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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Atlassian Corp. | 0 | 0 | 180,04 | 174,52 | 5,52 | 3,163 | 310,70 | 123,52 | |||
| Fortinet Inc. | 88,68 | 89,15 | 89,00 | 86,38 | 2,62 | 3,033 | 108,90 | 48,61 | |||
| Shopify Inc | 0 | 0 | 99,49 | 96,87 | 2,62 | 2,705 | 123,46 | 44,45 | |||
| Axon Enterprise Inc. | 673,60 | 677,60 | 671,20 | 654,00 | 17,20 | 2,630 | 704,20 | 251,60 | |||
| O'REILLY AUTO | 76,82 | 77,20 | 77,02 | 75,22 | 1,80 | 2,393 | 88,03 | 61,33 | |||
| Constellation Energy Corp. | 0 | 0 | 263,65 | 258,05 | 5,60 | 2,170 | 331,25 | 143,52 | |||
| INTEL STK | 18,896 | 19,002 | 19,014 | 18,634 | 0,38 | 2,039 | 32,635 | 16,646 | |||
| Workday | 0 | 0 | 204,20 | 200,20 | 4,00 | 1,998 | 269,95 | 184,70 | |||
| Autodesk Inc. | 266,00 | 267,30 | 266,95 | 262,75 | 4,20 | 1,598 | 307,90 | 199,34 | |||
| CINTAS STK | 0 | 0 | 184,60 | 182,10 | 2,50 | 1,373 | 215,30 | 161,00 | |||
| Zscaler Inc | 0 | 0 | 264,85 | 261,40 | 3,45 | 1,320 | 269,55 | 139,62 | |||
| AUTOMATIC DATA STK | 261,55 | 263,55 | 261,35 | 258,00 | 3,35 | 1,298 | 303,55 | 215,30 | |||
| Mercadolibre Inc. | 2.125,00 | 2.145,00 | 2.114,50 | 2.087,50 | 27,00 | 1,293 | 2.300,00 | 1.457,40 | |||
| Charter Communications Inc. | 0 | 0 | 352,00 | 347,80 | 4,20 | 1,208 | 382,90 | 267,70 | |||
| ANSYS STK | 313,50 | 317,10 | 308,60 | 305,00 | 3,60 | 1,180 | 342,40 | 247,50 | |||
| T-Mobile US Inc. | 201,50 | 203,45 | 202,85 | 200,75 | 2,10 | 1,046 | 260,10 | 161,84 | |||
| Intuitive Surgical Inc. | 453,00 | 457,00 | 461,00 | 456,40 | 4,60 | 1,008 | 587,60 | 384,00 | |||
| Roper Technologies Inc. | 482,30 | 484,30 | 483,60 | 479,10 | 4,50 | 0,939 | 560,60 | 463,50 | |||
| Microsoft Corp. | 0 | 0 | 420,60 | 416,70 | 3,90 | 0,936 | 432,65 | 317,70 | |||
| Pinduoduo Inc. | 0 | 0 | 87,60 | 86,80 | 0,80 | 0,922 | 143,50 | 80,20 | |||
| BROADCOM STK | 0 | 0 | 230,25 | 228,20 | 2,05 | 0,898 | 238,55 | 122,22 | |||
| COPART | 41,475 | 41,735 | 41,590 | 41,235 | 0,36 | 0,861 | 60,570 | 41,090 | |||
| FASTENAL STK | 36,290 | 36,470 | 36,390 | 36,090 | 0,30 | 0,831 | 40,000 | 28,715 | |||
| Comcast Corp.New | 30,270 | 30,565 | 30,500 | 30,255 | 0,25 | 0,810 | 41,880 | 29,045 | |||
| NETFLIX.COM INC. | 1.099,00 | 1.109,00 | 1.099,80 | 1.091,00 | 8,80 | 0,807 | 1.134,20 | 534,70 | |||
| ON SEMICONDUCTOR STK | 47,545 | 47,925 | 47,715 | 47,350 | 0,37 | 0,771 | 72,140 | 27,970 | |||
| NXP Semiconductor | 0 | 0 | 197,00 | 195,50 | 1,50 | 0,767 | 265,00 | 136,00 | |||
| Warner Bros. Discovery Inc. | 9,411 | 9,513 | 9,451 | 9,380 | 0,07 | 0,757 | 11,734 | 6,116 | |||
| Airbnb Inc. | 115,18 | 116,64 | 115,10 | 114,30 | 0,80 | 0,700 | 153,20 | 92,54 | |||
| ANALOG DEVICES STK | 206,55 | 207,30 | 207,35 | 206,00 | 1,35 | 0,655 | 231,90 | 142,90 | |||
| INTUIT STK | 657,70 | 662,00 | 658,10 | 653,90 | 4,20 | 0,642 | 681,60 | 485,00 | |||
| XCEL ENERGY STK | 57,13 | 57,64 | 57,33 | 56,97 | 0,36 | 0,632 | 68,98 | 47,94 | |||
| Verisk Analytics | 0 | 0 | 256,70 | 255,10 | 1,60 | 0,627 | 284,50 | 235,10 | |||
| Lululemon Athletica Inc. | 0 | 0 | 209,00 | 207,80 | 1,20 | 0,577 | 406,50 | 196,48 | |||
| MARRIOTT INTL STK | 235,30 | 237,15 | 235,95 | 234,60 | 1,35 | 0,575 | 294,10 | 185,00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 835,00 | 830,60 | 4,40 | 0,530 | 1.028,20 | 726,30 | |||
| PAYCHEX STK | 123,36 | 124,20 | 124,14 | 123,54 | 0,60 | 0,486 | 146,02 | 107,16 | |||
| IDEXX LABS | 459,30 | 463,30 | 460,60 | 458,50 | 2,10 | 0,458 | 461,40 | 325,00 | |||
| AMER ELEC PWR STK | 88,20 | 88,80 | 87,80 | 87,40 | 0,40 | 0,458 | 102,00 | 80,50 | |||
| COGNIZANT TECH | 67,91 | 68,60 | 68,16 | 67,85 | 0,31 | 0,457 | 86,46 | 58,31 | |||
| Old Dominion Freight Line Inc. | 143,15 | 145,25 | 143,60 | 143,05 | 0,55 | 0,384 | 216,50 | 128,15 | |||
| Honeywell International Inc. | 203,75 | 205,65 | 202,65 | 202,00 | 0,65 | 0,322 | 223,10 | 160,20 | |||
| APPLIED MATERIAL STK | 159,06 | 161,22 | 160,94 | 160,44 | 0,50 | 0,312 | 234,50 | 113,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 131,40 | 131,00 | 0,40 | 0,305 | 173,60 | 74,40 | |||
| AMGEN STK | 249,95 | 253,80 | 251,90 | 251,25 | 0,65 | 0,259 | 311,00 | 230,00 | |||
| Take-Two Interactive Software | 202,60 | 203,45 | 203,00 | 202,55 | 0,45 | 0,222 | 210,10 | 123,44 | |||
| VERTEX PHARM STK | 387,60 | 390,65 | 387,00 | 386,35 | 0,65 | 0,168 | 482,00 | 372,95 | |||
| STARBUCKS CORP. | 79,00 | 80,00 | 79,85 | 79,72 | 0,13 | 0,163 | 110,96 | 66,79 | |||
| Exelon Corp. | 36,155 | 36,520 | 36,290 | 36,240 | 0,05 | 0,138 | 42,565 | 31,450 | |||
| Alphabet Inc. Cl. C | 152,00 | 152,50 | 152,26 | 152,12 | 0,14 | 0,092 | 200,00 | 130,00 | |||
| GILEAD SCIENCES STK | 93,43 | 94,72 | 94,49 | 94,41 | 0,08 | 0,085 | 110,12 | 60,84 | |||
| Kla-Tencor Corp. | 769,00 | 776,00 | 777,90 | 777,80 | 0,10 | 0,013 | 818,40 | 475,10 | |||
| CADENCE DESIGN STK | 275,90 | 277,25 | 276,00 | 276,00 | 0,00 | 0,000 | 308,70 | 195,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 64,61 | 64,63 | -0,02 | -0,031 | 90,00 | 52,59 | |||
| Booking Holdings | 4.840,00 | 4.880,00 | 4.823,00 | 4.825,00 | -2,00 | -0,041 | 5.038,00 | 2.863,00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 340,50 | 340,70 | -0,20 | -0,059 | 464,80 | 107,10 | |||
| Palantir Technologies Inc. | 0 | 0 | 113,76 | 113,90 | -0,14 | -0,123 | 124,80 | 21,96 | |||
| MICRON TECH STK | 103,00 | 104,00 | 103,32 | 103,46 | -0,14 | -0,135 | 126,00 | 57,30 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 436,50 | 437,15 | -0,65 | -0,149 | 437,15 | 198,22 | |||
| Monster Beverage | 53,36 | 53,82 | 53,20 | 53,28 | -0,08 | -0,150 | 56,50 | 41,16 | |||
| PEPSICO STK | 0 | 0 | 115,44 | 115,64 | -0,20 | -0,173 | 161,46 | 109,94 | |||
| TEXAS INSTRUMENTS STK | 183,02 | 189,24 | 182,10 | 182,42 | -0,32 | -0,175 | 205,30 | 126,30 | |||
| CSX Corp. | 28,240 | 28,410 | 28,310 | 28,375 | -0,07 | -0,229 | 34,840 | 23,400 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28,500 | 28,570 | -0,07 | -0,245 | 34,055 | 27,910 | |||
| Tesla Inc. | 0 | 0 | 265,45 | 266,15 | -0,70 | -0,263 | 453,90 | 175,62 | |||
| Marvell Technology Inc. | 0 | 0 | 63,77 | 63,97 | -0,20 | -0,313 | 122,92 | 43,60 | |||
| DoorDash Inc. | 199,80 | 204,60 | 200,35 | 201,10 | -0,75 | -0,373 | 209,50 | 91,48 | |||
| QUALCOMM STK | 136,00 | 137,50 | 137,02 | 137,54 | -0,52 | -0,378 | 192,58 | 108,08 | |||
| Mondelez International Group Inc. | 58,26 | 58,54 | 58,45 | 58,68 | -0,23 | -0,392 | 68,28 | 51,76 | |||
| ROSS STORES STK | 0 | 0 | 111,08 | 111,52 | -0,44 | -0,395 | 149,58 | 107,76 | |||
| REGENERON PHARM STK | 0 | 0 | 461,70 | 463,70 | -2,00 | -0,431 | 1.086,50 | 422,00 | |||
| Meta Platforms Inc | 0 | 0 | 608,20 | 610,90 | -2,70 | -0,442 | 709,90 | 421,55 | |||
| LAM RESEARCH | 82,33 | 83,06 | 83,09 | 83,46 | -0,37 | -0,443 | 103,66 | 51,48 | |||
| Linde PLC | 0 | 0 | 402,00 | 403,80 | -1,80 | -0,446 | 448,40 | 378,00 | |||
| ADOBE SYS STK | 0 | 0 | 321,55 | 323,05 | -1,50 | -0,464 | 533,30 | 302,65 | |||
| Datadog Inc | 0 | 0 | 131,74 | 132,36 | -0,62 | -0,468 | 160,04 | 78,72 | |||
| MICROCHIP TECH STK | 0 | 0 | 61,53 | 61,84 | -0,31 | -0,501 | 87,43 | 31,15 | |||
| Biogen Inc. | 0 | 0 | 112,35 | 113,00 | -0,65 | -0,575 | 217,30 | 101,00 | |||
| ASML Holdings | 0 | 0 | 672,00 | 676,00 | -4,00 | -0,592 | 1.010,00 | 548,00 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 81,70 | 82,20 | -0,50 | -0,608 | 83,50 | 66,60 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 151,16 | 152,12 | -0,96 | -0,631 | 198,28 | 131,04 | |||
| Applovin Corp. | 0 | 0 | 287,30 | 289,35 | -2,05 | -0,708 | 506,60 | 61,53 | |||
| Apple Inc. | 180,00 | 180,56 | 180,80 | 182,26 | -1,46 | -0,801 | 246,25 | 155,30 | |||
| CISCO SYSTEMS STK | 0 | 0 | 58,75 | 59,23 | -0,48 | -0,810 | 62,74 | 41,07 | |||
| ASTAZENECA ADR | 60,00 | 60,50 | 59,50 | 60,00 | -0,50 | -0,833 | 79,00 | 57,50 | |||
| CDW Corp | 0 | 0 | 153,60 | 154,90 | -1,30 | -0,839 | 219,50 | 130,35 | |||
| CoStar Group Inc | 0 | 0 | 69,30 | 69,89 | -0,59 | -0,844 | 77,86 | 64,11 | |||
| Synopsys Inc. | 463,35 | 465,75 | 463,00 | 467,00 | -4,00 | -0,857 | 572,80 | 320,05 | |||
| Diamondback Energy Inc | 0 | 0 | 118,72 | 119,80 | -1,08 | -0,902 | 193,38 | 107,78 | |||
| Amazon.com Inc. | 0 | 0 | 188,18 | 189,90 | -1,72 | -0,906 | 232,70 | 146,56 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 64,21 | 64,82 | -0,61 | -0,941 | 89,67 | 53,48 | |||
| Globalfoundries Inc. | 0 | 0 | 33,530 | 33,850 | -0,32 | -0,945 | 54,320 | 27,230 | |||
| Dexcom Inc. | 70,10 | 70,56 | 69,98 | 70,65 | -0,67 | -0,948 | 105,48 | 53,72 | |||
| Baker Hughes Co. | 0 | 0 | 33,020 | 33,345 | -0,33 | -0,975 | 46,840 | 29,665 | |||
| ELECTRONIC ARTS STK | 130,40 | 131,24 | 131,04 | 132,58 | -1,54 | -1,162 | 160,08 | 110,06 | |||
| Palo Alto Networks Inc | 0 | 0 | 169,30 | 171,36 | -2,06 | -1,202 | 198,54 | 134,88 | |||
| The Trade Desk Inc. | 0 | 0 | 62,25 | 63,01 | -0,76 | -1,206 | 132,34 | 41,09 | |||
| NVIDIA | 0 | 0 | 133,78 | 135,46 | -1,68 | -1,240 | 143,70 | 86,00 | |||
| Kraft Heinz Co., The | 0 | 0 | 22,805 | 23,100 | -0,30 | -1,277 | 33,075 | 21,845 | |||
| ADV MICRO DEV STK | 0 | 0 | 116,30 | 118,00 | -1,70 | -1,441 | 170,10 | 70,43 | |||
| PACCAR STK | 81,67 | 82,15 | 81,90 | 84,08 | -2,18 | -2,593 | 112,62 | 75,41 | |||