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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Warner Bros. Discovery Inc. | 20,045 | 20,240 | 20,490 | 19,334 | 1,16 | 5,979 | 20,490 | 6,800 | |||
| Alphabet Inc. Cl. A | 260,50 | 260,55 | 258,00 | 244,00 | 14,00 | 5,738 | 258,00 | 131,04 | |||
| Constellation Energy Corp. | 323,85 | 324,95 | 300,70 | 285,00 | 15,70 | 5,509 | 345,85 | 143,52 | |||
| Dexcom Inc. | 51,63 | 52,12 | 51,76 | 49,82 | 1,95 | 3,904 | 86,30 | 47,74 | |||
| PACCAR STK | 84,02 | 84,43 | 83,55 | 80,54 | 3,01 | 3,737 | 112,62 | 75,41 | |||
| NETFLIX.COM INC. | 95,98 | 96,95 | 97,78 | 94,42 | 3,36 | 3,559 | 113,42 | 76,80 | |||
| REGENERON PHARM STK | 0 | 0 | 622,40 | 602,00 | 20,40 | 3,389 | 743,20 | 422,00 | |||
| Take-Two Interactive Software | 211,65 | 213,20 | 205,70 | 199,46 | 6,24 | 3,128 | 226,50 | 172,62 | |||
| GILEAD SCIENCES STK | 111,22 | 111,66 | 109,58 | 106,32 | 3,26 | 3,066 | 110,12 | 82,50 | |||
| COGNIZANT TECH | 0 | 0 | 61,73 | 60,24 | 1,49 | 2,473 | 86,46 | 55,34 | |||
| ON SEMICONDUCTOR STK | 41,165 | 41,570 | 40,125 | 39,200 | 0,93 | 2,360 | 70,170 | 27,970 | |||
| Kraft Heinz Co., The | 21,585 | 21,615 | 21,540 | 21,050 | 0,49 | 2,328 | 30,500 | 20,590 | |||
| Monster Beverage | 62,88 | 63,37 | 62,69 | 61,37 | 1,32 | 2,151 | 62,69 | 44,34 | |||
| Atlassian Corp. | 0 | 0 | 127,22 | 124,56 | 2,66 | 2,136 | 310,70 | 124,56 | |||
| TEXAS INSTRUMENTS STK | 136,00 | 138,00 | 135,48 | 132,84 | 2,64 | 1,987 | 193,90 | 126,30 | |||
| CISCO SYSTEMS STK | 0 | 0 | 68,16 | 66,85 | 1,31 | 1,960 | 68,16 | 48,12 | |||
| Verisk Analytics | 0 | 0 | 191,45 | 188,00 | 3,45 | 1,835 | 284,50 | 179,50 | |||
| NVIDIA | 0 | 0 | 161,26 | 158,38 | 2,88 | 1,818 | 182,10 | 86,00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23,550 | 23,185 | 0,37 | 1,574 | 33,100 | 21,550 | |||
| ELECTRONIC ARTS STK | 173,10 | 175,08 | 173,42 | 170,80 | 2,62 | 1,534 | 173,88 | 110,06 | |||
| FASTENAL STK | 34,360 | 34,580 | 34,390 | 33,885 | 0,51 | 1,490 | 43,065 | 31,500 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 62,26 | 61,35 | 0,91 | 1,483 | 89,67 | 53,48 | |||
| Shopify Inc | 0 | 0 | 120,06 | 118,32 | 1,74 | 1,471 | 154,46 | 66,82 | |||
| DoorDash Inc. | 177,76 | 180,40 | 181,94 | 179,42 | 2,52 | 1,405 | 239,90 | 138,00 | |||
| COPART | 35,950 | 36,305 | 35,700 | 35,215 | 0,49 | 1,377 | 60,570 | 34,540 | |||
| ANALOG DEVICES STK | 203,20 | 207,15 | 196,74 | 194,32 | 2,42 | 1,245 | 231,90 | 142,90 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 450,20 | 444,85 | 5,35 | 1,203 | 480,80 | 285,75 | |||
| Old Dominion Freight Line Inc. | 110,80 | 111,85 | 112,05 | 110,80 | 1,25 | 1,128 | 214,50 | 110,80 | |||
| Baker Hughes Co. | 41,990 | 42,615 | 41,185 | 40,755 | 0,43 | 1,055 | 46,840 | 30,585 | |||
| Comcast Corp.New | 22,950 | 23,245 | 23,505 | 23,265 | 0,24 | 1,032 | 41,415 | 23,200 | |||
| VERTEX PHARM STK | 366,30 | 369,00 | 374,65 | 370,85 | 3,80 | 1,025 | 471,40 | 312,45 | |||
| IDEXX LABS | 607,20 | 611,00 | 576,80 | 571,00 | 5,80 | 1,016 | 627,00 | 325,00 | |||
| AMGEN STK | 288,00 | 292,00 | 296,35 | 293,50 | 2,85 | 0,971 | 303,50 | 230,00 | |||
| MICRON TECH STK | 0 | 0 | 202,30 | 200,40 | 1,90 | 0,948 | 221,00 | 57,30 | |||
| ROSS STORES STK | 0 | 0 | 137,42 | 136,18 | 1,24 | 0,911 | 149,58 | 107,76 | |||
| Autodesk Inc. | 256,55 | 257,75 | 251,70 | 249,45 | 2,25 | 0,902 | 307,90 | 206,15 | |||
| INTUIT STK | 562,60 | 567,50 | 558,70 | 554,00 | 4,70 | 0,848 | 712,40 | 485,00 | |||
| Lululemon Athletica Inc. | 146,70 | 148,42 | 140,42 | 139,26 | 1,16 | 0,833 | 406,50 | 135,58 | |||
| Intuitive Surgical Inc. | 490,30 | 495,15 | 469,70 | 466,00 | 3,70 | 0,794 | 587,60 | 365,10 | |||
| CSX Corp. | 29,395 | 29,685 | 29,200 | 28,970 | 0,23 | 0,794 | 34,840 | 23,400 | |||
| XCEL ENERGY STK | 70,03 | 70,71 | 69,43 | 68,90 | 0,53 | 0,769 | 70,35 | 56,79 | |||
| Roper Technologies Inc. | 388,00 | 390,90 | 382,50 | 379,80 | 2,70 | 0,711 | 560,60 | 379,80 | |||
| ASTAZENECA ADR | 76,50 | 77,00 | 77,00 | 76,50 | 0,50 | 0,654 | 77,00 | 57,50 | |||
| Workday | 0 | 0 | 192,90 | 191,68 | 1,22 | 0,636 | 269,95 | 182,08 | |||
| Marvell Technology Inc. | 0 | 0 | 69,23 | 68,80 | 0,43 | 0,625 | 122,92 | 43,60 | |||
| BROADCOM STK | 0 | 0 | 292,45 | 290,65 | 1,80 | 0,619 | 333,20 | 138,96 | |||
| Mondelez International Group Inc. | 48,285 | 48,385 | 48,040 | 47,770 | 0,27 | 0,565 | 62,960 | 47,770 | |||
| AMER ELEC PWR STK | 106,00 | 106,50 | 106,50 | 106,00 | 0,50 | 0,472 | 106,50 | 86,50 | |||
| Kla-Tencor Corp. | 0 | 0 | 965,00 | 961,00 | 4,00 | 0,416 | 1.077,20 | 475,10 | |||
| CINTAS STK | 0 | 0 | 158,35 | 157,70 | 0,65 | 0,412 | 215,30 | 156,20 | |||
| QUALCOMM STK | 0 | 0 | 141,92 | 141,58 | 0,34 | 0,240 | 168,32 | 108,08 | |||
| AUTOMATIC DATA STK | 217,90 | 219,15 | 214,95 | 214,45 | 0,50 | 0,233 | 303,55 | 214,45 | |||
| PAYCHEX STK | 95,35 | 95,82 | 94,71 | 94,51 | 0,20 | 0,212 | 146,02 | 94,51 | |||
| Datadog Inc | 0 | 0 | 153,26 | 152,98 | 0,28 | 0,183 | 173,40 | 78,72 | |||
| O'REILLY AUTO | 85,14 | 86,40 | 84,86 | 84,74 | 0,12 | 0,142 | 91,28 | 74,86 | |||
| Palo Alto Networks Inc | 0 | 0 | 173,88 | 173,82 | 0,06 | 0,035 | 198,54 | 137,62 | |||
| Zscaler Inc | 0 | 0 | 251,35 | 251,30 | 0,05 | 0,020 | 286,85 | 147,70 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 77,60 | 77,60 | 0,00 | 0,000 | 86,80 | 72,00 | |||
| MARRIOTT INTL STK | 246,65 | 248,45 | 243,35 | 243,35 | 0,00 | 0,000 | 294,10 | 185,00 | |||
| STARBUCKS CORP. | 73,00 | 73,39 | 71,50 | 71,55 | -0,05 | -0,070 | 110,96 | 67,80 | |||
| Booking Holdings | 4.080,00 | 4.120,00 | 4.115,00 | 4.120,00 | -5,00 | -0,121 | 5.038,00 | 3.690,00 | |||
| INTEL STK | 30,290 | 30,320 | 29,410 | 29,455 | -0,05 | -0,153 | 36,040 | 16,646 | |||
| Linde PLC | 0 | 0 | 357,40 | 358,00 | -0,60 | -0,168 | 447,00 | 355,60 | |||
| PEPSICO STK | 0 | 0 | 128,30 | 128,52 | -0,22 | -0,171 | 155,54 | 109,94 | |||
| Charter Communications Inc. | 0 | 0 | 172,22 | 172,52 | -0,30 | -0,174 | 380,80 | 172,22 | |||
| Microsoft Corp. | 427,50 | 427,55 | 423,00 | 423,75 | -0,75 | -0,177 | 467,50 | 317,70 | |||
| Synopsys Inc. | 0 | 0 | 330,35 | 331,20 | -0,85 | -0,257 | 567,70 | 320,05 | |||
| NXP Semiconductor | 0 | 0 | 162,00 | 162,50 | -0,50 | -0,308 | 244,00 | 136,00 | |||
| Mercadolibre Inc. | 1.820,00 | 1.840,00 | 1.781,00 | 1.786,60 | -5,60 | -0,313 | 2.300,00 | 1.525,00 | |||
| Thomson Reuters Corp | 0 | 0 | 116,65 | 117,05 | -0,40 | -0,342 | 186,50 | 116,65 | |||
| Apple Inc. | 0 | 0 | 230,70 | 231,50 | -0,80 | -0,346 | 246,25 | 155,30 | |||
| Alphabet Inc. Cl. C | 259,50 | 260,50 | 246,95 | 247,85 | -0,90 | -0,363 | 253,50 | 130,00 | |||
| CDW Corp | 0 | 0 | 120,80 | 121,25 | -0,45 | -0,371 | 197,80 | 120,80 | |||
| Exelon Corp. | 39,610 | 40,000 | 39,850 | 40,000 | -0,15 | -0,375 | 42,565 | 34,425 | |||
| Applovin Corp. | 0 | 0 | 458,15 | 460,10 | -1,95 | -0,424 | 609,90 | 192,48 | |||
| Tesla Inc. | 0 | 0 | 346,00 | 347,55 | -1,55 | -0,446 | 453,90 | 200,35 | |||
| Globalfoundries Inc. | 0 | 0 | 28,390 | 28,530 | -0,14 | -0,491 | 44,000 | 26,930 | |||
| Diamondback Energy Inc | 0 | 0 | 127,62 | 128,38 | -0,76 | -0,592 | 177,74 | 107,78 | |||
| MICROCHIP TECH STK | 0 | 0 | 43,695 | 43,960 | -0,27 | -0,603 | 66,500 | 31,145 | |||
| Paypal Holdings Inc. | 0 | 0 | 52,16 | 52,50 | -0,34 | -0,648 | 90,00 | 52,16 | |||
| APPLIED MATERIAL STK | 207,80 | 209,20 | 192,42 | 193,98 | -1,56 | -0,804 | 208,20 | 113,00 | |||
| ASML Holdings | 914,00 | 918,00 | 864,00 | 872,00 | -8,00 | -0,917 | 928,00 | 548,00 | |||
| Airbnb Inc. | 99,50 | 100,48 | 99,16 | 100,12 | -0,96 | -0,959 | 153,20 | 92,54 | |||
| T-Mobile US Inc. | 183,54 | 184,62 | 183,42 | 185,38 | -1,96 | -1,057 | 260,10 | 173,92 | |||
| Fortinet Inc. | 70,10 | 70,64 | 68,88 | 69,67 | -0,79 | -1,134 | 108,90 | 63,98 | |||
| Amazon.com Inc. | 0 | 0 | 192,16 | 194,38 | -2,22 | -1,142 | 232,70 | 151,48 | |||
| Biogen Inc. | 0 | 0 | 144,85 | 146,65 | -1,80 | -1,227 | 157,10 | 101,00 | |||
| Axon Enterprise Inc. | 463,70 | 468,30 | 458,30 | 464,90 | -6,60 | -1,420 | 755,60 | 443,00 | |||
| Honeywell International Inc. | 165,80 | 167,02 | 164,08 | 166,50 | -2,42 | -1,453 | 210,23 | 150,96 | |||
| ADOBE SYS STK | 0 | 0 | 276,35 | 280,75 | -4,40 | -1,567 | 523,60 | 276,35 | |||
| CoStar Group Inc | 0 | 0 | 56,97 | 57,90 | -0,93 | -1,606 | 84,03 | 56,97 | |||
| LAM RESEARCH | 0 | 0 | 122,98 | 125,00 | -2,02 | -1,616 | 142,80 | 51,48 | |||
| CADENCE DESIGN STK | 270,60 | 272,55 | 260,30 | 264,70 | -4,40 | -1,662 | 328,05 | 195,00 | |||
| The Trade Desk Inc. | 0 | 0 | 34,680 | 35,320 | -0,64 | -1,812 | 132,340 | 34,610 | |||
| Meta Platforms Inc | 0 | 0 | 508,30 | 517,90 | -9,60 | -1,854 | 709,90 | 437,00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 159,00 | 162,45 | -3,45 | -2,124 | 464,80 | 159,00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 758,90 | 782,60 | -23,70 | -3,028 | 1.028,20 | 758,90 | |||
| Arm Holdings PLC ADR | 123,40 | 124,60 | 116,20 | 120,20 | -4,00 | -3,328 | 171,00 | 74,40 | |||
| Palantir Technologies Inc. | 149,50 | 149,52 | 141,50 | 146,38 | -4,88 | -3,334 | 176,42 | 58,29 | |||
| ADV MICRO DEV STK | 0 | 0 | 192,12 | 198,88 | -6,76 | -3,399 | 225,85 | 70,43 | |||
| Pinduoduo Inc. | 0 | 0 | 103,00 | 110,00 | -7,00 | -6,364 | 124,50 | 80,20 | |||