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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| O'REILLY AUTO | 1.316,00 | 1.321,00 | 1.315,00 | 1.283,50 | 31,50 | 2,454 | 1.316,00 | 873,40 | |||
| T-Mobile US Inc. | 247,80 | 250,25 | 247,65 | 243,20 | 4,45 | 1,830 | 260,10 | 147,88 | |||
| Mondelez International Group Inc. | 62,25 | 62,53 | 62,39 | 61,35 | 1,04 | 1,695 | 68,28 | 51,76 | |||
| Kraft Heinz Co., The | 27,905 | 27,930 | 27,810 | 27,350 | 0,46 | 1,682 | 36,145 | 26,785 | |||
| AUTOMATIC DATA STK | 284,45 | 285,75 | 284,50 | 280,55 | 3,95 | 1,408 | 303,55 | 215,30 | |||
| Verisk Analytics | 274,20 | 275,80 | 274,20 | 270,40 | 3,80 | 1,405 | 284,50 | 205,50 | |||
| GILEAD SCIENCES STK | 103,18 | 103,44 | 102,72 | 101,50 | 1,22 | 1,202 | 110,12 | 57,30 | |||
| Roper Technologies Inc. | 547,00 | 549,00 | 547,60 | 542,00 | 5,60 | 1,033 | 560,60 | 469,50 | |||
| CDW Corp | 147,60 | 155,70 | 151,65 | 150,20 | 1,45 | 0,965 | 238,00 | 148,50 | |||
| Monster Beverage | 54,14 | 54,30 | 54,17 | 53,67 | 0,50 | 0,932 | 54,39 | 41,16 | |||
| PEPSICO STK | 138,90 | 139,16 | 138,58 | 137,36 | 1,22 | 0,888 | 168,84 | 134,74 | |||
| COSTCO WHOLESALE CORP. | 869,60 | 871,60 | 869,10 | 861,60 | 7,50 | 0,870 | 1.028,20 | 650,10 | |||
| CINTAS STK | 190,80 | 191,95 | 190,85 | 189,40 | 1,45 | 0,766 | 215,30 | 152,40 | |||
| IDEXX LABS | 389,50 | 392,60 | 389,80 | 387,00 | 2,80 | 0,724 | 502,20 | 372,60 | |||
| COPART | 51,34 | 51,64 | 51,37 | 51,01 | 0,36 | 0,706 | 60,57 | 44,40 | |||
| ROSS STORES STK | 119,30 | 119,68 | 119,26 | 118,50 | 0,76 | 0,641 | 149,58 | 113,12 | |||
| STARBUCKS CORP. | 91,83 | 92,09 | 91,28 | 90,72 | 0,56 | 0,617 | 110,96 | 66,79 | |||
| PAYCHEX STK | 140,16 | 140,84 | 140,28 | 139,42 | 0,86 | 0,617 | 146,02 | 107,16 | |||
| FASTENAL STK | 71,72 | 72,06 | 71,95 | 71,57 | 0,38 | 0,531 | 80,00 | 57,43 | |||
| AMER ELEC PWR STK | 97,50 | 98,00 | 97,00 | 96,50 | 0,50 | 0,518 | 102,00 | 74,50 | |||
| Coca-Cola Europacific Partners Plc | 79,00 | 81,10 | 80,00 | 79,60 | 0,40 | 0,503 | 83,50 | 61,90 | |||
| Diamondback Energy Inc | 148,06 | 150,42 | 149,04 | 148,40 | 0,64 | 0,431 | 195,08 | 129,38 | |||
| INTEL STK | 21,840 | 21,850 | 21,800 | 21,720 | 0,08 | 0,368 | 41,440 | 17,064 | |||
| Old Dominion Freight Line Inc. | 156,50 | 158,65 | 156,80 | 156,25 | 0,55 | 0,352 | 216,50 | 147,10 | |||
| Booking Holdings | 4.390,00 | 4.400,00 | 4.400,00 | 4.390,00 | 10,00 | 0,228 | 5.038,00 | 2.863,00 | |||
| Linde PLC | 429,40 | 429,80 | 429,60 | 428,80 | 0,80 | 0,187 | 448,40 | 389,80 | |||
| Mercadolibre Inc. | 1.930,00 | 1.940,00 | 1.944,00 | 1.940,40 | 3,60 | 0,186 | 2.227,50 | 1.260,00 | |||
| VERTEX PHARM STK | 461,65 | 464,40 | 463,80 | 463,15 | 0,65 | 0,140 | 482,00 | 364,35 | |||
| DoorDash Inc. | 177,10 | 181,38 | 177,38 | 177,14 | 0,24 | 0,135 | 203,15 | 91,48 | |||
| Exelon Corp. | 40,665 | 41,075 | 40,695 | 40,655 | 0,04 | 0,098 | 42,565 | 31,450 | |||
| Honeywell International Inc. | 196,60 | 198,58 | 197,30 | 197,20 | 0,10 | 0,051 | 223,10 | 177,64 | |||
| Tesla Inc. | 257,20 | 257,30 | 253,55 | 253,45 | 0,10 | 0,039 | 453,90 | 132,98 | |||
| Applovin Corp. | 246,85 | 250,60 | 247,90 | 247,85 | 0,05 | 0,020 | 506,60 | 61,53 | |||
| XCEL ENERGY STK | 63,92 | 64,71 | 63,66 | 63,66 | 0,00 | 0,000 | 68,98 | 47,94 | |||
| The Trade Desk Inc. | 52,37 | 53,99 | 53,15 | 53,16 | -0,01 | -0,019 | 132,34 | 49,08 | |||
| Biogen Inc. | 128,80 | 130,90 | 129,90 | 129,95 | -0,05 | -0,038 | 217,80 | 127,85 | |||
| ADOBE SYS STK | 364,85 | 369,25 | 367,05 | 367,40 | -0,35 | -0,095 | 533,30 | 348,35 | |||
| Datadog Inc | 95,79 | 98,33 | 96,99 | 97,12 | -0,13 | -0,134 | 160,04 | 91,12 | |||
| Comcast Corp.New | 34,620 | 34,740 | 34,495 | 34,545 | -0,05 | -0,145 | 41,880 | 31,800 | |||
| Palo Alto Networks Inc | 159,06 | 163,40 | 161,36 | 161,62 | -0,26 | -0,161 | 198,54 | 123,58 | |||
| CSX Corp. | 27,650 | 27,740 | 27,630 | 27,685 | -0,06 | -0,199 | 34,840 | 26,930 | |||
| GE Healthcare Technologies Inc. | 74,04 | 76,77 | 75,43 | 75,63 | -0,20 | -0,264 | 89,67 | 69,64 | |||
| ELECTRONIC ARTS STK | 134,40 | 135,22 | 134,48 | 134,84 | -0,36 | -0,267 | 160,08 | 110,06 | |||
| CoStar Group Inc | 72,79 | 75,30 | 74,01 | 74,22 | -0,21 | -0,283 | 89,50 | 65,75 | |||
| Amazon.com Inc. | 185,50 | 185,96 | 185,72 | 186,28 | -0,56 | -0,301 | 232,70 | 146,56 | |||
| Keurig Dr. Pepper Inc. | 31,360 | 31,690 | 31,380 | 31,475 | -0,10 | -0,302 | 34,055 | 28,050 | |||
| Globalfoundries Inc. | 34,720 | 35,530 | 35,120 | 35,230 | -0,11 | -0,312 | 54,320 | 32,990 | |||
| CISCO SYSTEMS STK | 56,54 | 57,32 | 56,70 | 56,88 | -0,18 | -0,316 | 62,74 | 41,07 | |||
| Crowdstrike Holdings Inc | 336,50 | 340,15 | 337,75 | 338,85 | -1,10 | -0,325 | 433,95 | 198,22 | |||
| Apple Inc. | 206,15 | 206,30 | 206,80 | 207,50 | -0,70 | -0,337 | 246,25 | 154,98 | |||
| INTUIT STK | 568,10 | 571,40 | 568,40 | 570,60 | -2,20 | -0,386 | 666,00 | 517,60 | |||
| AMGEN STK | 282,70 | 283,40 | 282,10 | 283,25 | -1,15 | -0,406 | 311,00 | 245,10 | |||
| Pinduoduo Inc. | 114,00 | 114,50 | 113,50 | 114,00 | -0,50 | -0,439 | 148,50 | 80,60 | |||
| BROADCOM STK | 158,72 | 158,90 | 158,74 | 159,46 | -0,72 | -0,452 | 238,55 | 114,26 | |||
| MongoDB Inc | 171,40 | 176,72 | 174,00 | 174,80 | -0,80 | -0,458 | 357,05 | 166,16 | |||
| Meta Platforms Inc | 555,50 | 557,60 | 556,20 | 559,30 | -3,10 | -0,554 | 709,90 | 402,75 | |||
| Warner Bros. Discovery Inc. | 10,110 | 10,180 | 10,134 | 10,200 | -0,07 | -0,647 | 11,734 | 6,116 | |||
| Alphabet Inc. Cl. A | 149,94 | 149,98 | 150,10 | 151,08 | -0,98 | -0,649 | 198,28 | 133,68 | |||
| Marvell Technology Inc. | 59,33 | 60,79 | 59,63 | 60,07 | -0,44 | -0,732 | 122,92 | 52,04 | |||
| ASTAZENECA ADR | 68,00 | 68,50 | 67,00 | 67,50 | -0,50 | -0,741 | 79,00 | 59,50 | |||
| Arm Holdings PLC ADR | 103,20 | 104,00 | 102,60 | 103,40 | -0,80 | -0,774 | 173,60 | 83,50 | |||
| REGENERON PHARM STK | 587,60 | 592,20 | 586,80 | 591,40 | -4,60 | -0,778 | 1.086,50 | 588,00 | |||
| Microsoft Corp. | 360,55 | 360,75 | 360,60 | 363,45 | -2,85 | -0,784 | 432,65 | 349,00 | |||
| Intuitive Surgical Inc. | 468,80 | 471,75 | 468,75 | 472,55 | -3,80 | -0,804 | 587,60 | 343,75 | |||
| CADENCE DESIGN STK | 240,85 | 242,15 | 241,85 | 244,25 | -2,40 | -0,983 | 308,70 | 214,20 | |||
| Paypal Holdings Inc. | 63,27 | 63,34 | 63,63 | 64,28 | -0,65 | -1,011 | 90,00 | 52,94 | |||
| Charter Communications Inc. | 352,00 | 355,05 | 352,15 | 355,85 | -3,70 | -1,040 | 382,90 | 237,50 | |||
| Autodesk Inc. | 248,55 | 249,75 | 248,75 | 251,40 | -2,65 | -1,054 | 307,90 | 183,80 | |||
| NVIDIA | 103,42 | 103,54 | 103,00 | 104,12 | -1,12 | -1,076 | 143,70 | 73,16 | |||
| MICRON TECH STK | 84,24 | 84,45 | 84,17 | 85,10 | -0,93 | -1,093 | 146,00 | 77,62 | |||
| APPLIED MATERIAL STK | 138,12 | 138,92 | 138,00 | 139,54 | -1,54 | -1,104 | 234,50 | 134,66 | |||
| COGNIZANT TECH | 71,08 | 71,79 | 71,12 | 71,92 | -0,80 | -1,112 | 86,46 | 59,47 | |||
| QUALCOMM STK | 146,14 | 146,56 | 145,62 | 147,26 | -1,64 | -1,114 | 215,35 | 136,00 | |||
| MARRIOTT INTL STK | 226,30 | 228,10 | 226,05 | 228,70 | -2,65 | -1,159 | 294,10 | 191,56 | |||
| Zscaler Inc | 192,84 | 193,96 | 193,48 | 195,80 | -2,32 | -1,185 | 207,05 | 139,62 | |||
| ANSYS STK | 295,10 | 298,00 | 295,30 | 298,90 | -3,60 | -1,204 | 342,40 | 260,50 | |||
| NETFLIX.COM INC. | 903,40 | 904,20 | 901,00 | 912,00 | -11,00 | -1,206 | 998,10 | 512,50 | |||
| Baker Hughes Co. | 40,125 | 40,785 | 40,170 | 40,665 | -0,50 | -1,217 | 46,840 | 28,835 | |||
| Synopsys Inc. | 410,10 | 412,20 | 411,45 | 416,75 | -5,30 | -1,272 | 580,40 | 393,00 | |||
| Take-Two Interactive Software | 197,02 | 198,00 | 197,14 | 200,30 | -3,16 | -1,578 | 209,90 | 123,44 | |||
| ANALOG DEVICES STK | 191,74 | 192,48 | 192,04 | 195,14 | -3,10 | -1,589 | 231,90 | 172,02 | |||
| Alphabet Inc. Cl. C | 151,46 | 151,56 | 151,66 | 154,34 | -2,68 | -1,736 | 200,00 | 135,04 | |||
| LAM RESEARCH | 68,87 | 69,20 | 68,92 | 70,18 | -1,26 | -1,795 | 103,66 | 65,53 | |||
| PACCAR STK | 90,56 | 91,15 | 90,61 | 92,35 | -1,74 | -1,884 | 114,66 | 83,10 | |||
| Fortinet Inc. | 91,58 | 92,04 | 91,75 | 93,63 | -1,88 | -2,008 | 108,90 | 48,61 | |||
| Axon Enterprise Inc. | 505,80 | 509,00 | 508,00 | 519,00 | -11,00 | -2,119 | 675,60 | 251,60 | |||
| ASML Holdings | 634,00 | 638,00 | 640,00 | 654,00 | -14,00 | -2,141 | 1.010,00 | 614,00 | |||
| ON SEMICONDUCTOR STK | 40,270 | 40,595 | 40,295 | 41,190 | -0,90 | -2,173 | 72,140 | 38,825 | |||
| Constellation Energy Corp. | 193,14 | 194,02 | 193,36 | 197,96 | -4,60 | -2,324 | 331,25 | 144,24 | |||
| TEXAS INSTRUMENTS STK | 166,54 | 167,20 | 167,08 | 171,06 | -3,98 | -2,327 | 205,30 | 149,50 | |||
| Kla-Tencor Corp. | 641,00 | 645,00 | 639,00 | 655,30 | -16,30 | -2,487 | 818,40 | 576,00 | |||
| Airbnb Inc. | 115,96 | 116,60 | 116,36 | 119,36 | -3,00 | -2,513 | 153,88 | 101,92 | |||
| ADV MICRO DEV STK | 98,26 | 98,34 | 98,17 | 100,72 | -2,55 | -2,532 | 170,10 | 89,15 | |||
| Workday | 226,10 | 227,10 | 226,05 | 232,60 | -6,55 | -2,816 | 269,95 | 189,82 | |||
| MICROCHIP TECH STK | 46,805 | 47,205 | 46,800 | 48,235 | -1,44 | -2,975 | 92,400 | 46,980 | |||
| NXP Semiconductor | 184,00 | 184,50 | 185,50 | 191,50 | -6,00 | -3,133 | 265,00 | 186,50 | |||
| Atlassian Corp. | 204,80 | 206,25 | 205,45 | 212,35 | -6,90 | -3,249 | 310,70 | 123,52 | |||
| Palantir Technologies Inc. | 82,30 | 82,36 | 82,00 | 85,00 | -3,00 | -3,529 | 118,40 | 19,04 | |||
| MicroStrategy Inc. Shares | 291,80 | 293,40 | 295,20 | 306,40 | -11,20 | -3,655 | 464,80 | 100,60 | |||
| Dexcom Inc. | 64,14 | 64,46 | 64,17 | 66,92 | -2,75 | -4,109 | 130,22 | 59,02 | |||
| Lululemon Athletica Inc. | 0 | 0 | 282,00 | 313,20 | -31,20 | -9,962 | 406,50 | 208,00 | |||