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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| APPLIED MATERIAL STK | 195,94 | 197,12 | 196,74 | 183,00 | 13,74 | 7,508 | 208,20 | 113,00 | |||
| Alphabet Inc. Cl. A | 251,40 | 251,60 | 252,00 | 234,50 | 17,50 | 7,463 | 250,05 | 131,04 | |||
| DoorDash Inc. | 178,28 | 180,94 | 177,92 | 166,44 | 11,48 | 6,897 | 239,90 | 138,00 | |||
| Tesla Inc. | 352,00 | 352,20 | 352,90 | 333,35 | 19,55 | 5,865 | 453,90 | 200,35 | |||
| Alphabet Inc. Cl. C | 251,75 | 252,05 | 251,65 | 238,85 | 12,80 | 5,359 | 253,50 | 130,00 | |||
| Workday | 197,28 | 201,20 | 197,40 | 190,46 | 6,94 | 3,644 | 269,95 | 182,08 | |||
| ADV MICRO DEV STK | 214,90 | 215,15 | 213,60 | 206,25 | 7,35 | 3,564 | 225,85 | 70,43 | |||
| Mercadolibre Inc. | 1.780,00 | 1.789,00 | 1.788,80 | 1.728,00 | 60,80 | 3,519 | 2.300,00 | 1.525,00 | |||
| NVIDIA | 165,40 | 165,44 | 165,64 | 160,30 | 5,34 | 3,331 | 182,10 | 86,00 | |||
| Baker Hughes Co. | 41,765 | 42,390 | 41,705 | 40,575 | 1,13 | 2,785 | 46,840 | 30,585 | |||
| Fortinet Inc. | 70,80 | 71,35 | 70,97 | 69,15 | 1,82 | 2,632 | 108,90 | 63,98 | |||
| MICRON TECH STK | 218,20 | 218,55 | 215,50 | 210,00 | 5,50 | 2,619 | 221,00 | 57,30 | |||
| INTUIT STK | 568,20 | 572,90 | 571,20 | 558,00 | 13,20 | 2,366 | 712,40 | 485,00 | |||
| INTEL STK | 30,830 | 30,900 | 30,680 | 29,985 | 0,70 | 2,318 | 36,040 | 16,646 | |||
| Exelon Corp. | 39,445 | 39,835 | 39,630 | 38,750 | 0,88 | 2,271 | 42,565 | 34,425 | |||
| Lululemon Athletica Inc. | 146,94 | 148,06 | 147,16 | 144,12 | 3,04 | 2,109 | 406,50 | 135,58 | |||
| Globalfoundries Inc. | 28,160 | 29,030 | 28,590 | 28,000 | 0,59 | 2,107 | 44,000 | 26,930 | |||
| Constellation Energy Corp. | 293,95 | 295,65 | 292,95 | 287,10 | 5,85 | 2,038 | 345,85 | 143,52 | |||
| Palantir Technologies Inc. | 151,68 | 151,86 | 150,40 | 147,50 | 2,90 | 1,966 | 176,42 | 57,84 | |||
| Axon Enterprise Inc. | 483,40 | 488,10 | 477,10 | 468,00 | 9,10 | 1,944 | 755,60 | 443,00 | |||
| Autodesk Inc. | 259,15 | 260,40 | 258,85 | 254,15 | 4,70 | 1,849 | 307,90 | 206,15 | |||
| The Trade Desk Inc. | 35,690 | 37,285 | 36,650 | 35,985 | 0,67 | 1,848 | 132,340 | 35,985 | |||
| XCEL ENERGY STK | 69,35 | 70,39 | 69,29 | 68,16 | 1,13 | 1,658 | 70,35 | 56,79 | |||
| Arm Holdings PLC ADR | 121,20 | 122,60 | 120,60 | 118,80 | 1,80 | 1,515 | 171,00 | 74,40 | |||
| BROADCOM STK | 297,20 | 297,70 | 295,50 | 291,30 | 4,20 | 1,442 | 333,20 | 138,96 | |||
| Biogen Inc. | 144,85 | 147,25 | 146,00 | 144,00 | 2,00 | 1,389 | 157,10 | 101,00 | |||
| ASTAZENECA ADR | 76,50 | 77,00 | 76,50 | 75,50 | 1,00 | 1,325 | 76,50 | 57,50 | |||
| Microsoft Corp. | 441,25 | 441,45 | 440,50 | 435,20 | 5,30 | 1,218 | 467,50 | 317,70 | |||
| T-Mobile US Inc. | 185,20 | 186,28 | 185,74 | 183,66 | 2,08 | 1,133 | 260,10 | 173,92 | |||
| Airbnb Inc. | 104,88 | 105,42 | 104,68 | 103,52 | 1,16 | 1,121 | 153,20 | 92,54 | |||
| Marvell Technology Inc. | 74,64 | 76,12 | 75,35 | 74,55 | 0,80 | 1,073 | 122,92 | 43,60 | |||
| Take-Two Interactive Software | 203,60 | 205,10 | 204,80 | 202,80 | 2,00 | 0,986 | 226,50 | 171,00 | |||
| O'REILLY AUTO | 84,72 | 85,90 | 84,54 | 83,78 | 0,76 | 0,907 | 91,28 | 74,86 | |||
| VERTEX PHARM STK | 376,45 | 379,25 | 375,00 | 371,65 | 3,35 | 0,901 | 471,40 | 312,45 | |||
| Roper Technologies Inc. | 387,40 | 389,20 | 386,40 | 383,40 | 3,00 | 0,782 | 560,60 | 382,00 | |||
| Shopify Inc | 127,08 | 127,48 | 126,20 | 125,24 | 0,96 | 0,767 | 154,46 | 66,82 | |||
| CADENCE DESIGN STK | 272,95 | 274,80 | 271,75 | 269,80 | 1,95 | 0,723 | 328,05 | 195,00 | |||
| Amazon.com Inc. | 204,95 | 205,40 | 204,70 | 203,25 | 1,45 | 0,713 | 232,70 | 151,48 | |||
| Honeywell International Inc. | 170,86 | 172,58 | 170,34 | 169,14 | 1,20 | 0,709 | 210,23 | 150,96 | |||
| Monster Beverage | 61,23 | 61,71 | 61,19 | 60,78 | 0,41 | 0,675 | 61,90 | 44,34 | |||
| Thomson Reuters Corp | 121,00 | 123,25 | 122,05 | 121,25 | 0,80 | 0,660 | 186,50 | 116,85 | |||
| PAYCHEX STK | 96,76 | 97,24 | 96,34 | 95,73 | 0,61 | 0,637 | 146,02 | 95,73 | |||
| PEPSICO STK | 125,60 | 126,02 | 125,12 | 124,34 | 0,78 | 0,627 | 155,54 | 109,94 | |||
| AMGEN STK | 288,00 | 290,00 | 290,00 | 288,25 | 1,75 | 0,607 | 303,50 | 230,00 | |||
| GE Healthcare Technologies Inc. | 62,37 | 64,87 | 63,61 | 63,27 | 0,34 | 0,537 | 89,67 | 53,48 | |||
| QUALCOMM STK | 150,68 | 150,96 | 150,00 | 149,20 | 0,80 | 0,536 | 168,32 | 108,08 | |||
| ELECTRONIC ARTS STK | 172,88 | 174,26 | 172,74 | 171,84 | 0,90 | 0,524 | 173,88 | 110,06 | |||
| AMER ELEC PWR STK | 0 | 0 | 104,50 | 104,00 | 0,50 | 0,481 | 106,00 | 86,50 | |||
| Keurig Dr. Pepper Inc. | 23,320 | 23,520 | 23,240 | 23,140 | 0,10 | 0,432 | 33,100 | 21,550 | |||
| CSX Corp. | 29,980 | 30,275 | 29,915 | 29,795 | 0,12 | 0,403 | 34,840 | 23,400 | |||
| CDW Corp | 121,65 | 128,85 | 125,20 | 124,75 | 0,45 | 0,361 | 197,80 | 121,30 | |||
| Datadog Inc | 159,12 | 162,26 | 160,60 | 160,10 | 0,50 | 0,312 | 173,40 | 78,72 | |||
| CISCO SYSTEMS STK | 67,20 | 68,05 | 67,62 | 67,41 | 0,21 | 0,312 | 67,41 | 48,12 | |||
| Atlassian Corp. | 131,62 | 132,90 | 130,52 | 130,14 | 0,38 | 0,292 | 310,70 | 125,08 | |||
| ADOBE SYS STK | 285,30 | 288,05 | 286,60 | 285,80 | 0,80 | 0,280 | 523,60 | 280,55 | |||
| Booking Holdings | 4.350,00 | 4.390,00 | 4.360,00 | 4.348,00 | 12,00 | 0,276 | 5.038,00 | 3.690,00 | |||
| Meta Platforms Inc | 527,00 | 529,00 | 527,80 | 526,50 | 1,30 | 0,247 | 709,90 | 437,00 | |||
| CoStar Group Inc | 57,71 | 59,98 | 58,84 | 58,70 | 0,14 | 0,239 | 84,03 | 58,05 | |||
| Palo Alto Networks Inc | 175,44 | 180,14 | 177,54 | 177,12 | 0,42 | 0,237 | 198,54 | 137,62 | |||
| Synopsys Inc. | 339,05 | 340,70 | 337,75 | 337,25 | 0,50 | 0,148 | 567,70 | 320,05 | |||
| Applovin Corp. | 481,95 | 486,45 | 484,35 | 483,75 | 0,60 | 0,124 | 609,90 | 192,48 | |||
| Diamondback Energy Inc | 126,72 | 129,58 | 128,14 | 128,06 | 0,08 | 0,062 | 177,74 | 107,78 | |||
| ANALOG DEVICES STK | 200,45 | 204,45 | 201,60 | 201,50 | 0,10 | 0,050 | 231,90 | 142,90 | |||
| AUTOMATIC DATA STK | 217,30 | 218,55 | 218,50 | 218,50 | 0,00 | 0,000 | 303,55 | 218,50 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 79,60 | 80,80 | 0,00 | 0,000 | 86,80 | 71,40 | |||
| NETFLIX.COM INC. | 95,86 | 96,83 | 96,38 | 99,94 | 0,00 | 0,000 | 1.134,20 | 768,00 | |||
| REGENERON PHARM STK | 599,80 | 604,40 | 595,60 | 596,00 | -0,40 | -0,067 | 743,20 | 422,00 | |||
| Crowdstrike Holdings Inc | 463,25 | 469,00 | 466,05 | 466,45 | -0,40 | -0,086 | 480,80 | 285,75 | |||
| Kraft Heinz Co., The | 21,395 | 21,470 | 21,360 | 21,385 | -0,03 | -0,117 | 30,500 | 20,590 | |||
| COSTCO WHOLESALE CORP. | 794,60 | 797,10 | 791,70 | 793,70 | -2,00 | -0,252 | 1.028,20 | 773,20 | |||
| COGNIZANT TECH | 62,91 | 63,37 | 62,63 | 62,79 | -0,16 | -0,255 | 86,46 | 55,34 | |||
| Mondelez International Group Inc. | 48,965 | 49,440 | 48,685 | 48,815 | -0,13 | -0,266 | 62,960 | 48,410 | |||
| Warner Bros. Discovery Inc. | 19,806 | 20,015 | 19,736 | 19,790 | -0,05 | -0,273 | 19,790 | 6,800 | |||
| CINTAS STK | 160,70 | 161,40 | 160,25 | 160,75 | -0,50 | -0,311 | 215,30 | 156,20 | |||
| MARRIOTT INTL STK | 245,75 | 247,55 | 245,15 | 246,05 | -0,90 | -0,366 | 294,10 | 185,00 | |||
| ASML Holdings | 874,00 | 876,00 | 868,00 | 872,00 | -4,00 | -0,459 | 928,00 | 548,00 | |||
| ROSS STORES STK | 138,04 | 139,12 | 137,76 | 138,50 | -0,74 | -0,534 | 149,58 | 107,76 | |||
| Charter Communications Inc. | 174,04 | 176,04 | 173,96 | 174,90 | -0,94 | -0,537 | 380,80 | 174,90 | |||
| Verisk Analytics | 186,05 | 187,80 | 185,15 | 186,30 | -1,15 | -0,617 | 284,50 | 179,50 | |||
| Apple Inc. | 234,60 | 234,80 | 234,00 | 235,55 | -1,55 | -0,658 | 246,25 | 155,30 | |||
| FASTENAL STK | 34,725 | 34,950 | 34,630 | 34,860 | -0,23 | -0,660 | 43,065 | 31,500 | |||
| PACCAR STK | 82,10 | 82,51 | 82,11 | 82,66 | -0,55 | -0,665 | 112,62 | 75,41 | |||
| Linde PLC | 365,00 | 365,40 | 364,80 | 367,80 | -3,00 | -0,816 | 447,00 | 355,60 | |||
| GILEAD SCIENCES STK | 107,00 | 107,76 | 107,22 | 108,16 | -0,94 | -0,869 | 110,12 | 82,50 | |||
| Paypal Holdings Inc. | 54,61 | 54,68 | 54,28 | 54,84 | -0,56 | -1,021 | 90,00 | 52,59 | |||
| NXP Semiconductor | 169,50 | 171,50 | 170,00 | 172,00 | -2,00 | -1,163 | 244,00 | 136,00 | |||
| ON SEMICONDUCTOR STK | 40,670 | 41,070 | 40,545 | 41,070 | -0,53 | -1,278 | 70,170 | 27,970 | |||
| TEXAS INSTRUMENTS STK | 137,14 | 137,72 | 137,04 | 138,84 | -1,80 | -1,296 | 195,40 | 126,30 | |||
| IDEXX LABS | 593,60 | 597,40 | 592,40 | 600,20 | -7,80 | -1,300 | 627,00 | 325,00 | |||
| LAM RESEARCH | 128,82 | 130,06 | 127,50 | 129,32 | -1,82 | -1,407 | 142,80 | 51,48 | |||
| MICROCHIP TECH STK | 46,380 | 46,700 | 46,160 | 46,855 | -0,70 | -1,483 | 66,500 | 31,145 | |||
| COPART | 35,090 | 35,440 | 35,015 | 35,550 | -0,54 | -1,505 | 60,570 | 34,540 | |||
| Kla-Tencor Corp. | 982,20 | 991,90 | 976,60 | 993,00 | -16,40 | -1,652 | 1.077,20 | 475,10 | |||
| STARBUCKS CORP. | 72,60 | 73,00 | 72,40 | 73,69 | -1,29 | -1,751 | 110,96 | 67,80 | |||
| Comcast Corp.New | 23,595 | 23,785 | 23,400 | 23,915 | -0,52 | -2,153 | 41,415 | 23,200 | |||
| Dexcom Inc. | 50,12 | 50,48 | 49,94 | 51,04 | -1,10 | -2,155 | 86,30 | 47,74 | |||
| Zscaler Inc | 259,05 | 261,20 | 258,25 | 264,00 | -5,75 | -2,178 | 286,85 | 147,70 | |||
| Old Dominion Freight Line Inc. | 113,05 | 114,70 | 112,90 | 115,60 | -2,70 | -2,336 | 214,50 | 115,60 | |||
| MicroStrategy Inc. Shares | 174,70 | 175,15 | 172,25 | 176,60 | -4,35 | -2,463 | 464,80 | 176,60 | |||
| Intuitive Surgical Inc. | 473,40 | 478,10 | 471,35 | 483,75 | -12,40 | -2,563 | 587,60 | 365,10 | |||
| Pinduoduo Inc. | 113,00 | 113,50 | 111,50 | 114,50 | -3,00 | -2,620 | 124,50 | 80,20 | |||