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 | 324,90 | 328,35 | 326,85 | 322,90 | 3,95 | 1,223 | 533,30 | 302,65 | |||
| ADV MICRO DEV STK | 85,15 | 85,21 | 84,60 | 83,75 | 0,85 | 1,015 | 170,10 | 70,43 | |||
| Airbnb Inc. | 110,24 | 110,42 | 107,62 | 107,70 | -0,08 | -0,074 | 153,20 | 92,54 | |||
| Alphabet Inc. Cl. A | 140,84 | 140,90 | 141,68 | 142,42 | -0,74 | -0,520 | 198,28 | 131,04 | |||
| Alphabet Inc. Cl. C | 142,60 | 142,70 | 141,92 | 142,96 | -1,04 | -0,727 | 200,00 | 130,00 | |||
| Amazon.com Inc. | 164,80 | 165,14 | 164,76 | 164,38 | 0,38 | 0,231 | 232,70 | 146,56 | |||
| AMER ELEC PWR STK | 94,80 | 95,00 | 93,80 | 93,40 | 0,40 | 0,428 | 102,00 | 79,50 | |||
| AMGEN STK | 253,70 | 254,60 | 247,95 | 246,15 | 1,80 | 0,731 | 311,00 | 236,50 | |||
| ANALOG DEVICES STK | 170,46 | 170,94 | 167,62 | 168,60 | -0,98 | -0,581 | 231,90 | 142,90 | |||
| ANSYS STK | 280,50 | 281,20 | 278,00 | 279,40 | -1,40 | -0,501 | 342,40 | 247,50 | |||
| Apple Inc. | 185,94 | 186,04 | 184,08 | 183,00 | 1,08 | 0,590 | 246,25 | 155,30 | |||
| APPLIED MATERIAL STK | 132,34 | 132,80 | 131,50 | 132,48 | -0,98 | -0,740 | 234,50 | 113,00 | |||
| Applovin Corp. | 249,75 | 254,15 | 251,10 | 249,30 | 1,80 | 0,722 | 506,60 | 61,53 | |||
| Arm Holdings PLC ADR | 99,20 | 99,70 | 98,00 | 98,60 | -0,60 | -0,609 | 173,60 | 74,40 | |||
| ASML Holdings | 590,00 | 592,00 | 590,00 | 594,00 | -4,00 | -0,673 | 1.010,00 | 548,00 | |||
| ASTAZENECA ADR | 63,00 | 63,50 | 62,00 | 61,00 | 1,00 | 1,639 | 79,00 | 57,50 | |||
| Atlassian Corp. | 200,50 | 201,50 | 201,70 | 198,88 | 2,82 | 1,418 | 310,70 | 123,52 | |||
| Autodesk Inc. | 238,65 | 239,65 | 237,85 | 235,65 | 2,20 | 0,934 | 307,90 | 183,80 | |||
| AUTOMATIC DATA STK | 259,15 | 259,80 | 256,95 | 255,55 | 1,40 | 0,548 | 303,55 | 215,30 | |||
| Axon Enterprise Inc. | 530,20 | 531,80 | 526,20 | 530,00 | -3,80 | -0,717 | 675,60 | 251,60 | |||
| Baker Hughes Co. | 31,595 | 31,665 | 31,340 | 31,480 | -0,14 | -0,445 | 46,840 | 28,835 | |||
| Biogen Inc. | 105,60 | 106,65 | 105,85 | 104,35 | 1,50 | 1,437 | 217,80 | 101,00 | |||
| Booking Holdings | 4.306,00 | 4.327,00 | 4.281,00 | 4.250,00 | 31,00 | 0,729 | 5.038,00 | 2.863,00 | |||
| BROADCOM STK | 169,00 | 169,30 | 168,86 | 166,66 | 2,20 | 1,320 | 238,55 | 115,02 | |||
| CADENCE DESIGN STK | 264,75 | 265,55 | 260,60 | 252,65 | 7,95 | 3,147 | 308,70 | 195,00 | |||
| CDW Corp | 137,85 | 142,65 | 140,20 | 139,00 | 1,20 | 0,863 | 229,10 | 130,35 | |||
| Charter Communications Inc. | 338,30 | 339,20 | 329,05 | 326,25 | 2,80 | 0,858 | 382,90 | 237,50 | |||
| CINTAS STK | 183,40 | 183,95 | 182,00 | 182,10 | -0,10 | -0,055 | 215,30 | 152,40 | |||
| CISCO SYSTEMS STK | 50,240 | 50,500 | 50,370 | 49,805 | 0,57 | 1,134 | 62,740 | 41,070 | |||
| Coca-Cola Europacific Partners Plc | 77,40 | 78,80 | 77,60 | 76,70 | 0,90 | 1,173 | 83,50 | 66,00 | |||
| COGNIZANT TECH | 64,52 | 64,67 | 63,49 | 62,88 | 0,61 | 0,970 | 86,46 | 58,31 | |||
| Comcast Corp.New | 29,810 | 29,845 | 29,505 | 29,680 | -0,18 | -0,590 | 41,880 | 29,045 | |||
| Constellation Energy Corp. | 198,38 | 199,04 | 195,92 | 193,76 | 2,16 | 1,115 | 331,25 | 143,52 | |||
| COPART | 52,91 | 53,07 | 52,23 | 53,07 | -0,84 | -1,583 | 60,57 | 44,40 | |||
| CoStar Group Inc | 71,80 | 73,30 | 72,53 | 71,67 | 0,86 | 1,200 | 86,30 | 65,75 | |||
| COSTCO WHOLESALE CORP. | 868,50 | 870,50 | 855,80 | 855,70 | 0,10 | 0,012 | 1.028,20 | 678,00 | |||
| Crowdstrike Holdings Inc | 376,65 | 380,20 | 378,70 | 371,10 | 7,60 | 2,048 | 433,95 | 198,22 | |||
| CSX Corp. | 24,640 | 24,690 | 24,340 | 24,265 | 0,08 | 0,309 | 34,840 | 23,400 | |||
| Datadog Inc | 89,60 | 90,53 | 90,15 | 89,16 | 0,99 | 1,110 | 160,04 | 78,72 | |||
| Dexcom Inc. | 62,52 | 62,66 | 62,25 | 62,49 | -0,24 | -0,384 | 121,16 | 53,72 | |||
| Diamondback Energy Inc | 119,66 | 121,00 | 120,34 | 121,08 | -0,74 | -0,611 | 193,38 | 107,78 | |||
| DoorDash Inc. | 167,70 | 168,56 | 163,68 | 163,20 | 0,48 | 0,294 | 203,15 | 91,48 | |||
| ELECTRONIC ARTS STK | 128,46 | 128,62 | 128,50 | 128,02 | 0,48 | 0,375 | 160,08 | 110,06 | |||
| Exelon Corp. | 40,860 | 41,070 | 40,615 | 40,250 | 0,37 | 0,907 | 42,565 | 31,450 | |||
| FASTENAL STK | 70,56 | 70,71 | 70,20 | 70,59 | -0,39 | -0,552 | 80,00 | 57,43 | |||
| Fortinet Inc. | 91,42 | 91,72 | 89,76 | 89,03 | 0,73 | 0,820 | 108,90 | 48,61 | |||
| GE Healthcare Technologies Inc. | 59,37 | 60,63 | 60,07 | 59,52 | 0,55 | 0,924 | 89,67 | 53,48 | |||
| GILEAD SCIENCES STK | 93,21 | 93,33 | 93,27 | 90,26 | 3,01 | 3,335 | 110,12 | 57,30 | |||
| Globalfoundries Inc. | 30,460 | 30,800 | 30,720 | 30,700 | 0,02 | 0,065 | 54,320 | 27,230 | |||
| Honeywell International Inc. | 184,68 | 185,30 | 174,92 | 173,58 | 1,34 | 0,772 | 223,10 | 160,20 | |||
| IDEXX LABS | 384,80 | 385,80 | 378,90 | 388,00 | -9,10 | -2,345 | 502,20 | 325,00 | |||
| INTEL STK | 18,048 | 18,076 | 18,002 | 17,540 | 0,46 | 2,634 | 32,635 | 16,646 | |||
| Intuitive Surgical Inc. | 452,80 | 453,80 | 449,45 | 449,70 | -0,25 | -0,056 | 587,60 | 345,30 | |||
| INTUIT STK | 546,30 | 547,40 | 540,70 | 543,90 | -3,20 | -0,588 | 666,00 | 485,00 | |||
| Keurig Dr. Pepper Inc. | 30,080 | 30,110 | 29,730 | 30,060 | -0,33 | -1,098 | 34,055 | 29,350 | |||
| Kla-Tencor Corp. | 608,90 | 610,80 | 606,60 | 604,90 | 1,70 | 0,281 | 818,40 | 475,10 | |||
| Kraft Heinz Co., The | 25,330 | 25,370 | 25,405 | 25,895 | -0,49 | -1,892 | 36,015 | 25,055 | |||
| LAM RESEARCH | 62,80 | 62,89 | 62,66 | 62,30 | 0,36 | 0,578 | 103,66 | 51,48 | |||
| Linde PLC | 396,00 | 396,60 | 392,40 | 396,20 | -3,80 | -0,959 | 448,40 | 378,00 | |||
| Lululemon Athletica Inc. | 236,85 | 237,80 | 234,35 | 233,05 | 1,30 | 0,558 | 406,50 | 208,00 | |||
| MARRIOTT INTL STK | 210,10 | 210,60 | 207,20 | 206,10 | 1,10 | 0,534 | 294,10 | 185,00 | |||
| Marvell Technology Inc. | 52,09 | 52,52 | 52,29 | 51,13 | 1,16 | 2,269 | 122,92 | 43,60 | |||
| Mercadolibre Inc. | 1.977,80 | 1.986,80 | 1.943,40 | 1.940,00 | 3,40 | 0,175 | 2.227,50 | 1.315,00 | |||
| Meta Platforms Inc | 487,05 | 488,25 | 488,20 | 481,65 | 6,55 | 1,360 | 709,90 | 402,75 | |||
| MICROCHIP TECH STK | 40,835 | 40,935 | 40,720 | 40,935 | -0,22 | -0,525 | 92,400 | 31,145 | |||
| MICRON TECH STK | 68,08 | 68,14 | 67,44 | 69,29 | -1,85 | -2,670 | 146,00 | 57,30 | |||
| Microsoft Corp. | 346,00 | 346,20 | 344,85 | 345,10 | -0,25 | -0,072 | 432,65 | 317,70 | |||
| MicroStrategy Inc. Shares | 336,00 | 336,80 | 333,50 | 318,90 | 14,60 | 4,578 | 464,80 | 100,60 | |||
| Mondelez International Group Inc. | 57,32 | 57,43 | 57,01 | 57,52 | -0,51 | -0,887 | 68,28 | 51,76 | |||
| MongoDB Inc | 153,00 | 156,08 | 154,78 | 154,26 | 0,52 | 0,337 | 345,70 | 132,62 | |||
| Monster Beverage | 51,85 | 51,90 | 51,17 | 51,18 | -0,01 | -0,020 | 54,41 | 41,16 | |||
| NETFLIX.COM INC. | 983,60 | 985,90 | 976,10 | 964,90 | 11,20 | 1,161 | 998,10 | 512,50 | |||
| NVIDIA | 96,49 | 96,53 | 95,46 | 95,47 | -0,01 | -0,010 | 143,70 | 79,57 | |||
| NXP Semiconductor | 161,50 | 162,00 | 159,50 | 168,50 | -9,00 | -5,341 | 265,00 | 136,00 | |||
| Old Dominion Freight Line Inc. | 131,55 | 131,85 | 130,00 | 128,15 | 1,85 | 1,444 | 216,50 | 128,15 | |||
| ON SEMICONDUCTOR STK | 34,495 | 34,645 | 34,290 | 34,610 | -0,32 | -0,925 | 72,140 | 27,970 | |||
| O'REILLY AUTO | 1.221,00 | 1.226,00 | 1.198,50 | 1.175,50 | 23,00 | 1,957 | 1.320,50 | 873,40 | |||
| PACCAR STK | 79,78 | 79,93 | 80,64 | 80,28 | 0,36 | 0,448 | 112,62 | 75,41 | |||
| Palantir Technologies Inc. | 101,82 | 101,90 | 100,22 | 99,82 | 0,40 | 0,401 | 118,40 | 19,04 | |||
| Palo Alto Networks Inc | 163,26 | 164,34 | 164,04 | 158,84 | 5,20 | 3,274 | 198,54 | 133,10 | |||
| PAYCHEX STK | 129,00 | 129,16 | 126,22 | 125,12 | 1,10 | 0,879 | 146,02 | 107,16 | |||
| Paypal Holdings Inc. | 58,06 | 58,11 | 57,55 | 56,30 | 1,25 | 2,220 | 90,00 | 52,59 | |||
| PEPSICO STK | 117,52 | 117,64 | 117,40 | 118,10 | -0,70 | -0,593 | 168,84 | 117,28 | |||
| Pinduoduo Inc. | 91,80 | 92,00 | 90,40 | 90,00 | 0,40 | 0,444 | 148,50 | 80,20 | |||
| QUALCOMM STK | 130,00 | 130,10 | 129,40 | 129,50 | -0,10 | -0,077 | 215,35 | 108,08 | |||
| REGENERON PHARM STK | 499,30 | 501,00 | 534,00 | 527,40 | 6,60 | 1,251 | 1.086,50 | 481,00 | |||
| Roper Technologies Inc. | 486,60 | 487,50 | 483,30 | 492,10 | -8,80 | -1,788 | 560,60 | 463,50 | |||
| ROSS STORES STK | 123,42 | 123,62 | 121,84 | 121,74 | 0,10 | 0,082 | 149,58 | 111,10 | |||
| STARBUCKS CORP. | 73,87 | 73,93 | 73,45 | 73,41 | 0,04 | 0,054 | 110,96 | 66,79 | |||
| Synopsys Inc. | 401,85 | 403,40 | 388,80 | 390,00 | -1,20 | -0,308 | 580,40 | 320,05 | |||
| Take-Two Interactive Software | 202,35 | 202,95 | 201,00 | 198,48 | 2,52 | 1,270 | 209,90 | 123,44 | |||
| Tesla Inc. | 250,50 | 250,65 | 251,40 | 241,40 | 10,00 | 4,143 | 453,90 | 156,60 | |||
| TEXAS INSTRUMENTS STK | 141,98 | 142,38 | 141,42 | 142,82 | -1,40 | -0,980 | 205,30 | 126,30 | |||
| The Trade Desk Inc. | 47,780 | 48,280 | 48,075 | 47,725 | 0,35 | 0,733 | 132,340 | 41,090 | |||
| T-Mobile US Inc. | 211,15 | 211,40 | 207,50 | 204,85 | 2,65 | 1,294 | 260,10 | 149,14 | |||
| Verisk Analytics | 256,20 | 257,30 | 250,20 | 247,60 | 2,60 | 1,050 | 284,50 | 205,80 | |||
| VERTEX PHARM STK | 444,00 | 445,20 | 434,10 | 430,95 | 3,15 | 0,731 | 482,00 | 369,20 | |||
| Warner Bros. Discovery Inc. | 7,716 | 7,739 | 7,603 | 7,499 | 0,10 | 1,387 | 11,734 | 6,116 | |||
| Workday | 213,50 | 214,00 | 208,65 | 207,90 | 0,75 | 0,361 | 269,95 | 184,70 | |||
| XCEL ENERGY STK | 61,80 | 62,00 | 60,70 | 60,12 | 0,58 | 0,965 | 68,98 | 47,94 | |||
| Zscaler Inc | 196,26 | 196,52 | 192,30 | 187,62 | 4,68 | 2,494 | 207,05 | 139,62 | |||