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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Arm Holdings PLC ADR | 0 | 0 | 171,00 | 143,40 | 27,60 | 19,247 | 173,60 | 65,00 | |||
| NETFLIX.COM INC. | 897,10 | 922,60 | 953,00 | 835,50 | 117,50 | 14,063 | 953,00 | 445,25 | |||
| MICRON TECH STK | 101,16 | 101,66 | 106,04 | 101,50 | 4,54 | 4,473 | 146,00 | 72,82 | |||
| NVIDIA | 139,02 | 139,42 | 141,46 | 135,84 | 5,62 | 4,137 | 143,70 | 55,09 | |||
| Applovin Corp. | 345,20 | 349,00 | 345,60 | 332,10 | 13,50 | 4,065 | 383,65 | 37,95 | |||
| Palantir Technologies Inc. | 72,74 | 73,57 | 72,88 | 70,28 | 2,60 | 3,699 | 77,34 | 14,94 | |||
| CADENCE DESIGN STK | 307,00 | 309,15 | 299,80 | 290,25 | 9,55 | 3,290 | 306,35 | 222,00 | |||
| Microsoft Corp. | 426,00 | 427,00 | 423,45 | 410,65 | 12,80 | 3,117 | 432,65 | 362,70 | |||
| Crowdstrike Holdings Inc | 359,80 | 363,55 | 363,25 | 352,40 | 10,85 | 3,079 | 368,75 | 198,22 | |||
| Kla-Tencor Corp. | 736,00 | 743,30 | 745,00 | 723,80 | 21,20 | 2,929 | 818,40 | 539,50 | |||
| Palo Alto Networks Inc | 177,34 | 182,04 | 180,54 | 175,70 | 4,84 | 2,755 | 192,38 | 121,68 | |||
| Warner Bros. Discovery Inc. | 9,577 | 9,672 | 9,406 | 9,165 | 0,24 | 2,630 | 11,734 | 6,116 | |||
| Exelon Corp. | 37,405 | 37,775 | 38,920 | 37,960 | 0,96 | 2,529 | 38,920 | 31,175 | |||
| Fortinet Inc. | 93,76 | 94,51 | 93,60 | 91,51 | 2,09 | 2,284 | 96,18 | 48,61 | |||
| Autodesk Inc. | 288,15 | 289,55 | 286,50 | 280,35 | 6,15 | 2,194 | 307,90 | 183,80 | |||
| TEXAS INSTRUMENTS STK | 189,50 | 190,44 | 187,34 | 183,32 | 4,02 | 2,193 | 205,30 | 146,20 | |||
| Intuitive Surgical Inc. | 585,80 | 591,90 | 587,60 | 575,00 | 12,60 | 2,191 | 587,60 | 339,95 | |||
| Dexcom Inc. | 83,15 | 83,77 | 82,80 | 81,04 | 1,76 | 2,172 | 130,22 | 59,02 | |||
| BROADCOM STK | 230,55 | 231,10 | 235,00 | 230,25 | 4,75 | 2,063 | 238,55 | 109,58 | |||
| ON SEMICONDUCTOR STK | 53,63 | 53,84 | 53,51 | 52,47 | 1,04 | 1,982 | 75,99 | 51,86 | |||
| INTUIT STK | 584,70 | 587,60 | 588,50 | 577,50 | 11,00 | 1,905 | 666,00 | 517,60 | |||
| Zscaler Inc | 183,94 | 185,74 | 184,82 | 181,42 | 3,40 | 1,874 | 236,05 | 139,62 | |||
| XCEL ENERGY STK | 63,87 | 64,50 | 64,97 | 63,90 | 1,07 | 1,674 | 68,98 | 44,27 | |||
| GILEAD SCIENCES STK | 89,06 | 89,41 | 89,54 | 88,15 | 1,39 | 1,577 | 90,80 | 57,30 | |||
| Meta Platforms Inc | 597,10 | 600,60 | 600,80 | 591,50 | 9,30 | 1,572 | 604,30 | 355,15 | |||
| ASTAZENECA ADR | 65,50 | 66,00 | 65,00 | 64,00 | 1,00 | 1,563 | 79,00 | 57,00 | |||
| QUALCOMM STK | 163,20 | 164,00 | 161,20 | 158,72 | 2,48 | 1,563 | 215,35 | 129,52 | |||
| Amazon.com Inc. | 224,85 | 225,30 | 224,80 | 221,45 | 3,35 | 1,513 | 224,80 | 143,64 | |||
| Tesla Inc. | 399,85 | 399,95 | 404,80 | 398,85 | 5,95 | 1,492 | 453,90 | 132,98 | |||
| IDEXX LABS | 411,50 | 415,40 | 408,70 | 403,20 | 5,50 | 1,364 | 532,00 | 372,60 | |||
| DoorDash Inc. | 169,32 | 171,88 | 169,86 | 167,58 | 2,28 | 1,361 | 171,20 | 91,48 | |||
| ANALOG DEVICES STK | 214,20 | 215,25 | 213,70 | 210,85 | 2,85 | 1,352 | 222,90 | 172,02 | |||
| AMGEN STK | 261,70 | 262,95 | 264,10 | 260,85 | 3,25 | 1,246 | 311,00 | 245,10 | |||
| VERTEX PHARM STK | 409,45 | 412,45 | 409,70 | 404,85 | 4,85 | 1,198 | 482,00 | 364,35 | |||
| CISCO SYSTEMS STK | 58,76 | 59,74 | 59,23 | 58,53 | 0,70 | 1,196 | 59,23 | 41,07 | |||
| Biogen Inc. | 135,95 | 138,40 | 137,00 | 135,45 | 1,55 | 1,144 | 231,80 | 135,45 | |||
| Apple Inc. | 214,00 | 215,00 | 213,75 | 211,35 | 2,40 | 1,136 | 246,25 | 154,98 | |||
| COGNIZANT TECH | 75,48 | 76,04 | 75,60 | 74,76 | 0,84 | 1,124 | 77,53 | 59,47 | |||
| Roper Technologies Inc. | 512,00 | 514,40 | 509,00 | 503,80 | 5,20 | 1,032 | 542,00 | 469,50 | |||
| Datadog Inc | 132,66 | 136,00 | 134,00 | 132,64 | 1,36 | 1,025 | 160,04 | 95,34 | |||
| CDW Corp | 182,70 | 190,50 | 186,25 | 184,40 | 1,85 | 1,003 | 238,00 | 164,20 | |||
| Synopsys Inc. | 520,70 | 523,20 | 511,70 | 506,70 | 5,00 | 0,987 | 580,40 | 417,50 | |||
| REGENERON PHARM STK | 650,80 | 656,40 | 660,60 | 654,20 | 6,40 | 0,978 | 1.086,50 | 654,20 | |||
| Linde PLC | 424,20 | 426,00 | 427,40 | 423,40 | 4,00 | 0,945 | 448,40 | 370,05 | |||
| CSX Corp. | 31,765 | 32,080 | 31,665 | 31,370 | 0,30 | 0,940 | 35,280 | 29,845 | |||
| ADV MICRO DEV STK | 118,10 | 118,22 | 118,78 | 117,68 | 1,10 | 0,935 | 200,85 | 111,60 | |||
| LAM RESEARCH | 78,68 | 79,46 | 79,23 | 78,50 | 0,73 | 0,930 | 103,66 | 65,53 | |||
| ANSYS STK | 340,20 | 343,20 | 339,00 | 336,10 | 2,90 | 0,863 | 340,80 | 260,50 | |||
| Atlassian Corp. | 249,15 | 251,60 | 246,80 | 244,80 | 2,00 | 0,817 | 271,15 | 123,52 | |||
| CINTAS STK | 190,30 | 191,90 | 192,55 | 191,20 | 1,35 | 0,706 | 215,30 | 137,35 | |||
| MongoDB Inc | 247,05 | 252,10 | 249,60 | 247,95 | 1,65 | 0,665 | 466,00 | 201,25 | |||
| AUTOMATIC DATA STK | 283,95 | 285,60 | 286,80 | 285,20 | 1,60 | 0,561 | 292,65 | 215,30 | |||
| Alphabet Inc. Cl. A | 189,50 | 190,50 | 191,48 | 190,48 | 1,00 | 0,525 | 191,48 | 120,36 | |||
| GE Healthcare Technologies Inc. | 82,40 | 85,06 | 84,10 | 83,71 | 0,39 | 0,466 | 85,50 | 65,50 | |||
| MICROCHIP TECH STK | 55,95 | 56,35 | 56,19 | 55,94 | 0,25 | 0,447 | 92,40 | 53,34 | |||
| ELECTRONIC ARTS STK | 121,00 | 121,20 | 137,70 | 137,12 | 0,58 | 0,423 | 160,08 | 116,00 | |||
| Marvell Technology Inc. | 118,56 | 120,42 | 120,14 | 119,68 | 0,46 | 0,384 | 122,92 | 52,04 | |||
| INTEL STK | 20,865 | 20,940 | 21,140 | 21,060 | 0,08 | 0,380 | 45,300 | 17,064 | |||
| O'REILLY AUTO | 1.187,50 | 1.196,00 | 1.188,50 | 1.185,00 | 3,50 | 0,295 | 1.209,50 | 873,40 | |||
| Workday | 242,10 | 244,50 | 240,25 | 239,60 | 0,65 | 0,271 | 282,40 | 189,82 | |||
| Verisk Analytics | 267,00 | 269,10 | 269,50 | 268,80 | 0,70 | 0,260 | 280,20 | 205,50 | |||
| Diamondback Energy Inc | 168,92 | 171,24 | 170,40 | 169,98 | 0,42 | 0,247 | 195,08 | 139,44 | |||
| Paypal Holdings Inc. | 86,25 | 86,35 | 86,31 | 86,13 | 0,18 | 0,209 | 90,00 | 52,26 | |||
| ADOBE SYS STK | 417,30 | 423,25 | 419,20 | 418,60 | 0,60 | 0,143 | 589,20 | 397,45 | |||
| Lululemon Athletica Inc. | 365,55 | 368,10 | 359,45 | 359,10 | 0,35 | 0,097 | 443,50 | 208,00 | |||
| NXP Semiconductor | 206,00 | 208,00 | 208,00 | 208,00 | 0,00 | 0,000 | 265,00 | 194,10 | |||
| COPART | 55,09 | 55,64 | 54,92 | 54,92 | 0,00 | 0,000 | 60,57 | 43,00 | |||
| COSTCO WHOLESALE CORP. | 905,40 | 910,30 | 907,60 | 908,20 | -0,60 | -0,066 | 953,30 | 624,80 | |||
| ROSS STORES STK | 143,26 | 144,38 | 142,54 | 142,68 | -0,14 | -0,098 | 149,58 | 118,82 | |||
| CoStar Group Inc | 69,85 | 72,30 | 71,01 | 71,10 | -0,09 | -0,127 | 89,50 | 65,75 | |||
| Coca-Cola Europacific Partners Plc | 72,80 | 75,20 | 74,20 | 74,30 | -0,10 | -0,135 | 75,60 | 61,50 | |||
| Axon Enterprise Inc. | 580,60 | 586,20 | 579,20 | 580,00 | -0,80 | -0,138 | 658,00 | 230,00 | |||
| Mercadolibre Inc. | 1.735,00 | 1.755,00 | 1.765,60 | 1.770,00 | -4,40 | -0,249 | 2.005,00 | 1.260,00 | |||
| Keurig Dr. Pepper Inc. | 30,100 | 30,400 | 30,270 | 30,355 | -0,09 | -0,280 | 34,055 | 26,325 | |||
| Comcast Corp.New | 35,390 | 35,740 | 35,505 | 35,630 | -0,13 | -0,351 | 43,210 | 34,155 | |||
| MARRIOTT INTL STK | 268,25 | 270,25 | 265,90 | 266,90 | -1,00 | -0,375 | 277,15 | 191,56 | |||
| APPLIED MATERIAL STK | 189,52 | 190,12 | 186,80 | 187,56 | -0,76 | -0,405 | 234,50 | 152,00 | |||
| Charter Communications Inc. | 337,30 | 340,70 | 335,50 | 337,05 | -1,55 | -0,460 | 382,90 | 237,50 | |||
| AMER ELEC PWR STK | 93,50 | 94,00 | 93,50 | 94,00 | -0,50 | -0,532 | 95,00 | 70,22 | |||
| ASML Holdings | 738,00 | 740,00 | 742,00 | 746,00 | -4,00 | -0,536 | 1.010,00 | 614,00 | |||
| Take-Two Interactive Software | 176,72 | 178,02 | 178,42 | 179,62 | -1,20 | -0,668 | 183,00 | 123,44 | |||
| PEPSICO STK | 142,14 | 142,62 | 142,66 | 143,62 | -0,96 | -0,668 | 168,84 | 140,34 | |||
| PACCAR STK | 105,22 | 105,72 | 105,56 | 106,38 | -0,82 | -0,771 | 114,66 | 83,10 | |||
| Kraft Heinz Co., The | 27,880 | 28,070 | 28,185 | 28,425 | -0,24 | -0,844 | 36,145 | 27,915 | |||
| Honeywell International Inc. | 213,45 | 215,00 | 214,20 | 216,05 | -1,85 | -0,856 | 223,10 | 177,64 | |||
| Alphabet Inc. Cl. C | 191,02 | 192,04 | 191,50 | 193,16 | -1,66 | -0,859 | 193,16 | 121,56 | |||
| Old Dominion Freight Line Inc. | 180,40 | 182,15 | 181,75 | 183,35 | -1,60 | -0,873 | 216,50 | 154,45 | |||
| Constellation Energy Corp. | 319,25 | 322,20 | 311,05 | 314,10 | -3,05 | -0,971 | 314,10 | 105,76 | |||
| Monster Beverage | 47,035 | 47,465 | 47,105 | 47,580 | -0,48 | -0,998 | 55,780 | 41,155 | |||
| Globalfoundries Inc. | 40,110 | 41,100 | 40,650 | 41,080 | -0,43 | -1,047 | 55,700 | 32,990 | |||
| T-Mobile US Inc. | 208,85 | 210,05 | 209,10 | 211,70 | -2,60 | -1,228 | 233,95 | 147,06 | |||
| STARBUCKS CORP. | 93,55 | 94,12 | 93,43 | 94,60 | -1,17 | -1,237 | 97,87 | 66,79 | |||
| PAYCHEX STK | 138,68 | 139,34 | 139,64 | 141,44 | -1,80 | -1,273 | 142,52 | 107,16 | |||
| FASTENAL STK | 72,45 | 72,69 | 72,91 | 74,06 | -1,15 | -1,553 | 80,00 | 57,43 | |||
| Airbnb Inc. | 126,60 | 127,84 | 126,94 | 129,46 | -2,52 | -1,947 | 154,78 | 101,92 | |||
| Mondelez International Group Inc. | 53,86 | 54,18 | 54,09 | 55,20 | -1,11 | -2,011 | 71,12 | 54,09 | |||
| The Trade Desk Inc. | 114,32 | 116,60 | 115,74 | 119,28 | -3,54 | -2,968 | 132,34 | 61,57 | |||
| MicroStrategy Inc. Shares | 356,30 | 357,70 | 360,50 | 372,70 | -12,20 | -3,273 | 464,80 | 42,41 | |||
| Baker Hughes Co. | 43,535 | 44,635 | 44,895 | 46,640 | -1,75 | -3,741 | 46,640 | 26,140 | |||
| Pinduoduo Inc. | 96,40 | 98,40 | 98,40 | 103,50 | -5,10 | -4,928 | 148,50 | 80,60 | |||
| Booking Holdings | 4.420,00 | 4.450,00 | 4.515,00 | 4.750,00 | -235,00 | -4,947 | 5.038,00 | 2.863,00 | |||