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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Globalfoundries Inc. | 29,590 | 29,910 | 29,710 | 27,800 | 1,91 | 6,871 | 44,000 | 26,930 | |||
| CDW Corp | 120,35 | 125,00 | 123,45 | 118,70 | 4,75 | 4,002 | 197,80 | 118,70 | |||
| ASTAZENECA ADR | 79,50 | 80,00 | 79,50 | 76,50 | 3,00 | 3,922 | 77,00 | 57,50 | |||
| Biogen Inc. | 151,45 | 152,90 | 152,50 | 146,75 | 5,75 | 3,918 | 157,10 | 101,00 | |||
| ADOBE SYS STK | 281,20 | 284,20 | 283,45 | 273,20 | 10,25 | 3,752 | 523,60 | 273,20 | |||
| GE Healthcare Technologies Inc. | 65,98 | 67,34 | 66,45 | 64,09 | 2,36 | 3,682 | 89,67 | 53,48 | |||
| CoStar Group Inc | 57,60 | 58,80 | 58,31 | 56,63 | 1,68 | 2,967 | 84,03 | 56,63 | |||
| Thomson Reuters Corp | 117,00 | 118,40 | 117,55 | 114,55 | 3,00 | 2,619 | 186,50 | 114,55 | |||
| Meta Platforms Inc | 516,10 | 517,20 | 519,10 | 508,10 | 11,00 | 2,165 | 709,90 | 437,00 | |||
| The Trade Desk Inc. | 34,145 | 34,500 | 34,510 | 33,780 | 0,73 | 2,161 | 132,340 | 33,780 | |||
Coca-Cola Europacific Partners Plc |
78,60 | 79,90 | 78,80 | 77,20 | 1,60 | 2,073 | 86,80 | 72,00 | |||
| ROSS STORES STK | 150,76 | 151,14 | 142,00 | 139,28 | 2,72 | 1,953 | 149,58 | 107,76 | |||
| Alphabet Inc. Cl. A | 261,95 | 262,10 | 260,65 | 256,10 | 4,55 | 1,777 | 258,00 | 131,04 | |||
| Amazon.com Inc. | 0 | 0 | 192,68 | 190,12 | 2,56 | 1,347 | 232,70 | 151,48 | |||
| MicroStrategy Inc. Shares | 150,00 | 150,35 | 151,45 | 149,65 | 1,80 | 1,203 | 427,80 | 149,65 | |||
| CISCO SYSTEMS STK | 66,38 | 66,66 | 66,78 | 66,01 | 0,77 | 1,166 | 68,16 | 48,12 | |||
| Marvell Technology Inc. | 67,53 | 68,09 | 68,12 | 67,34 | 0,78 | 1,158 | 122,92 | 43,60 | |||
| REGENERON PHARM STK | 660,20 | 661,40 | 638,00 | 631,40 | 6,60 | 1,045 | 743,20 | 422,00 | |||
| INTUIT STK | 583,10 | 584,50 | 568,70 | 563,00 | 5,70 | 1,012 | 712,40 | 485,00 | |||
| AMGEN STK | 296,10 | 297,10 | 289,85 | 287,00 | 2,85 | 0,993 | 303,50 | 230,00 | |||
| Paypal Holdings Inc. | 52,66 | 52,70 | 52,57 | 52,06 | 0,51 | 0,980 | 90,00 | 52,06 | |||
| Keurig Dr. Pepper Inc. | 24,205 | 24,230 | 23,465 | 23,275 | 0,19 | 0,816 | 33,100 | 21,550 | |||
| VERTEX PHARM STK | 376,15 | 377,15 | 365,80 | 363,00 | 2,80 | 0,771 | 471,40 | 312,45 | |||
| PACCAR STK | 89,39 | 89,51 | 84,65 | 84,05 | 0,60 | 0,714 | 112,62 | 75,41 | |||
| ELECTRONIC ARTS STK | 174,28 | 174,46 | 173,88 | 173,22 | 0,66 | 0,381 | 173,88 | 110,06 | |||
| Kraft Heinz Co., The | 22,015 | 22,050 | 21,665 | 21,585 | 0,08 | 0,371 | 30,500 | 20,590 | |||
| O'REILLY AUTO | 87,58 | 87,84 | 85,44 | 85,18 | 0,26 | 0,305 | 91,28 | 74,86 | |||
| Linde PLC | 358,20 | 358,60 | 359,00 | 358,00 | 1,00 | 0,279 | 447,00 | 355,60 | |||
| Palo Alto Networks Inc | 159,28 | 160,36 | 160,14 | 159,88 | 0,26 | 0,163 | 198,54 | 137,62 | |||
| Apple Inc. | 0 | 0 | 234,90 | 234,85 | 0,05 | 0,021 | 246,25 | 155,30 | |||
| AMER ELEC PWR STK | 105,00 | 105,50 | 105,00 | 105,00 | 0,00 | 0,000 | 106,50 | 86,50 | |||
| Comcast Corp.New | 23,750 | 23,785 | 23,110 | 23,110 | 0,00 | 0,000 | 41,415 | 23,110 | |||
| Diamondback Energy Inc | 126,44 | 127,86 | 127,70 | 127,76 | -0,06 | -0,047 | 177,74 | 107,78 | |||
| Charter Communications Inc. | 175,34 | 175,76 | 167,84 | 168,08 | -0,24 | -0,143 | 380,80 | 168,08 | |||
| T-Mobile US Inc. | 181,50 | 181,76 | 182,06 | 182,50 | -0,44 | -0,241 | 260,10 | 173,92 | |||
| COGNIZANT TECH | 66,28 | 66,41 | 62,56 | 62,72 | -0,16 | -0,255 | 86,46 | 55,34 | |||
| COSTCO WHOLESALE CORP. | 784,70 | 785,90 | 773,20 | 776,00 | -2,80 | -0,361 | 1.028,20 | 758,90 | |||
| NVIDIA | 157,38 | 157,44 | 159,50 | 160,12 | -0,62 | -0,387 | 182,10 | 86,00 | |||
| Applovin Corp. | 450,75 | 458,95 | 456,15 | 458,50 | -2,35 | -0,513 | 609,90 | 192,48 | |||
| Monster Beverage | 62,90 | 62,97 | 62,59 | 62,92 | -0,33 | -0,524 | 62,92 | 44,34 | |||
| AUTOMATIC DATA STK | 220,10 | 220,60 | 215,30 | 216,50 | -1,20 | -0,554 | 303,55 | 214,45 | |||
| CINTAS STK | 161,65 | 162,25 | 158,70 | 159,65 | -0,95 | -0,595 | 215,30 | 156,20 | |||
| STARBUCKS CORP. | 74,51 | 74,57 | 72,05 | 72,53 | -0,48 | -0,662 | 110,96 | 67,80 | |||
| PEPSICO STK | 127,52 | 127,64 | 126,38 | 127,24 | -0,86 | -0,676 | 155,54 | 109,94 | |||
| Mondelez International Group Inc. | 49,320 | 49,430 | 48,055 | 48,400 | -0,35 | -0,713 | 62,960 | 47,770 | |||
| Verisk Analytics | 194,95 | 195,80 | 191,70 | 193,10 | -1,40 | -0,725 | 284,50 | 179,50 | |||
| MICRON TECH STK | 0 | 0 | 174,00 | 175,48 | -1,48 | -0,843 | 221,00 | 57,30 | |||
| Warner Bros. Discovery Inc. | 20,130 | 20,175 | 19,876 | 20,060 | -0,18 | -0,917 | 20,490 | 6,800 | |||
| MARRIOTT INTL STK | 257,20 | 257,85 | 244,60 | 246,90 | -2,30 | -0,932 | 294,10 | 185,00 | |||
| CSX Corp. | 29,895 | 29,955 | 29,140 | 29,415 | -0,28 | -0,935 | 34,840 | 23,400 | |||
| Exelon Corp. | 39,840 | 40,040 | 39,215 | 39,645 | -0,43 | -1,085 | 42,565 | 34,425 | |||
| Lululemon Athletica Inc. | 146,96 | 147,60 | 141,72 | 143,40 | -1,68 | -1,172 | 406,50 | 135,58 | |||
| Crowdstrike Holdings Inc | 426,70 | 430,40 | 431,70 | 437,20 | -5,50 | -1,258 | 480,80 | 285,75 | |||
| Baker Hughes Co. | 42,685 | 42,780 | 41,480 | 42,010 | -0,53 | -1,262 | 46,840 | 30,585 | |||
| FASTENAL STK | 34,720 | 34,790 | 33,930 | 34,375 | -0,45 | -1,295 | 43,065 | 31,500 | |||
| Old Dominion Freight Line Inc. | 117,40 | 117,50 | 109,10 | 110,55 | -1,45 | -1,312 | 214,50 | 110,55 | |||
| Datadog Inc | 136,72 | 138,32 | 138,30 | 140,14 | -1,84 | -1,313 | 173,40 | 78,72 | |||
| PAYCHEX STK | 97,34 | 97,47 | 94,06 | 95,40 | -1,34 | -1,405 | 146,02 | 94,51 | |||
| IDEXX LABS | 632,40 | 634,00 | 598,40 | 607,40 | -9,00 | -1,482 | 627,00 | 325,00 | |||
| Roper Technologies Inc. | 386,40 | 387,10 | 382,40 | 388,20 | -5,80 | -1,494 | 560,60 | 379,80 | |||
| TEXAS INSTRUMENTS STK | 139,26 | 139,56 | 133,90 | 136,00 | -2,10 | -1,544 | 193,90 | 126,30 | |||
| XCEL ENERGY STK | 69,24 | 69,46 | 68,47 | 69,82 | -1,35 | -1,934 | 70,35 | 56,79 | |||
| Take-Two Interactive Software | 205,05 | 205,65 | 203,55 | 207,60 | -4,05 | -1,951 | 226,50 | 172,62 | |||
| Dexcom Inc. | 52,54 | 52,67 | 50,57 | 51,67 | -1,10 | -2,129 | 86,30 | 47,74 | |||
| GILEAD SCIENCES STK | 110,86 | 111,02 | 108,20 | 110,58 | -2,38 | -2,152 | 110,58 | 82,50 | |||
| Honeywell International Inc. | 164,64 | 165,22 | 162,28 | 165,88 | -3,60 | -2,170 | 210,23 | 150,96 | |||
| ADV MICRO DEV STK | 178,56 | 178,80 | 178,50 | 182,72 | -4,22 | -2,310 | 225,85 | 70,43 | |||
| Intuitive Surgical Inc. | 487,70 | 488,70 | 477,70 | 490,50 | -12,80 | -2,610 | 587,60 | 365,10 | |||
| Booking Holdings | 4.145,00 | 4.158,00 | 3.970,00 | 4.080,00 | -110,00 | -2,696 | 5.038,00 | 3.690,00 | |||
| Autodesk Inc. | 253,40 | 254,30 | 248,40 | 255,80 | -7,40 | -2,893 | 307,90 | 206,15 | |||
| Airbnb Inc. | 99,69 | 99,88 | 96,67 | 99,55 | -2,88 | -2,893 | 153,20 | 92,54 | |||
| Shopify Inc | 129,08 | 129,36 | 125,74 | 129,68 | -3,94 | -3,038 | 154,46 | 66,82 | |||
| Alphabet Inc. Cl. C | 262,00 | 262,20 | 252,00 | 260,00 | -8,00 | -3,077 | 260,00 | 130,00 | |||
| Atlassian Corp. | 125,84 | 126,40 | 124,40 | 128,74 | -4,34 | -3,371 | 310,70 | 124,56 | |||
| Microsoft Corp. | 412,25 | 412,45 | 411,50 | 426,15 | -14,65 | -3,438 | 467,50 | 317,70 | |||
| Synopsys Inc. | 337,05 | 337,70 | 330,90 | 343,00 | -12,10 | -3,528 | 567,70 | 320,05 | |||
| Axon Enterprise Inc. | 454,70 | 456,60 | 448,40 | 465,00 | -16,60 | -3,570 | 755,60 | 443,00 | |||
| CADENCE DESIGN STK | 262,35 | 263,10 | 260,80 | 270,80 | -10,00 | -3,693 | 328,05 | 195,00 | |||
| Workday | 195,66 | 196,30 | 186,16 | 193,60 | -7,44 | -3,843 | 269,95 | 182,08 | |||
| Fortinet Inc. | 68,57 | 68,78 | 67,39 | 70,15 | -2,76 | -3,934 | 108,90 | 63,98 | |||
| ON SEMICONDUCTOR STK | 40,950 | 41,135 | 38,770 | 40,435 | -1,67 | -4,118 | 70,170 | 27,970 | |||
| ANALOG DEVICES STK | 201,85 | 202,35 | 193,48 | 201,85 | -8,37 | -4,147 | 231,90 | 142,90 | |||
| NXP Semiconductor | 167,00 | 167,50 | 159,00 | 166,00 | -7,00 | -4,217 | 244,00 | 136,00 | |||
| Tesla Inc. | 344,90 | 345,15 | 342,10 | 357,20 | -15,10 | -4,227 | 453,90 | 200,35 | |||
| Pinduoduo Inc. | 98,40 | 98,80 | 97,80 | 102,50 | -4,70 | -4,585 | 124,50 | 80,20 | |||
| Zscaler Inc | 239,70 | 240,20 | 241,90 | 254,25 | -12,35 | -4,857 | 286,85 | 147,70 | |||
| NETFLIX.COM INC. | 90,88 | 91,80 | 90,94 | 95,75 | -4,81 | -5,023 | 113,42 | 76,80 | |||
| COPART | 34,995 | 35,105 | 34,155 | 35,970 | -1,82 | -5,046 | 60,570 | 34,540 | |||
| MICROCHIP TECH STK | 44,175 | 44,280 | 42,360 | 44,720 | -2,36 | -5,277 | 66,500 | 31,145 | |||
| QUALCOMM STK | 142,38 | 142,54 | 137,46 | 145,50 | -8,04 | -5,526 | 168,32 | 108,08 | |||
| BROADCOM STK | 296,95 | 297,55 | 300,05 | 318,20 | -18,15 | -5,704 | 333,20 | 138,96 | |||
| Palantir Technologies Inc. | 136,14 | 136,30 | 128,60 | 136,42 | -7,82 | -5,732 | 176,42 | 58,29 | |||
| INTEL STK | 30,120 | 30,150 | 29,035 | 31,005 | -1,97 | -6,354 | 36,040 | 16,646 | |||
| Constellation Energy Corp. | 293,40 | 294,25 | 299,10 | 320,00 | -20,90 | -6,531 | 345,85 | 143,52 | |||
| ASML Holdings | 0 | 0 | 852,00 | 916,00 | -64,00 | -6,987 | 928,00 | 548,00 | |||
| Arm Holdings PLC ADR | 114,40 | 115,20 | 114,20 | 123,80 | -9,60 | -7,754 | 171,00 | 74,40 | |||
| APPLIED MATERIAL STK | 195,88 | 196,54 | 190,46 | 207,00 | -16,54 | -7,990 | 208,20 | 113,00 | |||
| Kla-Tencor Corp. | 954,80 | 958,70 | 951,70 | 1.035,00 | -83,30 | -8,048 | 1.077,20 | 475,10 | |||
| Mercadolibre Inc. | 1.699,40 | 1.703,40 | 1.665,00 | 1.825,00 | -160,00 | -8,767 | 2.300,00 | 1.525,00 | |||
| DoorDash Inc. | 164,56 | 165,32 | 162,02 | 177,84 | -15,82 | -8,896 | 239,90 | 138,00 | |||
| LAM RESEARCH | 124,48 | 124,74 | 120,50 | 134,00 | -13,50 | -10,075 | 142,80 | 51,48 | |||