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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BROADCOM STK | 296,45 | 296,75 | 298,50 | 288,10 | 10,40 | 3,610 | 349,00 | 138,96 | |||
| Take-Two Interactive Software | 215,10 | 216,70 | 217,55 | 211,15 | 6,40 | 3,031 | 226,50 | 173,90 | |||
| COSTCO WHOLESALE CORP. | 740,90 | 743,30 | 739,20 | 720,20 | 19,00 | 2,638 | 1.028,20 | 720,20 | |||
| LAM RESEARCH | 150,50 | 152,00 | 152,20 | 148,34 | 3,86 | 2,602 | 149,00 | 51,48 | |||
| T-Mobile US Inc. | 169,48 | 170,50 | 169,46 | 165,68 | 3,78 | 2,282 | 260,10 | 165,68 | |||
| Pinduoduo Inc. | 96,80 | 97,80 | 96,80 | 94,80 | 2,00 | 2,110 | 124,50 | 80,20 | |||
| MICRON TECH STK | 238,15 | 238,70 | 238,40 | 233,75 | 4,65 | 1,989 | 234,00 | 57,30 | |||
| NETFLIX.COM INC. | 79,63 | 80,44 | 80,29 | 78,84 | 1,45 | 1,839 | 113,42 | 76,80 | |||
| Comcast Corp.New | 25,070 | 25,260 | 25,070 | 24,725 | 0,35 | 1,395 | 36,495 | 22,815 | |||
| INSMED STK | 150,00 | 154,00 | 149,00 | 147,00 | 2,00 | 1,361 | 180,00 | 55,00 | |||
| WESTERN DIGITAL STK | 151,54 | 153,88 | 152,50 | 150,48 | 2,02 | 1,342 | 159,54 | 28,11 | |||
| ASTAZENECA ADR | 78,50 | 79,00 | 78,50 | 77,50 | 1,00 | 1,290 | 80,00 | 57,50 | |||
| CoStar Group Inc | 55,68 | 57,69 | 56,71 | 56,07 | 0,64 | 1,141 | 84,03 | 53,77 | |||
| ELECTRONIC ARTS STK | 171,94 | 173,62 | 174,00 | 172,08 | 1,92 | 1,116 | 174,40 | 110,06 | |||
| Alphabet Inc. Cl. A | 264,85 | 265,00 | 266,00 | 263,10 | 2,90 | 1,102 | 279,30 | 131,04 | |||
| APPLIED MATERIAL STK | 220,90 | 222,00 | 221,45 | 219,05 | 2,40 | 1,096 | 232,30 | 113,00 | |||
| Honeywell International Inc. | 167,10 | 168,34 | 167,50 | 165,70 | 1,80 | 1,086 | 208,25 | 150,96 | |||
| Workday | 185,28 | 188,88 | 185,34 | 183,36 | 1,98 | 1,080 | 269,95 | 180,82 | |||
| Kla-Tencor Corp. | 1.082,40 | 1.093,00 | 1.079,60 | 1.068,60 | 11,00 | 1,029 | 1.077,20 | 475,10 | |||
| NVIDIA | 160,14 | 160,22 | 161,20 | 159,58 | 1,62 | 1,015 | 182,10 | 86,00 | |||
| Crowdstrike Holdings Inc | 404,15 | 408,00 | 406,90 | 403,10 | 3,80 | 0,943 | 480,80 | 285,75 | |||
| Apple Inc. | 231,50 | 231,70 | 231,60 | 229,55 | 2,05 | 0,893 | 246,40 | 155,30 | |||
| ASML Holdings | 900,00 | 902,00 | 904,00 | 896,00 | 8,00 | 0,893 | 960,00 | 548,00 | |||
| AMER ELEC PWR STK | 98,00 | 98,20 | 98,00 | 97,20 | 0,80 | 0,823 | 106,50 | 86,50 | |||
| REGENERON PHARM STK | 660,40 | 666,60 | 663,00 | 657,80 | 5,20 | 0,791 | 707,60 | 422,00 | |||
| Constellation Energy Corp. | 303,90 | 306,00 | 304,85 | 302,60 | 2,25 | 0,744 | 345,85 | 143,52 | |||
| Alnylam Pharmaceuticals | 336,30 | 343,30 | 340,10 | 337,70 | 2,40 | 0,711 | 420,80 | 194,25 | |||
| ADOBE SYS STK | 298,70 | 301,65 | 299,80 | 297,70 | 2,10 | 0,705 | 444,05 | 273,20 | |||
| Thomson Reuters Corp | 111,85 | 114,05 | 113,25 | 112,50 | 0,75 | 0,667 | 186,50 | 110,25 | |||
| Mercadolibre Inc. | 1.697,80 | 1.701,80 | 1.690,00 | 1.679,40 | 10,60 | 0,631 | 2.300,00 | 1.525,00 | |||
| O'REILLY AUTO | 77,48 | 78,62 | 77,76 | 77,28 | 0,48 | 0,621 | 91,28 | 74,86 | |||
| Booking Holdings | 4.590,00 | 4.616,00 | 4.601,00 | 4.575,00 | 26,00 | 0,568 | 4.951,00 | 3.690,00 | |||
| MARRIOTT INTL STK | 266,75 | 268,70 | 266,75 | 265,30 | 1,45 | 0,547 | 294,10 | 185,00 | |||
| Coca-Cola Europacific Partners Plc | 77,00 | 78,80 | 78,00 | 77,60 | 0,40 | 0,515 | 86,80 | 72,00 | |||
| VERTEX PHARM STK | 390,25 | 393,15 | 391,20 | 389,20 | 2,00 | 0,514 | 471,40 | 312,45 | |||
| AMGEN STK | 281,80 | 283,30 | 281,95 | 280,55 | 1,40 | 0,499 | 303,50 | 230,00 | |||
| QUALCOMM STK | 147,08 | 147,58 | 148,20 | 147,48 | 0,72 | 0,488 | 168,32 | 108,08 | |||
| GILEAD SCIENCES STK | 105,50 | 105,98 | 105,66 | 105,18 | 0,48 | 0,456 | 110,58 | 82,50 | |||
| Linde PLC | 359,80 | 360,20 | 361,00 | 359,40 | 1,60 | 0,445 | 447,00 | 333,60 | |||
| Charter Communications Inc. | 174,84 | 176,46 | 174,98 | 174,22 | 0,76 | 0,436 | 379,50 | 167,84 | |||
| Shopify Inc | 143,82 | 144,40 | 144,54 | 143,92 | 0,62 | 0,431 | 154,46 | 66,82 | |||
| FASTENAL STK | 35,140 | 35,365 | 35,460 | 35,315 | 0,15 | 0,411 | 43,065 | 31,500 | |||
| der Seagate Technology Holdings PLC | 240,95 | 244,05 | 240,35 | 239,40 | 0,95 | 0,397 | 260,75 | 57,76 | |||
| ANALOG DEVICES STK | 231,90 | 236,55 | 232,55 | 231,75 | 0,80 | 0,345 | 239,85 | 142,90 | |||
| COGNIZANT TECH | 72,13 | 72,66 | 72,22 | 72,03 | 0,19 | 0,264 | 86,46 | 55,34 | |||
| Roper Technologies Inc. | 381,50 | 383,30 | 381,40 | 380,40 | 1,00 | 0,263 | 560,60 | 375,60 | |||
| Old Dominion Freight Line Inc. | 133,30 | 137,30 | 134,70 | 134,40 | 0,30 | 0,223 | 199,10 | 109,10 | |||
| CISCO SYSTEMS STK | 65,75 | 66,73 | 66,34 | 66,20 | 0,14 | 0,211 | 68,71 | 48,12 | |||
| ROSS STORES STK | 153,08 | 154,30 | 153,06 | 152,74 | 0,32 | 0,210 | 155,76 | 107,76 | |||
| Alphabet Inc. Cl. C | 266,05 | 266,25 | 267,55 | 267,00 | 0,55 | 0,206 | 284,30 | 130,00 | |||
| Microsoft Corp. | 412,05 | 412,30 | 413,50 | 412,70 | 0,80 | 0,194 | 467,50 | 317,70 | |||
| Mondelez International Group Inc. | 46,365 | 46,825 | 45,945 | 45,860 | 0,09 | 0,185 | 62,960 | 45,585 | |||
| Dexcom Inc. | 57,04 | 57,46 | 57,10 | 57,01 | 0,09 | 0,158 | 86,30 | 47,74 | |||
| CSX Corp. | 30,910 | 31,220 | 30,920 | 30,885 | 0,04 | 0,113 | 32,035 | 23,400 | |||
| STARBUCKS CORP. | 72,16 | 72,27 | 71,67 | 71,61 | 0,06 | 0,084 | 110,96 | 67,80 | |||
| PEPSICO STK | 122,18 | 122,36 | 122,30 | 122,20 | 0,10 | 0,082 | 148,08 | 109,94 | |||
| INTUIT STK | 570,00 | 574,70 | 571,00 | 570,60 | 0,40 | 0,070 | 712,40 | 485,00 | |||
| Autodesk Inc. | 253,50 | 254,75 | 254,50 | 254,35 | 0,15 | 0,059 | 299,75 | 206,15 | |||
| ADV MICRO DEV STK | 181,18 | 181,30 | 181,60 | 181,50 | 0,10 | 0,055 | 225,85 | 70,43 | |||
| GE Healthcare Technologies Inc. | 69,91 | 71,97 | 71,01 | 70,99 | 0,02 | 0,028 | 89,67 | 53,48 | |||
| XCEL ENERGY STK | 62,02 | 62,95 | 62,20 | 62,19 | 0,01 | 0,016 | 70,35 | 56,79 | |||
| Exelon Corp. | 36,665 | 37,030 | 36,775 | 36,770 | 0,01 | 0,014 | 42,565 | 35,730 | |||
| Verisk Analytics | 185,60 | 187,35 | 186,35 | 186,40 | -0,05 | -0,027 | 284,50 | 179,50 | |||
| Monolithic Power Systems Inc. | 794,20 | 807,20 | 799,60 | 800,00 | -0,40 | -0,050 | 953,60 | 411,80 | |||
| CADENCE DESIGN STK | 269,90 | 271,75 | 268,35 | 268,55 | -0,20 | -0,074 | 328,05 | 195,00 | |||
| Amazon.com Inc. | 196,48 | 197,00 | 196,70 | 196,86 | -0,16 | -0,081 | 232,70 | 151,48 | |||
| Paypal Holdings Inc. | 50,82 | 50,89 | 50,79 | 50,84 | -0,05 | -0,098 | 90,00 | 50,42 | |||
| Warner Bros. Discovery Inc. | 24,275 | 24,515 | 24,285 | 24,320 | -0,04 | -0,144 | 25,505 | 6,800 | |||
| Airbnb Inc. | 115,62 | 115,72 | 115,42 | 115,66 | -0,24 | -0,208 | 153,20 | 92,54 | |||
| Palo Alto Networks Inc | 157,52 | 162,18 | 159,72 | 160,08 | -0,36 | -0,225 | 198,54 | 137,62 | |||
| PAYCHEX STK | 96,82 | 97,29 | 97,03 | 97,26 | -0,23 | -0,236 | 146,02 | 94,06 | |||
| COPART | 33,305 | 33,635 | 33,160 | 33,240 | -0,08 | -0,241 | 57,170 | 32,700 | |||
| DoorDash Inc. | 196,60 | 199,56 | 197,20 | 197,86 | -0,66 | -0,334 | 239,90 | 138,00 | |||
| AUTOMATIC DATA STK | 218,80 | 220,05 | 219,10 | 219,85 | -0,75 | -0,341 | 303,55 | 214,45 | |||
| Intuitive Surgical Inc. | 489,95 | 494,00 | 487,80 | 489,65 | -1,85 | -0,378 | 587,60 | 365,10 | |||
| Ferrovial SE | 53,96 | 56,32 | 55,06 | 55,28 | -0,22 | -0,398 | 57,80 | 37,61 | |||
| CINTAS STK | 161,55 | 162,00 | 162,05 | 162,70 | -0,65 | -0,400 | 200,60 | 156,20 | |||
| Fortinet Inc. | 68,72 | 69,26 | 68,73 | 69,08 | -0,35 | -0,507 | 108,90 | 63,98 | |||
| Monster Beverage | 65,33 | 65,84 | 65,29 | 65,65 | -0,36 | -0,548 | 65,65 | 44,34 | |||
| Meta Platforms Inc | 559,90 | 561,70 | 561,00 | 564,20 | -3,20 | -0,567 | 709,90 | 437,00 | |||
| Baker Hughes Co. | 38,515 | 39,085 | 38,150 | 38,380 | -0,23 | -0,599 | 46,840 | 30,585 | |||
| Keurig Dr. Pepper Inc. | 23,645 | 23,865 | 23,740 | 23,905 | -0,17 | -0,690 | 33,100 | 21,550 | |||
| Atlassian Corp. | 137,72 | 139,02 | 138,02 | 139,00 | -0,98 | -0,705 | 310,70 | 124,40 | |||
| MicroStrategy Inc. Shares | 136,25 | 136,70 | 137,15 | 138,15 | -1,00 | -0,724 | 391,10 | 135,65 | |||
| Zscaler Inc | 194,40 | 195,54 | 194,56 | 196,06 | -1,50 | -0,765 | 286,85 | 147,70 | |||
| INTEL STK | 30,605 | 30,650 | 30,550 | 30,805 | -0,26 | -0,828 | 37,230 | 16,646 | |||
| Kraft Heinz Co., The | 20,405 | 20,505 | 20,300 | 20,480 | -0,18 | -0,879 | 30,150 | 20,480 | |||
| PACCAR STK | 94,60 | 95,06 | 94,60 | 95,51 | -0,91 | -0,953 | 108,18 | 75,41 | |||
| TEXAS INSTRUMENTS STK | 149,22 | 150,06 | 149,82 | 151,42 | -1,60 | -1,057 | 193,90 | 126,30 | |||
| Synopsys Inc. | 402,70 | 404,70 | 401,25 | 406,05 | -4,80 | -1,182 | 567,70 | 320,05 | |||
| Diamondback Energy Inc | 123,26 | 125,72 | 124,30 | 126,18 | -1,88 | -1,490 | 176,00 | 107,78 | |||
| Applovin Corp. | 598,70 | 603,90 | 603,80 | 613,60 | -9,80 | -1,597 | 619,10 | 192,48 | |||
| Marvell Technology Inc. | 72,06 | 73,26 | 73,10 | 74,40 | -1,30 | -1,747 | 122,92 | 43,60 | |||
| MICROCHIP TECH STK | 54,55 | 54,95 | 55,00 | 56,03 | -1,03 | -1,838 | 64,20 | 31,15 | |||
| IDEXX LABS | 582,00 | 585,80 | 582,20 | 594,00 | -11,80 | -1,987 | 661,60 | 325,00 | |||
| Datadog Inc | 115,94 | 118,22 | 117,00 | 119,50 | -2,50 | -2,092 | 173,40 | 78,72 | |||
| Arm Holdings PLC ADR | 92,80 | 93,50 | 93,40 | 95,50 | -2,10 | -2,199 | 171,00 | 74,40 | |||
| NXP Semiconductor | 187,00 | 189,00 | 188,50 | 194,00 | -5,50 | -2,835 | 244,00 | 136,00 | |||
| Palantir Technologies Inc. | 159,08 | 159,22 | 158,66 | 164,42 | -5,76 | -3,503 | 176,42 | 63,27 | |||
| Axon Enterprise Inc. | 492,00 | 496,90 | 488,80 | 507,00 | -18,20 | -3,590 | 755,60 | 443,00 | |||
| Tesla Inc. | 398,65 | 398,85 | 399,00 | 415,95 | -16,95 | -4,075 | 427,00 | 200,35 | |||