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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CISCO SYSTEMS STK | 0 | 0 | 57,42 | 54,69 | 2,73 | 4,992 | 62,74 | 41,07 | |||
| Arm Holdings PLC ADR | 0 | 0 | 118,80 | 113,80 | 5,00 | 4,394 | 173,60 | 74,40 | |||
| Alphabet Inc. Cl. C | 147,30 | 147,40 | 148,96 | 143,90 | 5,06 | 3,516 | 200,00 | 130,00 | |||
| Dexcom Inc. | 76,57 | 76,74 | 76,73 | 74,97 | 1,76 | 2,348 | 121,16 | 53,72 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 78,40 | 76,90 | 1,50 | 1,951 | 83,50 | 66,00 | |||
| Biogen Inc. | 0 | 0 | 109,90 | 107,95 | 1,95 | 1,806 | 217,80 | 101,00 | |||
| Lululemon Athletica Inc. | 283,75 | 284,85 | 280,20 | 275,90 | 4,30 | 1,559 | 406,50 | 208,00 | |||
| Mercadolibre Inc. | 2.309,50 | 2.317,00 | 2.280,00 | 2.250,00 | 30,00 | 1,333 | 2.250,00 | 1.457,40 | |||
| Palo Alto Networks Inc | 0 | 0 | 172,42 | 170,24 | 2,18 | 1,281 | 198,54 | 133,10 | |||
| CSX Corp. | 27,960 | 28,020 | 27,440 | 27,175 | 0,27 | 0,975 | 34,840 | 23,400 | |||
| ADOBE SYS STK | 0 | 0 | 361,15 | 357,85 | 3,30 | 0,922 | 533,30 | 302,65 | |||
| Take-Two Interactive Software | 207,55 | 208,10 | 203,70 | 201,95 | 1,75 | 0,867 | 209,90 | 123,44 | |||
| Monster Beverage | 55,44 | 55,49 | 54,00 | 53,65 | 0,35 | 0,652 | 54,90 | 41,16 | |||
| Charter Communications Inc. | 0 | 0 | 368,05 | 365,75 | 2,30 | 0,629 | 382,90 | 247,20 | |||
| NETFLIX.COM INC. | 1.052,20 | 1.054,40 | 1.021,80 | 1.017,20 | 4,60 | 0,452 | 1.044,00 | 534,70 | |||
| Axon Enterprise Inc. | 648,60 | 651,00 | 647,40 | 645,00 | 2,40 | 0,372 | 675,60 | 251,60 | |||
| XCEL ENERGY STK | 63,41 | 63,60 | 60,95 | 60,73 | 0,22 | 0,362 | 68,98 | 47,94 | |||
| NVIDIA | 0 | 0 | 120,82 | 120,48 | 0,34 | 0,282 | 143,70 | 86,00 | |||
| ROSS STORES STK | 0 | 0 | 133,32 | 133,04 | 0,28 | 0,210 | 149,58 | 111,10 | |||
| CoStar Group Inc | 0 | 0 | 68,10 | 67,98 | 0,12 | 0,177 | 82,05 | 65,65 | |||
| Tesla Inc. | 0 | 0 | 308,00 | 307,60 | 0,40 | 0,130 | 453,90 | 158,04 | |||
| PEPSICO STK | 0 | 0 | 114,94 | 114,84 | 0,10 | 0,087 | 168,84 | 114,84 | |||
| FASTENAL STK | 73,06 | 73,21 | 71,43 | 71,39 | 0,04 | 0,056 | 80,00 | 57,43 | |||
| AUTOMATIC DATA STK | 281,45 | 282,20 | 275,15 | 275,00 | 0,15 | 0,055 | 303,55 | 215,30 | |||
| ASML Holdings | 0 | 0 | 684,00 | 684,00 | 0,00 | 0,000 | 1.010,00 | 548,00 | |||
| Workday | 0 | 0 | 239,40 | 239,45 | -0,05 | -0,021 | 269,95 | 184,70 | |||
| QUALCOMM STK | 135,72 | 135,84 | 135,20 | 135,30 | -0,10 | -0,074 | 215,35 | 108,08 | |||
| PAYCHEX STK | 137,80 | 137,98 | 134,78 | 134,92 | -0,14 | -0,104 | 146,02 | 107,16 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 65,14 | 65,26 | -0,12 | -0,184 | 89,67 | 53,48 | |||
| Synopsys Inc. | 461,95 | 463,40 | 460,00 | 460,85 | -0,85 | -0,184 | 580,40 | 320,05 | |||
| O'REILLY AUTO | 1.216,50 | 1.220,00 | 1.174,00 | 1.177,00 | -3,00 | -0,255 | 1.320,50 | 873,40 | |||
| Kla-Tencor Corp. | 717,30 | 719,30 | 707,00 | 708,90 | -1,90 | -0,268 | 818,40 | 475,10 | |||
| CADENCE DESIGN STK | 286,10 | 286,80 | 283,55 | 284,45 | -0,90 | -0,316 | 308,70 | 195,00 | |||
| APPLIED MATERIAL STK | 156,00 | 156,56 | 154,40 | 154,92 | -0,52 | -0,336 | 234,50 | 113,00 | |||
| ANSYS STK | 308,30 | 309,10 | 308,50 | 309,60 | -1,10 | -0,355 | 342,40 | 247,50 | |||
| Verisk Analytics | 0 | 0 | 265,50 | 266,50 | -1,00 | -0,375 | 284,50 | 227,00 | |||
| Intuitive Surgical Inc. | 502,00 | 502,80 | 500,50 | 502,60 | -2,10 | -0,418 | 587,60 | 354,20 | |||
| STARBUCKS CORP. | 77,47 | 77,55 | 77,00 | 77,33 | -0,33 | -0,427 | 110,96 | 66,79 | |||
| REGENERON PHARM STK | 0 | 0 | 509,40 | 511,60 | -2,20 | -0,430 | 1.086,50 | 459,80 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 146,90 | 147,62 | -0,72 | -0,488 | 198,28 | 131,04 | |||
| ANALOG DEVICES STK | 202,40 | 202,90 | 200,05 | 201,05 | -1,00 | -0,497 | 231,90 | 142,90 | |||
| BROADCOM STK | 0 | 0 | 205,40 | 206,50 | -1,10 | -0,533 | 238,55 | 120,64 | |||
| COPART | 56,08 | 56,26 | 55,21 | 55,51 | -0,30 | -0,540 | 60,57 | 44,40 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 366,80 | 368,80 | -2,00 | -0,542 | 464,80 | 107,10 | |||
| Old Dominion Freight Line Inc. | 151,85 | 152,20 | 151,45 | 152,30 | -0,85 | -0,558 | 216,50 | 128,15 | |||
| Microsoft Corp. | 0 | 0 | 402,80 | 405,35 | -2,55 | -0,629 | 432,65 | 317,70 | |||
| Apple Inc. | 0 | 0 | 188,56 | 189,86 | -1,30 | -0,685 | 246,25 | 155,30 | |||
| Warner Bros. Discovery Inc. | 8,216 | 8,240 | 8,142 | 8,200 | -0,06 | -0,707 | 11,734 | 6,116 | |||
| Palantir Technologies Inc. | 0 | 0 | 114,80 | 115,66 | -0,86 | -0,744 | 118,40 | 19,17 | |||
| TEXAS INSTRUMENTS STK | 167,62 | 168,02 | 166,70 | 167,98 | -1,28 | -0,762 | 205,30 | 126,30 | |||
| IDEXX LABS | 458,50 | 459,60 | 449,80 | 453,30 | -3,50 | -0,772 | 502,20 | 325,00 | |||
| Honeywell International Inc. | 198,56 | 199,20 | 192,52 | 194,14 | -1,62 | -0,834 | 223,10 | 160,20 | |||
| Zscaler Inc | 0 | 0 | 216,70 | 218,55 | -1,85 | -0,846 | 218,55 | 139,62 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 385,45 | 388,85 | -3,40 | -0,874 | 433,95 | 198,22 | |||
| Comcast Corp.New | 31,520 | 31,565 | 30,730 | 31,005 | -0,28 | -0,887 | 41,880 | 29,045 | |||
| Marvell Technology Inc. | 0 | 0 | 57,98 | 58,52 | -0,54 | -0,923 | 122,92 | 43,60 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 883,60 | 891,90 | -8,30 | -0,931 | 1.028,20 | 717,30 | |||
| Globalfoundries Inc. | 0 | 0 | 35,270 | 35,610 | -0,34 | -0,955 | 54,320 | 27,230 | |||
| Mondelez International Group Inc. | 57,89 | 58,00 | 56,48 | 57,05 | -0,57 | -0,999 | 68,28 | 51,76 | |||
| DoorDash Inc. | 175,86 | 176,64 | 173,64 | 175,44 | -1,80 | -1,026 | 203,15 | 91,48 | |||
| Autodesk Inc. | 264,55 | 265,45 | 262,65 | 265,40 | -2,75 | -1,036 | 307,90 | 183,80 | |||
| CINTAS STK | 0 | 0 | 189,85 | 191,85 | -2,00 | -1,042 | 215,30 | 152,40 | |||
| NXP Semiconductor | 0 | 0 | 188,00 | 190,00 | -2,00 | -1,053 | 265,00 | 136,00 | |||
| LAM RESEARCH | 75,43 | 75,55 | 75,19 | 75,99 | -0,80 | -1,053 | 103,66 | 51,48 | |||
| Airbnb Inc. | 122,24 | 122,46 | 121,56 | 122,88 | -1,32 | -1,074 | 153,20 | 92,54 | |||
| Paypal Holdings Inc. | 0 | 0 | 64,33 | 65,03 | -0,70 | -1,076 | 90,00 | 52,59 | |||
| T-Mobile US Inc. | 214,25 | 214,50 | 209,20 | 211,50 | -2,30 | -1,087 | 260,10 | 149,14 | |||
| AMER ELEC PWR STK | 0 | 0 | 87,80 | 88,80 | -1,00 | -1,126 | 102,00 | 80,00 | |||
| INTUIT STK | 592,10 | 593,20 | 579,10 | 585,90 | -6,80 | -1,161 | 666,00 | 485,00 | |||
| MARRIOTT INTL STK | 242,70 | 243,20 | 241,40 | 244,25 | -2,85 | -1,167 | 294,10 | 185,00 | |||
| Linde PLC | 0 | 0 | 397,40 | 402,20 | -4,80 | -1,193 | 448,40 | 378,00 | |||
| CDW Corp | 0 | 0 | 167,85 | 169,95 | -2,10 | -1,236 | 219,50 | 130,35 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,065 | 29,450 | -0,39 | -1,307 | 34,055 | 29,350 | |||
| Booking Holdings | 4.692,00 | 4.710,00 | 4.630,00 | 4.700,00 | -70,00 | -1,489 | 5.038,00 | 2.863,00 | |||
| Kraft Heinz Co., The | 24,450 | 24,485 | 24,270 | 24,650 | -0,38 | -1,542 | 33,465 | 24,650 | |||
| ADV MICRO DEV STK | 0 | 0 | 103,78 | 105,44 | -1,66 | -1,574 | 170,10 | 70,43 | |||
| Baker Hughes Co. | 33,600 | 33,670 | 33,145 | 33,680 | -0,54 | -1,588 | 46,840 | 28,835 | |||
| Datadog Inc | 0 | 0 | 104,74 | 106,46 | -1,72 | -1,616 | 160,04 | 78,72 | |||
| MICROCHIP TECH STK | 0 | 0 | 53,79 | 54,70 | -0,91 | -1,664 | 92,40 | 31,15 | |||
| COGNIZANT TECH | 72,69 | 72,82 | 71,32 | 72,53 | -1,21 | -1,668 | 86,46 | 58,31 | |||
| ELECTRONIC ARTS STK | 134,02 | 134,16 | 130,76 | 133,02 | -2,26 | -1,699 | 160,08 | 110,06 | |||
| The Trade Desk Inc. | 0 | 0 | 69,06 | 70,37 | -1,31 | -1,862 | 132,34 | 41,09 | |||
| PACCAR STK | 85,56 | 85,67 | 83,92 | 85,53 | -1,61 | -1,882 | 112,62 | 75,41 | |||
| MongoDB Inc | 0 | 0 | 170,30 | 173,72 | -3,42 | -1,969 | 344,05 | 132,62 | |||
| Meta Platforms Inc | 0 | 0 | 576,20 | 588,20 | -12,00 | -2,040 | 709,90 | 421,55 | |||
| MICRON TECH STK | 85,11 | 85,16 | 84,70 | 86,50 | -1,80 | -2,081 | 146,00 | 57,30 | |||
| Exelon Corp. | 38,675 | 38,875 | 37,450 | 38,300 | -0,85 | -2,219 | 42,565 | 31,450 | |||
| ON SEMICONDUCTOR STK | 39,405 | 39,570 | 40,070 | 40,995 | -0,93 | -2,256 | 72,140 | 27,970 | |||
| Fortinet Inc. | 91,48 | 91,79 | 91,59 | 93,72 | -2,13 | -2,273 | 108,90 | 48,61 | |||
| Applovin Corp. | 0 | 0 | 328,35 | 336,30 | -7,95 | -2,364 | 506,60 | 61,53 | |||
| Amazon.com Inc. | 0 | 0 | 183,04 | 187,52 | -4,48 | -2,389 | 232,70 | 146,56 | |||
| Roper Technologies Inc. | 512,20 | 513,20 | 501,80 | 514,80 | -13,00 | -2,525 | 560,60 | 463,50 | |||
| Diamondback Energy Inc | 0 | 0 | 126,58 | 130,10 | -3,52 | -2,706 | 193,38 | 107,78 | |||
| Atlassian Corp. | 0 | 0 | 199,56 | 205,15 | -5,59 | -2,725 | 310,70 | 123,52 | |||
| Constellation Energy Corp. | 0 | 0 | 253,70 | 261,05 | -7,35 | -2,816 | 331,25 | 143,52 | |||
| VERTEX PHARM STK | 387,25 | 388,30 | 372,95 | 384,85 | -11,90 | -3,092 | 482,00 | 378,00 | |||
| Pinduoduo Inc. | 0 | 0 | 104,00 | 107,50 | -3,50 | -3,256 | 148,50 | 80,20 | |||
| ASTAZENECA ADR | 60,50 | 61,00 | 58,50 | 60,50 | -2,00 | -3,306 | 79,00 | 57,50 | |||
| AMGEN STK | 241,20 | 242,00 | 233,35 | 241,40 | -8,05 | -3,335 | 311,00 | 230,00 | |||
| GILEAD SCIENCES STK | 89,35 | 89,44 | 87,40 | 90,51 | -3,11 | -3,436 | 110,12 | 57,30 | |||
| INTEL STK | 19,210 | 19,236 | 19,068 | 20,135 | -1,07 | -5,299 | 32,635 | 16,646 | |||