacific Partners Plc | 77,60 | 79,40 | 78,80 | 78,80 | 0,00 | 0,000 | 86,80 | 72,00 | |||
| Crowdstrike Holdings Inc | 401,95 | 405,80 | 403,45 | 403,45 | 0,00 | 0,000 | 480,80 | 285,75 | |||
| Airbnb Inc. | 114,18 | 114,76 | 113,22 | 113,30 | -0,08 | -0,071 | 153,20 | 92,54 | |||
| COGNIZANT TECH | 71,70 | 72,22 | 71,21 | 71,29 | -0,08 | -0,112 | 86,46 | 55,34 | |||
| IDEXX LABS | 591,80 | 595,60 | 589,80 | 590,60 | -0,80 | -0,135 | 661,60 | 325,00 | |||
| Kraft Heinz Co., The | 21,100 | 21,170 | 20,995 | 21,045 | -0,05 | -0,238 | 30,150 | 20,590 | |||
| COSTCO WHOLESALE CORP. | 734,70 | 735,70 | 731,90 | 733,80 | -1,90 | -0,259 | 1.028,20 | 729,10 | |||
| Palo Alto Networks Inc | 155,06 | 159,58 | 157,32 | 157,74 | -0,42 | -0,266 | 198,54 | 137,62 | |||
| Microsoft Corp. | 408,70 | 408,95 | 405,50 | 406,90 | -1,40 | -0,344 | 467,50 | 317,70 | |||
| AMER ELEC PWR STK | 98,00 | 98,20 | 97,40 | 97,80 | -0,40 | -0,409 | 106,50 | 86,50 | |||
| CINTAS STK | 159,70 | 160,10 | 159,15 | 159,85 | -0,70 | -0,438 | 200,60 | 156,20 | |||
| Autodesk Inc. | 249,65 | 250,85 | 249,80 | 250,90 | -1,10 | -0,438 | 299,75 | 206,15 | |||
| PEPSICO STK | 127,68 | 128,16 | 127,62 | 128,22 | -0,60 | -0,468 | 148,36 | 109,94 | |||
| ROSS STORES STK | 155,50 | 156,74 | 154,38 | 155,12 | -0,74 | -0,477 | 155,76 | 107,76 | |||
| O'REILLY AUTO | 78,82 | 79,72 | 78,40 | 78,80 | -0,40 | -0,508 | 91,28 | 74,86 | |||
| AMGEN STK | 277,55 | 279,35 | 277,30 | 278,80 | -1,50 | -0,538 | 303,50 | 230,00 | |||
| COPART | 33,385 | 33,710 | 33,100 | 33,290 | -0,19 | -0,571 | 57,550 | 32,700 | |||
| Palantir Technologies Inc. | 153,72 | 153,80 | 152,00 | 152,90 | -0,90 | -0,589 | 176,42 | 63,27 | |||
| Linde PLC | 359,60 | 359,80 | 359,20 | 361,40 | -2,20 | -0,609 | 447,00 | 333,60 | |||
| ELECTRONIC ARTS STK | 173,12 | 174,84 | 172,74 | 173,80 | -1,06 | -0,610 | 174,40 | 110,06 | |||
| Mondelez International Group Inc. | 45,745 | 46,085 | 45,585 | 45,880 | -0,30 | -0,643 | 62,960 | 45,795 | |||
| Take-Two Interactive Software | 206,20 | 207,70 | 204,85 | 206,20 | -1,35 | -0,655 | 226,50 | 172,62 | |||
| Intuitive Surgical Inc. | 476,40 | 481,10 | 471,30 | 474,95 | -3,65 | -0,769 | 587,60 | 365,10 | |||
| Biogen Inc. | 144,40 | 147,35 | 145,95 | 147,10 | -1,15 | -0,782 | 157,75 | 101,00 | |||
| Shopify Inc | 139,32 | 140,26 | 137,64 | 138,90 | -1,26 | -0,907 | 154,46 | 66,82 | |||
| XCEL ENERGY STK | 62,45 | 63,38 | 62,03 | 62,60 | -0,57 | -0,911 | 70,35 | 56,79 | |||
| PACCAR STK | 95,03 | 95,49 | 94,70 | 95,62 | -0,92 | -0,962 | 108,18 | 75,41 | |||
| Mercadolibre Inc. | 1.644,20 | 1.651,40 | 1.629,80 | 1.646,00 | -16,20 | -0,984 | 2.300,00 | 1.525,00 | |||
| Charter Communications Inc. | 179,64 | 181,10 | 177,70 | 179,54 | -1,84 | -1,025 | 379,50 | 167,84 | |||
| Apple Inc. | 231,75 | 231,95 | 231,00 | 233,50 | -2,50 | -1,071 | 246,40 | 155,30 | |||
| Keurig Dr. Pepper Inc. | 23,980 | 24,100 | 23,880 | 24,145 | -0,27 | -1,098 | 33,100 | 21,550 | |||
| Old Dominion Freight Line Inc. | 131,25 | 135,15 | 131,50 | 133,15 | -1,65 | -1,239 | 199,10 | 109,10 | |||
| Warner Bros. Discovery Inc. | 24,010 | 24,220 | 24,045 | 24,355 | -0,31 | -1,273 | 25,505 | 6,800 | |||
| Dexcom Inc. | 56,06 | 56,47 | 55,84 | 56,56 | -0,72 | -1,273 | 86,30 | 47,74 | |||
| CSX Corp. | 31,060 | 31,365 | 30,895 | 31,300 | -0,41 | -1,294 | 32,035 | 23,400 | |||
| INTUIT STK | 566,10 | 570,80 | 562,40 | 570,30 | -7,90 | -1,385 | 712,40 | 485,00 | |||
| Axon Enterprise Inc. | 469,60 | 474,20 | 465,50 | 472,10 | -6,60 | -1,398 | 755,60 | 443,00 | |||
| Tesla Inc. | 404,25 | 404,35 | 400,45 | 406,30 | -5,85 | -1,440 | 427,00 | 200,35 | |||
| Workday | 182,24 | 185,80 | 182,18 | 184,96 | -2,78 | -1,503 | 269,95 | 180,82 | |||
| FASTENAL STK | 35,685 | 35,915 | 35,495 | 36,065 | -0,57 | -1,580 | 43,065 | 31,500 | |||
| VERTEX PHARM STK | 382,05 | 384,85 | 380,90 | 387,40 | -6,50 | -1,678 | 471,40 | 312,45 | |||
| NETFLIX.COM INC. | 80,59 | 81,41 | 80,62 | 82,07 | -1,45 | -1,767 | 113,42 | 76,80 | |||
| Monster Beverage | 63,51 | 64,01 | 62,98 | 64,14 | -1,16 | -1,809 | 65,07 | 44,34 | |||
| Booking Holdings | 4.540,00 | 4.580,00 | 4.552,00 | 4.638,00 | -86,00 | -1,854 | 4.951,00 | 3.690,00 | |||
| TEXAS INSTRUMENTS STK | 149,86 | 150,32 | 148,62 | 151,44 | -2,82 | -1,862 | 193,90 | 126,30 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,00 | 77,50 | -1,50 | -1,935 | 80,00 | 57,50 | |||
| Paypal Holdings Inc. | 50,54 | 50,57 | 51,36 | 52,38 | -1,02 | -1,947 | 90,00 | 51,74 | |||
| CADENCE DESIGN STK | 268,40 | 270,20 | 266,65 | 272,45 | -5,80 | -2,129 | 328,05 | 195,00 | |||
| QUALCOMM STK | 148,70 | 148,98 | 146,98 | 150,32 | -3,34 | -2,222 | 168,32 | 108,08 | |||
| ON SEMICONDUCTOR STK | 45,900 | 46,350 | 45,370 | 46,450 | -1,08 | -2,325 | 64,160 | 27,970 | |||
| Synopsys Inc. | 388,60 | 391,55 | 385,75 | 395,25 | -9,50 | -2,404 | 567,70 | 320,05 | |||
| Zscaler Inc | 193,82 | 194,68 | 192,50 | 197,86 | -5,36 | -2,709 | 286,85 | 147,70 | |||
| ANALOG DEVICES STK | 230,90 | 235,50 | 229,40 | 235,80 | -6,40 | -2,714 | 239,85 | 142,90 | |||
| NXP Semiconductor | 190,50 | 192,50 | 190,00 | 195,50 | -5,50 | -2,813 | 244,00 | 136,00 | |||
| Alphabet Inc. Cl. C | 256,90 | 257,10 | 256,00 | 263,65 | -7,65 | -2,902 | 284,30 | 130,00 | |||
| APPLIED MATERIAL STK | 216,30 | 217,05 | 213,75 | 220,20 | -6,45 | -2,929 | 232,30 | 113,00 | |||
| MICROCHIP TECH STK | 55,06 | 55,44 | 54,43 | 56,14 | -1,71 | -3,046 | 64,20 | 31,15 | |||
| Alphabet Inc. Cl. A | 256,00 | 256,10 | 253,25 | 262,00 | -8,75 | -3,340 | 279,30 | 131,04 | |||
| DoorDash Inc. | 189,04 | 191,84 | 186,82 | 193,36 | -6,54 | -3,382 | 239,90 | 138,00 | |||
| MicroStrategy Inc. Shares | 139,05 | 139,30 | 136,95 | 141,75 | -4,80 | -3,386 | 391,10 | 135,65 | |||
| Pinduoduo Inc. | 90,00 | 90,40 | 89,60 | 92,80 | -3,20 | -3,448 | 124,50 | 80,20 | |||
| Kla-Tencor Corp. | 1.013,00 | 1.023,00 | 1.005,00 | 1.041,40 | -36,40 | -3,495 | 1.077,20 | 475,10 | |||
| Fortinet Inc. | 68,03 | 68,56 | 67,57 | 70,26 | -2,69 | -3,829 | 108,90 | 63,98 | |||
| LAM RESEARCH | 134,00 | 136,00 | 133,00 | 139,00 | -6,00 | -4,317 | 143,10 | 51,48 | |||
| ASML Holdings | 882,00 | 884,00 | 876,00 | 918,00 | -42,00 | -4,575 | 960,00 | 548,00 | |||
| Constellation Energy Corp. | 296,00 | 298,00 | 295,65 | 310,30 | -14,65 | -4,721 | 345,85 | 143,52 | |||
| Arm Holdings PLC ADR | 99,10 | 99,80 | 97,80 | 103,00 | -5,20 | -5,049 | 171,00 | 74,40 | |||
| BROADCOM STK | 281,30 | 281,45 | 278,85 | 294,20 | -15,35 | -5,218 | 349,00 | 138,96 | |||