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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Pinduoduo Inc. | 112,00 | 112,50 | 112,50 | 108,00 | 4,50 | 4,167 | 143,50 | 80,20 | |||
| Marvell Technology Inc. | 59,83 | 60,33 | 60,32 | 58,18 | 2,14 | 3,678 | 122,92 | 43,60 | |||
| ADOBE SYS STK | 304,75 | 308,00 | 306,35 | 297,15 | 9,20 | 3,096 | 523,60 | 286,60 | |||
| Workday | 197,96 | 198,46 | 193,12 | 187,66 | 5,46 | 2,910 | 269,95 | 182,08 | |||
| Coca-Cola Europacific Partners Plc | 75,60 | 76,90 | 76,30 | 74,30 | 2,00 | 2,692 | 86,80 | 69,00 | |||
| Mondelez International Group Inc. | 53,21 | 53,31 | 53,43 | 52,04 | 1,39 | 2,671 | 67,68 | 51,76 | |||
| Globalfoundries Inc. | 27,420 | 27,700 | 27,620 | 26,930 | 0,69 | 2,562 | 44,000 | 26,930 | |||
| ON SEMICONDUCTOR STK | 42,100 | 42,295 | 41,585 | 40,715 | 0,87 | 2,137 | 70,170 | 27,970 | |||
| CoStar Group Inc | 74,91 | 76,50 | 75,86 | 74,35 | 1,51 | 2,031 | 84,03 | 64,11 | |||
| Monster Beverage | 56,46 | 56,52 | 55,57 | 54,47 | 1,10 | 2,019 | 56,50 | 44,34 | |||
| MicroStrategy Inc. Shares | 279,30 | 279,80 | 284,00 | 278,70 | 5,30 | 1,902 | 464,80 | 118,65 | |||
| Mercadolibre Inc. | 2.035,00 | 2.044,50 | 2.006,50 | 1.976,80 | 29,70 | 1,502 | 2.300,00 | 1.525,00 | |||
| Baker Hughes Co. | 39,420 | 39,500 | 39,305 | 38,750 | 0,56 | 1,432 | 46,840 | 30,295 | |||
| The Trade Desk Inc. | 38,050 | 38,450 | 38,325 | 37,830 | 0,50 | 1,308 | 132,340 | 37,830 | |||
| Diamondback Energy Inc | 118,46 | 119,72 | 118,68 | 117,18 | 1,50 | 1,280 | 182,30 | 107,78 | |||
| DoorDash Inc. | 216,80 | 217,85 | 220,20 | 217,60 | 2,60 | 1,195 | 239,50 | 116,02 | |||
| STARBUCKS CORP. | 70,72 | 70,78 | 70,92 | 70,10 | 0,82 | 1,170 | 110,96 | 69,20 | |||
| MICROCHIP TECH STK | 55,74 | 55,86 | 54,19 | 53,61 | 0,58 | 1,082 | 72,90 | 31,15 | |||
| APPLIED MATERIAL STK | 148,80 | 149,30 | 146,26 | 144,70 | 1,56 | 1,078 | 195,60 | 113,00 | |||
| INTEL STK | 21,145 | 21,165 | 21,250 | 21,055 | 0,20 | 0,926 | 26,080 | 16,646 | |||
| ASML Holdings | 734,00 | 736,00 | 736,00 | 730,00 | 6,00 | 0,822 | 800,00 | 548,00 | |||
| Apple Inc. | 202,05 | 202,15 | 202,00 | 200,40 | 1,60 | 0,798 | 246,25 | 155,30 | |||
| Biogen Inc. | 121,15 | 122,25 | 121,90 | 120,95 | 0,95 | 0,785 | 181,15 | 101,00 | |||
| Synopsys Inc. | 357,25 | 358,20 | 359,15 | 356,50 | 2,65 | 0,743 | 567,70 | 320,05 | |||
| Kraft Heinz Co., The | 21,965 | 22,000 | 21,885 | 21,765 | 0,12 | 0,551 | 33,075 | 21,765 | |||
| GE Healthcare Technologies Inc. | 64,92 | 66,29 | 65,77 | 65,41 | 0,36 | 0,550 | 89,67 | 53,48 | |||
| MICRON TECH STK | 133,18 | 133,24 | 133,92 | 133,22 | 0,70 | 0,525 | 134,50 | 57,30 | |||
| NETFLIX.COM INC. | 1.031,80 | 1.034,20 | 1.025,20 | 1.020,00 | 5,20 | 0,510 | 1.134,20 | 623,10 | |||
| Dexcom Inc. | 64,21 | 64,37 | 64,33 | 64,01 | 0,32 | 0,500 | 86,30 | 53,72 | |||
| CDW Corp | 138,10 | 143,00 | 140,95 | 140,25 | 0,70 | 0,499 | 206,50 | 130,35 | |||
| Alphabet Inc. Cl. A | 209,35 | 209,45 | 213,40 | 212,40 | 1,00 | 0,471 | 213,95 | 131,04 | |||
| Old Dominion Freight Line Inc. | 123,50 | 123,85 | 123,20 | 122,65 | 0,55 | 0,448 | 216,50 | 122,15 | |||
| Lululemon Athletica Inc. | 138,10 | 138,60 | 136,14 | 135,58 | 0,56 | 0,413 | 406,50 | 135,58 | |||
| Intuitive Surgical Inc. | 364,30 | 365,00 | 368,85 | 367,50 | 1,35 | 0,367 | 587,60 | 367,50 | |||
| Palo Alto Networks Inc | 169,58 | 170,72 | 170,16 | 169,66 | 0,50 | 0,295 | 198,54 | 137,62 | |||
| QUALCOMM STK | 138,82 | 138,90 | 137,80 | 137,40 | 0,40 | 0,291 | 171,52 | 108,08 | |||
| MARRIOTT INTL STK | 222,45 | 222,90 | 225,05 | 224,50 | 0,55 | 0,245 | 294,10 | 185,00 | |||
| Microsoft Corp. | 428,55 | 428,70 | 430,70 | 429,75 | 0,95 | 0,221 | 466,75 | 317,70 | |||
| Keurig Dr. Pepper Inc. | 23,050 | 23,105 | 22,705 | 22,655 | 0,05 | 0,221 | 34,055 | 22,655 | |||
| AMGEN STK | 231,95 | 232,95 | 233,00 | 232,65 | 0,35 | 0,150 | 303,50 | 230,00 | |||
| CISCO SYSTEMS STK | 56,53 | 56,79 | 56,68 | 56,60 | 0,08 | 0,141 | 62,74 | 45,58 | |||
| Airbnb Inc. | 103,94 | 104,14 | 101,90 | 101,82 | 0,08 | 0,079 | 153,20 | 92,54 | |||
| ASTAZENECA ADR | 65,50 | 66,00 | 65,50 | 65,50 | 0,00 | 0,000 | 72,50 | 57,50 | |||
| LAM RESEARCH | 101,92 | 102,08 | 101,16 | 101,20 | -0,04 | -0,040 | 101,20 | 51,48 | |||
| PACCAR STK | 85,99 | 86,14 | 86,52 | 86,60 | -0,08 | -0,092 | 112,62 | 75,41 | |||
| ELECTRONIC ARTS STK | 145,02 | 145,32 | 144,72 | 144,96 | -0,24 | -0,166 | 160,08 | 110,06 | |||
| Meta Platforms Inc | 652,40 | 653,70 | 654,60 | 656,00 | -1,40 | -0,213 | 709,90 | 437,00 | |||
| Datadog Inc | 112,26 | 113,48 | 113,04 | 113,32 | -0,28 | -0,247 | 160,04 | 78,72 | |||
| REGENERON PHARM STK | 492,00 | 493,00 | 482,90 | 484,40 | -1,50 | -0,310 | 1.027,50 | 422,00 | |||
| COGNIZANT TECH | 59,11 | 59,20 | 58,11 | 58,30 | -0,19 | -0,326 | 86,46 | 58,30 | |||
| Thomson Reuters Corp | 141,65 | 143,25 | 142,70 | 143,30 | -0,60 | -0,419 | 186,50 | 143,30 | |||
| Charter Communications Inc. | 229,75 | 230,25 | 219,30 | 220,35 | -1,05 | -0,477 | 382,90 | 219,65 | |||
| NXP Semiconductor | 187,00 | 188,00 | 185,00 | 186,00 | -1,00 | -0,538 | 244,00 | 136,00 | |||
| IDEXX LABS | 541,40 | 543,00 | 542,40 | 545,40 | -3,00 | -0,550 | 587,00 | 325,00 | |||
| Arm Holdings PLC ADR | 127,40 | 128,00 | 129,40 | 130,20 | -0,80 | -0,614 | 171,00 | 74,40 | |||
| CINTAS STK | 168,50 | 169,00 | 167,35 | 168,70 | -1,35 | -0,800 | 215,30 | 161,00 | |||
| INTUIT STK | 559,20 | 560,30 | 547,10 | 551,60 | -4,50 | -0,816 | 712,40 | 485,00 | |||
| CSX Corp. | 27,695 | 27,755 | 27,245 | 27,480 | -0,24 | -0,855 | 34,840 | 23,400 | |||
| Linde PLC | 400,40 | 401,00 | 400,80 | 404,40 | -3,60 | -0,890 | 448,40 | 378,00 | |||
| PAYCHEX STK | 112,36 | 112,52 | 110,72 | 111,86 | -1,14 | -1,019 | 146,02 | 111,86 | |||
| Kla-Tencor Corp. | 830,30 | 833,40 | 831,40 | 840,00 | -8,60 | -1,024 | 840,00 | 475,10 | |||
| TEXAS INSTRUMENTS STK | 151,52 | 151,82 | 149,48 | 151,06 | -1,58 | -1,046 | 205,30 | 126,30 | |||
| Tesla Inc. | 353,60 | 353,85 | 352,15 | 356,05 | -3,90 | -1,095 | 453,90 | 199,30 | |||
| PEPSICO STK | 118,78 | 118,94 | 117,98 | 119,30 | -1,32 | -1,106 | 161,46 | 109,94 | |||
| ROSS STORES STK | 123,76 | 123,98 | 123,04 | 124,46 | -1,42 | -1,141 | 149,58 | 107,76 | |||
| Honeywell International Inc. | 178,86 | 179,44 | 176,96 | 179,02 | -2,06 | -1,151 | 223,10 | 160,20 | |||
| ANALOG DEVICES STK | 208,35 | 208,85 | 203,85 | 206,25 | -2,40 | -1,164 | 231,90 | 142,90 | |||
| VERTEX PHARM STK | 327,90 | 328,90 | 328,75 | 332,70 | -3,95 | -1,187 | 482,00 | 312,45 | |||
| Paypal Holdings Inc. | 57,25 | 57,30 | 56,36 | 57,07 | -0,71 | -1,244 | 90,00 | 52,59 | |||
| Take-Two Interactive Software | 207,70 | 208,25 | 208,20 | 210,90 | -2,70 | -1,280 | 212,00 | 133,24 | |||
| CADENCE DESIGN STK | 288,85 | 289,85 | 294,05 | 297,95 | -3,90 | -1,309 | 328,05 | 195,00 | |||
| COSTCO WHOLESALE CORP. | 806,20 | 807,40 | 802,70 | 813,40 | -10,70 | -1,315 | 1.028,20 | 786,90 | |||
| Roper Technologies Inc. | 431,60 | 432,20 | 422,60 | 428,30 | -5,70 | -1,331 | 560,60 | 428,30 | |||
| COPART | 39,490 | 39,615 | 39,700 | 40,250 | -0,55 | -1,366 | 60,570 | 39,005 | |||
| Amazon.com Inc. | 194,28 | 194,60 | 194,86 | 197,58 | -2,72 | -1,377 | 232,70 | 151,48 | |||
| O'REILLY AUTO | 87,72 | 88,00 | 88,36 | 89,66 | -1,30 | -1,450 | 91,28 | 66,05 | |||
| ADV MICRO DEV STK | 133,50 | 133,60 | 134,88 | 136,92 | -2,04 | -1,490 | 157,82 | 70,43 | |||
| AUTOMATIC DATA STK | 243,15 | 243,75 | 242,80 | 246,50 | -3,70 | -1,501 | 303,55 | 243,30 | |||
| Crowdstrike Holdings Inc | 369,35 | 372,55 | 369,40 | 375,15 | -5,75 | -1,533 | 437,15 | 242,05 | |||
| T-Mobile US Inc. | 201,65 | 201,90 | 199,84 | 203,05 | -3,21 | -1,581 | 260,10 | 178,20 | |||
| Autodesk Inc. | 269,65 | 270,85 | 268,00 | 272,40 | -4,40 | -1,615 | 307,90 | 206,15 | |||
| Applovin Corp. | 493,65 | 501,60 | 497,35 | 506,10 | -8,75 | -1,729 | 506,60 | 109,78 | |||
| Atlassian Corp. | 146,46 | 147,02 | 144,56 | 147,20 | -2,64 | -1,793 | 310,70 | 136,14 | |||
| Alphabet Inc. Cl. C | 209,70 | 209,85 | 211,45 | 215,40 | -3,95 | -1,834 | 215,40 | 130,00 | |||
| FASTENAL STK | 39,925 | 40,010 | 39,710 | 40,455 | -0,75 | -1,842 | 43,065 | 31,385 | |||
| Shopify Inc | 123,52 | 123,74 | 123,40 | 125,78 | -2,38 | -1,892 | 132,10 | 66,82 | |||
| Verisk Analytics | 212,30 | 213,10 | 211,40 | 215,50 | -4,10 | -1,903 | 284,50 | 215,50 | |||
| Fortinet Inc. | 67,77 | 67,98 | 67,26 | 68,61 | -1,35 | -1,968 | 108,90 | 63,98 | |||
| Comcast Corp.New | 27,475 | 27,520 | 27,115 | 27,665 | -0,55 | -1,988 | 41,880 | 26,915 | |||
| Zscaler Inc | 236,65 | 236,95 | 236,85 | 241,80 | -4,95 | -2,047 | 269,55 | 147,70 | |||
| XCEL ENERGY STK | 60,80 | 61,00 | 60,44 | 61,71 | -1,27 | -2,058 | 68,98 | 56,49 | |||
| Axon Enterprise Inc. | 635,60 | 637,80 | 629,80 | 643,40 | -13,60 | -2,114 | 755,60 | 342,70 | |||
| GILEAD SCIENCES STK | 94,43 | 94,55 | 93,34 | 95,46 | -2,12 | -2,221 | 110,12 | 74,06 | |||
| Booking Holdings | 4.642,00 | 4.665,00 | 4.605,00 | 4.715,00 | -110,00 | -2,333 | 5.038,00 | 3.570,00 | |||
| Exelon Corp. | 36,205 | 36,390 | 35,870 | 36,760 | -0,89 | -2,421 | 42,565 | 34,425 | |||
| AMER ELEC PWR STK | 90,40 | 90,60 | 90,00 | 92,60 | -2,60 | -2,808 | 102,00 | 86,50 | |||
| BROADCOM STK | 290,50 | 291,00 | 295,35 | 304,25 | -8,90 | -2,925 | 317,55 | 138,96 | |||
| Constellation Energy Corp. | 268,85 | 269,70 | 270,25 | 278,85 | -8,60 | -3,084 | 331,25 | 143,52 | |||
| NVIDIA | 143,26 | 143,32 | 143,22 | 149,20 | -5,98 | -4,008 | 157,90 | 86,00 | |||
| Palantir Technologies Inc. | 138,72 | 138,86 | 139,18 | 145,50 | -6,32 | -4,344 | 160,24 | 32,56 | |||
| Warner Bros. Discovery Inc. | 15,060 | 15,098 | 15,168 | 16,100 | -0,93 | -5,789 | 16,480 | 6,800 | |||