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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
ADOBE SYS STK | 0 | 0 | 462,00 | 464,25 | -2,25 | -0,485 | 589,20 | 401,45 | |||
ADV MICRO DEV STK | 0 | 0 | 139,06 | 137,64 | 1,42 | 1,032 | 200,85 | 105,54 | |||
Airbnb Inc. | 125,80 | 126,02 | 131,00 | 130,82 | 0,18 | 0,138 | 154,78 | 101,92 | |||
Alphabet Inc. Cl. A | 0 | 0 | 167,78 | 165,82 | 1,96 | 1,182 | 175,74 | 119,28 | |||
Alphabet Inc. Cl. C | 168,56 | 168,70 | 168,98 | 165,76 | 3,22 | 1,943 | 176,44 | 119,52 | |||
Amazon.com Inc. | 0 | 0 | 194,56 | 194,62 | -0,06 | -0,031 | 194,62 | 131,46 | |||
AMER ELEC PWR STK | 90,00 | 90,50 | 88,50 | 89,50 | -1,00 | -1,117 | 95,00 | 69,98 | |||
AMGEN STK | 304,75 | 305,70 | 298,10 | 299,05 | -0,95 | -0,318 | 311,00 | 240,60 | |||
ANALOG DEVICES STK | 210,35 | 210,80 | 210,95 | 210,50 | 0,45 | 0,214 | 222,90 | 156,25 | |||
ANSYS STK | 318,80 | 320,30 | 328,70 | 315,30 | 13,40 | 4,250 | 330,60 | 259,00 | |||
Apple Inc. | 0 | 0 | 211,55 | 207,55 | 4,00 | 1,927 | 218,00 | 154,98 | |||
APPLIED MATERIAL STK | 178,44 | 179,02 | 179,56 | 174,40 | 5,16 | 2,959 | 234,50 | 132,08 | |||
Arm Holdings PLC ADR | 0 | 0 | 136,00 | 142,00 | -6,00 | -4,225 | 173,60 | 47,15 | |||
ASML Holdings | 0 | 0 | 628,00 | 614,00 | 14,00 | 2,280 | 1.010,00 | 594,00 | |||
ASTAZENECA ADR | 60,00 | 60,50 | 60,00 | 59,50 | 0,50 | 0,840 | 79,00 | 57,00 | |||
Atlassian Corp. | 0 | 0 | 216,35 | 209,45 | 6,90 | 3,294 | 235,00 | 123,52 | |||
Autodesk Inc. | 284,95 | 285,85 | 282,95 | 281,25 | 1,70 | 0,604 | 282,95 | 183,80 | |||
AUTOMATIC DATA STK | 285,25 | 285,85 | 282,15 | 283,45 | -1,30 | -0,459 | 283,45 | 206,80 | |||
Baker Hughes Co. | 39,900 | 39,985 | 39,705 | 39,530 | 0,18 | 0,443 | 39,705 | 26,140 | |||
Biogen Inc. | 0 | 0 | 160,95 | 160,85 | 0,10 | 0,062 | 243,40 | 159,45 | |||
Booking Holdings | 4.598,00 | 4.610,00 | 4.552,00 | 4.575,00 | -23,00 | -0,503 | 4.639,00 | 2.810,00 | |||
BROADCOM STK | 0 | 0 | 171,90 | 166,90 | 5,00 | 2,996 | 171,90 | 83,79 | |||
CADENCE DESIGN STK | 280,90 | 281,65 | 279,10 | 275,75 | 3,35 | 1,215 | 306,35 | 222,00 | |||
CDW Corp | 0 | 0 | 186,10 | 188,05 | -1,95 | -1,037 | 238,00 | 173,05 | |||
Charter Communications Inc. | 0 | 0 | 363,35 | 378,45 | -15,10 | -3,990 | 384,60 | 237,50 | |||
CINTAS STK | 0 | 0 | 203,00 | 201,10 | 1,90 | 0,945 | 203,00 | 122,80 | |||
CISCO SYSTEMS STK | 0 | 0 | 54,17 | 53,79 | 0,38 | 0,706 | 54,17 | 41,07 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 72,90 | 71,60 | 1,30 | 1,816 | 74,10 | 54,20 | |||
COGNIZANT TECH | 75,10 | 75,22 | 75,25 | 73,78 | 1,47 | 1,992 | 75,25 | 59,47 | |||
Comcast Corp.New | 40,930 | 40,990 | 40,820 | 41,880 | -1,06 | -2,531 | 43,210 | 34,155 | |||
Constellation Energy Corp. | 0 | 0 | 221,05 | 220,55 | 0,50 | 0,227 | 261,05 | 101,64 | |||
COPART | 52,47 | 52,63 | 51,50 | 51,40 | 0,10 | 0,195 | 53,95 | 42,27 | |||
CoStar Group Inc | 0 | 0 | 72,29 | 70,87 | 1,42 | 2,004 | 89,50 | 65,75 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 846,10 | 834,60 | 11,50 | 1,378 | 846,10 | 526,30 | |||
Crowdstrike Holdings Inc | 0 | 0 | 306,35 | 307,55 | -1,20 | -0,390 | 365,20 | 178,82 | |||
CSX Corp. | 33,440 | 33,510 | 32,840 | 34,190 | -1,35 | -3,949 | 35,280 | 28,260 | |||
Datadog Inc | 0 | 0 | 116,46 | 120,44 | -3,98 | -3,305 | 126,68 | 94,04 | |||
Dexcom Inc. | 65,61 | 65,75 | 63,73 | 63,75 | -0,02 | -0,031 | 130,22 | 59,02 | |||
Diamondback Energy Inc | 0 | 0 | 168,96 | 168,90 | 0,06 | 0,036 | 195,08 | 136,08 | |||
Dollar Tree Inc. | 57,32 | 57,57 | 58,83 | 57,00 | 1,83 | 3,211 | 136,50 | 56,50 | |||
DoorDash Inc. | 159,56 | 161,24 | 157,12 | 156,22 | 0,90 | 0,576 | 157,12 | 79,00 | |||
ELECTRONIC ARTS STK | 147,64 | 147,82 | 148,16 | 146,78 | 1,38 | 0,940 | 148,16 | 116,00 | |||
Exelon Corp. | 35,650 | 35,755 | 35,000 | 35,535 | -0,54 | -1,506 | 37,770 | 31,175 | |||
FASTENAL STK | 78,16 | 78,23 | 76,82 | 77,56 | -0,74 | -0,954 | 77,58 | 54,38 | |||
Fortinet Inc. | 86,13 | 86,39 | 74,16 | 75,60 | -1,44 | -1,905 | 76,69 | 46,15 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 81,01 | 81,91 | -0,90 | -1,099 | 85,50 | 61,50 | |||
GILEAD SCIENCES STK | 90,23 | 90,32 | 90,68 | 87,00 | 3,68 | 4,230 | 90,68 | 57,30 | |||
Globalfoundries Inc. | 0 | 0 | 40,640 | 41,880 | -1,24 | -2,961 | 56,150 | 32,990 | |||
Honeywell International Inc. | 204,55 | 205,10 | 200,80 | 200,60 | 0,20 | 0,100 | 204,20 | 170,82 | |||
IDEXX LABS | 403,00 | 404,20 | 399,80 | 392,50 | 7,30 | 1,860 | 532,00 | 372,60 | |||
ILLUMINA STK | 139,88 | 140,18 | 143,26 | 140,76 | 2,50 | 1,776 | 146,10 | 86,08 | |||
INTEL STK | 0 | 0 | 24,405 | 24,310 | 0,10 | 0,391 | 45,680 | 17,064 | |||
Intuitive Surgical Inc. | 501,20 | 502,40 | 484,10 | 476,80 | 7,30 | 1,531 | 484,10 | 255,25 | |||
INTUIT STK | 640,60 | 642,10 | 624,30 | 603,20 | 21,10 | 3,498 | 624,30 | 480,95 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 30,405 | 30,530 | -0,13 | -0,409 | 34,055 | 26,325 | |||
Kla-Tencor Corp. | 638,10 | 640,00 | 633,90 | 621,50 | 12,40 | 1,995 | 818,40 | 472,20 | |||
Kraft Heinz Co., The | 30,785 | 30,835 | 30,430 | 31,035 | -0,61 | -1,949 | 36,145 | 29,120 | |||
LAM RESEARCH | 72,45 | 72,60 | 73,21 | 73,01 | 0,20 | 0,274 | 103,66 | 60,27 | |||
Linde PLC | 0 | 0 | 432,00 | 429,40 | 2,60 | 0,605 | 448,40 | 366,00 | |||
Lululemon Athletica Inc. | 288,80 | 289,85 | 291,70 | 291,15 | 0,55 | 0,189 | 469,10 | 208,00 | |||
MARRIOTT INTL STK | 261,35 | 261,95 | 256,75 | 256,45 | 0,30 | 0,117 | 256,75 | 179,22 | |||
Marvell Technology Inc. | 0 | 0 | 87,65 | 86,73 | 0,92 | 1,061 | 87,65 | 46,91 | |||
Mercadolibre Inc. | 0 | 0 | 1.675,00 | 1.790,60 | -115,60 | -6,456 | 1.950,00 | 1.251,00 | |||
Meta Platforms Inc | 0 | 0 | 549,50 | 548,60 | 0,90 | 0,164 | 554,50 | 294,85 | |||
MICROCHIP TECH STK | 0 | 0 | 68,76 | 68,48 | 0,28 | 0,409 | 92,40 | 65,59 | |||
MICRON TECH STK | 0 | 0 | 105,06 | 104,46 | 0,60 | 0,574 | 146,00 | 67,30 | |||
Microsoft Corp. | 394,75 | 394,95 | 394,40 | 395,00 | -0,60 | -0,152 | 432,65 | 332,50 | |||
Moderna Inc | 0 | 0 | 43,875 | 46,795 | -2,92 | -6,240 | 155,440 | 43,875 | |||
Mondelez International Group Inc. | 61,39 | 61,51 | 60,84 | 62,00 | -1,16 | -1,871 | 71,12 | 58,98 | |||
MongoDB Inc | 0 | 0 | 269,75 | 272,70 | -2,95 | -1,082 | 466,00 | 201,25 | |||
Monster Beverage | 50,710 | 50,770 | 48,255 | 50,540 | -2,29 | -4,521 | 55,780 | 41,155 | |||
NETFLIX.COM INC. | 736,00 | 742,80 | 736,30 | 738,30 | -2,00 | -0,271 | 738,30 | 405,95 | |||
NVIDIA | 0 | 0 | 136,90 | 137,52 | -0,62 | -0,451 | 137,52 | 42,08 | |||
NXP Semiconductor | 0 | 0 | 219,00 | 216,00 | 3,00 | 1,389 | 265,00 | 167,70 | |||
Old Dominion Freight Line Inc. | 210,60 | 211,10 | 205,90 | 212,90 | -7,00 | -3,288 | 212,90 | 154,45 | |||
ON SEMICONDUCTOR STK | 65,14 | 65,44 | 66,74 | 67,06 | -0,32 | -0,477 | 78,17 | 56,98 | |||
O'REILLY AUTO | 1.140,50 | 1.143,00 | 1.123,00 | 1.145,50 | -22,50 | -1,964 | 1.145,50 | 842,00 | |||
PACCAR STK | 107,28 | 107,40 | 104,34 | 108,44 | -4,10 | -3,781 | 114,66 | 80,58 | |||
Palo Alto Networks Inc | 0 | 0 | 365,70 | 357,35 | 8,35 | 2,337 | 365,70 | 225,35 | |||
PAYCHEX STK | 139,20 | 139,36 | 135,66 | 136,52 | -0,86 | -0,630 | 136,52 | 106,20 | |||
Paypal Holdings Inc. | 0 | 0 | 76,96 | 75,71 | 1,25 | 1,651 | 76,96 | 50,61 | |||
PEPSICO STK | 0 | 0 | 152,08 | 152,92 | -0,84 | -0,549 | 168,84 | 149,02 | |||
Pinduoduo Inc. | 0 | 0 | 113,50 | 114,00 | -0,50 | -0,439 | 148,50 | 80,60 | |||
QUALCOMM STK | 160,28 | 160,42 | 159,92 | 171,52 | -11,60 | -6,763 | 215,35 | 111,72 | |||
REGENERON PHARM STK | 0 | 0 | 761,60 | 759,80 | 1,80 | 0,237 | 1.086,50 | 724,50 | |||
Roper Technologies Inc. | 530,60 | 531,20 | 529,80 | 524,80 | 5,00 | 0,953 | 529,80 | 469,50 | |||
ROSS STORES STK | 0 | 0 | 131,30 | 128,68 | 2,62 | 2,036 | 143,28 | 113,98 | |||
STARBUCKS CORP. | 90,68 | 90,75 | 88,95 | 89,30 | -0,35 | -0,392 | 98,70 | 66,79 | |||
Super Micro Computer Inc. | 0 | 0 | 23,080 | 23,480 | -0,40 | -1,704 | 106,300 | 20,150 | |||
Synopsys Inc. | 522,60 | 524,30 | 531,20 | 514,70 | 16,50 | 3,206 | 580,40 | 417,50 | |||
Take-Two Interactive Software | 0 | 0 | 165,72 | 160,84 | 4,88 | 3,034 | 165,72 | 123,44 | |||
Tesla Inc. | 0 | 0 | 297,30 | 276,45 | 20,85 | 7,542 | 297,30 | 132,98 | |||
TEXAS INSTRUMENTS STK | 205,15 | 205,65 | 201,45 | 199,24 | 2,21 | 1,109 | 201,45 | 133,98 | |||
The Trade Desk Inc. | 0 | 0 | 116,68 | 122,70 | -6,02 | -4,906 | 122,70 | 58,61 | |||
T-Mobile US Inc. | 0 | 0 | 214,25 | 215,70 | -1,45 | -0,672 | 215,70 | 134,22 | |||
Verisk Analytics | 0 | 0 | 259,30 | 259,50 | -0,20 | -0,077 | 265,20 | 205,50 | |||
VERTEX PHARM STK | 483,40 | 484,10 | 465,25 | 458,90 | 6,35 | 1,384 | 468,00 | 315,30 | |||
Warner Bros. Discovery Inc. | 8,480 | 8,505 | 8,576 | 7,742 | 0,83 | 10,772 | 11,305 | 6,116 | |||
Workday | 0 | 0 | 239,05 | 233,55 | 5,50 | 2,355 | 282,40 | 189,82 | |||
XCEL ENERGY STK | 62,64 | 62,83 | 61,07 | 61,55 | -0,48 | -0,780 | 62,39 | 44,27 | |||
Zscaler Inc | 0 | 0 | 181,08 | 179,20 | 1,88 | 1,049 | 236,05 | 139,62 |