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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LAM RESEARCH | 122,18 | 122,42 | 134,00 | 122,98 | 11,02 | 8,961 | 142,80 | 51,48 | |||
| BROADCOM STK | 304,55 | 305,20 | 318,20 | 292,45 | 25,75 | 8,805 | 333,20 | 138,96 | |||
| Shopify Inc | 126,34 | 126,60 | 129,68 | 120,06 | 9,62 | 8,013 | 154,46 | 66,82 | |||
| APPLIED MATERIAL STK | 192,56 | 193,38 | 207,00 | 192,42 | 14,58 | 7,577 | 208,20 | 113,00 | |||
| Kla-Tencor Corp. | 965,60 | 969,90 | 1.035,00 | 965,00 | 70,00 | 7,254 | 1.077,20 | 475,10 | |||
| Arm Holdings PLC ADR | 116,00 | 116,80 | 123,80 | 116,20 | 7,60 | 6,540 | 171,00 | 74,40 | |||
| Constellation Energy Corp. | 304,85 | 305,95 | 320,00 | 300,70 | 19,30 | 6,418 | 345,85 | 143,52 | |||
| ASML Holdings | 856,00 | 858,00 | 916,00 | 864,00 | 52,00 | 6,019 | 928,00 | 548,00 | |||
| INTEL STK | 29,605 | 29,635 | 31,005 | 29,410 | 1,60 | 5,423 | 36,040 | 16,646 | |||
| IDEXX LABS | 602,80 | 604,80 | 607,40 | 576,80 | 30,60 | 5,305 | 627,00 | 325,00 | |||
| Alphabet Inc. Cl. C | 252,75 | 253,00 | 260,00 | 246,95 | 13,05 | 5,284 | 253,50 | 130,00 | |||
| Intuitive Surgical Inc. | 481,05 | 482,00 | 490,50 | 469,70 | 20,80 | 4,428 | 587,60 | 365,10 | |||
| CADENCE DESIGN STK | 263,30 | 264,00 | 270,80 | 260,30 | 10,50 | 4,034 | 328,05 | 195,00 | |||
| Synopsys Inc. | 333,85 | 334,75 | 343,00 | 330,35 | 12,65 | 3,829 | 567,70 | 320,05 | |||
| Tesla Inc. | 346,35 | 346,65 | 357,20 | 346,00 | 11,20 | 3,237 | 453,90 | 200,35 | |||
| GE Healthcare Technologies Inc. | 63,41 | 64,75 | 64,09 | 62,26 | 1,83 | 2,939 | 89,67 | 53,48 | |||
| ANALOG DEVICES STK | 196,74 | 197,28 | 201,85 | 196,74 | 5,11 | 2,597 | 231,90 | 142,90 | |||
| QUALCOMM STK | 140,04 | 140,22 | 145,50 | 141,92 | 3,58 | 2,523 | 168,32 | 108,08 | |||
| Mercadolibre Inc. | 1.649,20 | 1.659,00 | 1.825,00 | 1.781,00 | 44,00 | 2,471 | 2.300,00 | 1.525,00 | |||
| NXP Semiconductor | 161,00 | 161,50 | 166,00 | 162,00 | 4,00 | 2,469 | 244,00 | 136,00 | |||
| MICROCHIP TECH STK | 42,600 | 42,750 | 44,720 | 43,695 | 1,03 | 2,346 | 66,500 | 31,145 | |||
| COSTCO WHOLESALE CORP. | 777,40 | 778,40 | 776,00 | 758,90 | 17,10 | 2,253 | 1.028,20 | 758,90 | |||
| Lululemon Athletica Inc. | 143,58 | 144,20 | 143,40 | 140,42 | 2,98 | 2,122 | 406,50 | 135,58 | |||
| Baker Hughes Co. | 41,765 | 41,870 | 42,010 | 41,185 | 0,83 | 2,003 | 46,840 | 30,585 | |||
| Fortinet Inc. | 67,56 | 67,78 | 70,15 | 68,88 | 1,27 | 1,844 | 108,90 | 63,98 | |||
| Apple Inc. | 231,45 | 231,65 | 234,85 | 230,70 | 4,15 | 1,799 | 246,25 | 155,30 | |||
| Autodesk Inc. | 249,45 | 250,40 | 255,80 | 251,70 | 4,10 | 1,629 | 307,90 | 206,15 | |||
| COGNIZANT TECH | 62,47 | 62,60 | 62,72 | 61,73 | 0,99 | 1,604 | 86,46 | 55,34 | |||
| Roper Technologies Inc. | 382,70 | 383,40 | 388,20 | 382,50 | 5,70 | 1,490 | 560,60 | 379,80 | |||
| Axon Enterprise Inc. | 456,90 | 459,30 | 465,00 | 458,30 | 6,70 | 1,462 | 755,60 | 443,00 | |||
| MARRIOTT INTL STK | 244,90 | 245,50 | 246,90 | 243,35 | 3,55 | 1,459 | 294,10 | 185,00 | |||
| MICRON TECH STK | 176,42 | 176,82 | 205,25 | 202,30 | 2,95 | 1,458 | 221,00 | 57,30 | |||
| REGENERON PHARM STK | 639,20 | 640,60 | 631,40 | 622,40 | 9,00 | 1,446 | 743,20 | 422,00 | |||
| STARBUCKS CORP. | 72,32 | 72,40 | 72,53 | 71,50 | 1,03 | 1,441 | 110,96 | 67,80 | |||
| ROSS STORES STK | 139,88 | 140,16 | 139,28 | 137,42 | 1,86 | 1,354 | 149,58 | 107,76 | |||
| Biogen Inc. | 145,80 | 147,20 | 146,75 | 144,85 | 1,90 | 1,312 | 157,10 | 101,00 | |||
| Atlassian Corp. | 124,76 | 125,36 | 128,74 | 127,22 | 1,52 | 1,195 | 310,70 | 124,56 | |||
| Zscaler Inc | 241,95 | 242,50 | 254,25 | 251,35 | 2,90 | 1,154 | 286,85 | 147,70 | |||
| Honeywell International Inc. | 162,06 | 162,76 | 165,88 | 164,08 | 1,80 | 1,097 | 210,23 | 150,96 | |||
| Take-Two Interactive Software | 205,15 | 205,75 | 207,60 | 205,70 | 1,90 | 0,924 | 226,50 | 172,62 | |||
| GILEAD SCIENCES STK | 108,34 | 108,52 | 110,58 | 109,58 | 1,00 | 0,913 | 110,12 | 82,50 | |||
| Verisk Analytics | 192,10 | 192,90 | 193,10 | 191,45 | 1,65 | 0,862 | 284,50 | 179,50 | |||
| CINTAS STK | 158,15 | 158,90 | 159,65 | 158,35 | 1,30 | 0,821 | 215,30 | 156,20 | |||
| ON SEMICONDUCTOR STK | 39,285 | 39,450 | 40,435 | 40,125 | 0,31 | 0,773 | 70,170 | 27,970 | |||
| INTUIT STK | 558,70 | 559,70 | 563,00 | 558,70 | 4,30 | 0,770 | 712,40 | 485,00 | |||
| COPART | 35,665 | 35,780 | 35,970 | 35,700 | 0,27 | 0,756 | 60,570 | 34,540 | |||
| Mondelez International Group Inc. | 48,015 | 48,115 | 48,400 | 48,040 | 0,36 | 0,749 | 62,960 | 47,770 | |||
| Microsoft Corp. | 414,95 | 415,15 | 426,15 | 423,00 | 3,15 | 0,745 | 467,50 | 317,70 | |||
| CSX Corp. | 29,175 | 29,235 | 29,415 | 29,200 | 0,22 | 0,736 | 34,840 | 23,400 | |||
| PAYCHEX STK | 94,16 | 94,32 | 95,40 | 94,71 | 0,69 | 0,729 | 146,02 | 94,51 | |||
| AUTOMATIC DATA STK | 215,40 | 216,00 | 216,50 | 214,95 | 1,55 | 0,721 | 303,55 | 214,45 | |||
| PACCAR STK | 84,38 | 84,51 | 84,05 | 83,55 | 0,50 | 0,598 | 112,62 | 75,41 | |||
| XCEL ENERGY STK | 68,92 | 69,14 | 69,82 | 69,43 | 0,39 | 0,562 | 70,35 | 56,79 | |||
| Airbnb Inc. | 96,19 | 96,41 | 99,55 | 99,16 | 0,39 | 0,393 | 153,20 | 92,54 | |||
| TEXAS INSTRUMENTS STK | 134,22 | 134,54 | 136,00 | 135,48 | 0,52 | 0,384 | 193,90 | 126,30 | |||
| O'REILLY AUTO | 85,78 | 86,04 | 85,18 | 84,86 | 0,32 | 0,377 | 91,28 | 74,86 | |||
| Monster Beverage | 62,73 | 62,81 | 62,92 | 62,69 | 0,23 | 0,367 | 62,69 | 44,34 | |||
| Workday | 188,52 | 189,04 | 193,60 | 192,90 | 0,70 | 0,363 | 269,95 | 182,08 | |||
| Kraft Heinz Co., The | 21,650 | 21,680 | 21,585 | 21,540 | 0,05 | 0,209 | 30,500 | 20,590 | |||
| Linde PLC | 355,60 | 356,20 | 358,00 | 357,40 | 0,60 | 0,168 | 447,00 | 355,60 | |||
| Diamondback Energy Inc | 126,80 | 128,22 | 127,76 | 127,62 | 0,14 | 0,110 | 177,74 | 107,78 | |||
| Applovin Corp. | 455,70 | 463,55 | 458,50 | 458,15 | 0,35 | 0,076 | 609,90 | 192,48 | |||
| Meta Platforms Inc | 506,50 | 507,90 | 508,10 | 508,30 | -0,20 | -0,039 | 709,90 | 437,00 | |||
| FASTENAL STK | 33,925 | 34,000 | 34,375 | 34,390 | -0,02 | -0,044 | 43,065 | 31,500 | |||
| ELECTRONIC ARTS STK | 174,50 | 174,70 | 173,22 | 173,42 | -0,20 | -0,115 | 173,88 | 110,06 | |||
| Dexcom Inc. | 50,66 | 50,76 | 51,67 | 51,76 | -0,09 | -0,174 | 86,30 | 47,74 | |||
| Paypal Holdings Inc. | 50,83 | 50,88 | 52,06 | 52,16 | -0,10 | -0,192 | 90,00 | 52,16 | |||
| Pinduoduo Inc. | 97,80 | 98,20 | 102,50 | 103,00 | -0,50 | -0,485 | 124,50 | 80,20 | |||
| T-Mobile US Inc. | 182,26 | 182,52 | 182,50 | 183,42 | -0,92 | -0,502 | 260,10 | 173,92 | |||
| Exelon Corp. | 39,260 | 39,465 | 39,645 | 39,850 | -0,21 | -0,514 | 42,565 | 34,425 | |||
Coca-Cola Europacific Partners Plc |
76,40 | 77,70 | 77,20 | 77,60 | -0,40 | -0,515 | 86,80 | 72,00 | |||
| CoStar Group Inc | 56,05 | 57,19 | 56,63 | 56,97 | -0,34 | -0,597 | 84,03 | 56,97 | |||
| ASTAZENECA ADR | 77,00 | 77,50 | 76,50 | 77,00 | -0,50 | -0,649 | 77,00 | 57,50 | |||
| NVIDIA | 157,52 | 157,60 | 160,12 | 161,26 | -1,14 | -0,707 | 182,10 | 86,00 | |||
| Alphabet Inc. Cl. A | 252,45 | 252,65 | 256,10 | 258,00 | -1,90 | -0,736 | 258,00 | 131,04 | |||
| PEPSICO STK | 126,06 | 126,26 | 127,24 | 128,30 | -1,06 | -0,826 | 155,54 | 109,94 | |||
| Booking Holdings | 3.975,00 | 3.986,00 | 4.080,00 | 4.115,00 | -35,00 | -0,851 | 5.038,00 | 3.690,00 | |||
| Amazon.com Inc. | 189,76 | 190,14 | 190,12 | 192,16 | -2,04 | -1,062 | 232,70 | 151,48 | |||
| ADOBE SYS STK | 271,60 | 274,45 | 273,20 | 276,35 | -3,15 | -1,140 | 523,60 | 276,35 | |||
| Keurig Dr. Pepper Inc. | 23,610 | 23,635 | 23,275 | 23,550 | -0,28 | -1,168 | 33,100 | 21,550 | |||
| Old Dominion Freight Line Inc. | 109,85 | 109,90 | 110,55 | 112,05 | -1,50 | -1,339 | 214,50 | 110,80 | |||
| AMER ELEC PWR STK | 104,50 | 105,00 | 105,00 | 106,50 | -1,50 | -1,408 | 106,50 | 86,50 | |||
| Comcast Corp.New | 23,085 | 23,120 | 23,110 | 23,505 | -0,40 | -1,680 | 41,415 | 23,200 | |||
| CDW Corp | 116,05 | 120,90 | 118,70 | 120,80 | -2,10 | -1,738 | 197,80 | 120,80 | |||
| Thomson Reuters Corp | 113,75 | 115,20 | 114,55 | 116,65 | -2,10 | -1,800 | 186,50 | 116,65 | |||
| NETFLIX.COM INC. | 91,78 | 92,71 | 95,75 | 97,78 | -2,03 | -2,076 | 113,42 | 76,80 | |||
| Globalfoundries Inc. | 27,740 | 28,050 | 27,800 | 28,390 | -0,59 | -2,078 | 44,000 | 26,930 | |||
| Warner Bros. Discovery Inc. | 20,365 | 20,410 | 20,060 | 20,490 | -0,43 | -2,099 | 20,490 | 6,800 | |||
| DoorDash Inc. | 164,24 | 164,98 | 177,84 | 181,94 | -4,10 | -2,253 | 239,90 | 138,00 | |||
| Charter Communications Inc. | 168,80 | 169,22 | 168,08 | 172,22 | -4,14 | -2,404 | 380,80 | 172,22 | |||
| The Trade Desk Inc. | 33,545 | 33,890 | 33,780 | 34,680 | -0,90 | -2,595 | 132,340 | 34,610 | |||
| Palantir Technologies Inc. | 135,84 | 136,06 | 137,80 | 141,50 | -3,70 | -2,615 | 176,42 | 58,29 | |||
| Marvell Technology Inc. | 67,10 | 67,68 | 67,34 | 69,23 | -1,89 | -2,730 | 122,92 | 43,60 | |||
| Crowdstrike Holdings Inc | 434,40 | 437,90 | 437,20 | 450,20 | -13,00 | -2,888 | 480,80 | 285,75 | |||
| VERTEX PHARM STK | 367,30 | 368,45 | 363,00 | 374,65 | -11,65 | -3,110 | 471,40 | 312,45 | |||
| CISCO SYSTEMS STK | 65,70 | 65,98 | 66,01 | 68,16 | -2,15 | -3,154 | 68,16 | 48,12 | |||
| AMGEN STK | 291,75 | 292,85 | 287,00 | 296,35 | -9,35 | -3,155 | 303,50 | 230,00 | |||
| ADV MICRO DEV STK | 181,74 | 182,00 | 182,72 | 192,12 | -9,40 | -4,893 | 225,85 | 70,43 | |||
| MicroStrategy Inc. Shares | 152,20 | 152,70 | 149,65 | 159,00 | -9,35 | -5,881 | 464,80 | 159,00 | |||
| Palo Alto Networks Inc | 159,00 | 160,00 | 159,88 | 173,88 | -14,00 | -8,052 | 198,54 | 137,62 | |||
| Datadog Inc | 138,74 | 140,18 | 140,14 | 153,26 | -13,12 | -8,561 | 173,40 | 78,72 | |||