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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASML Holdings | 0 | 0 | 738,00 | 698,00 | 40,00 | 5,731 | 1.010,00 | 614,00 | |||
| Kla-Tencor Corp. | 669,00 | 670,90 | 659,50 | 634,70 | 24,80 | 3,907 | 818,40 | 494,60 | |||
| MICRON TECH STK | 0 | 0 | 100,54 | 96,90 | 3,64 | 3,756 | 146,00 | 72,82 | |||
| Lululemon Athletica Inc. | 381,80 | 383,30 | 379,05 | 365,90 | 13,15 | 3,594 | 446,75 | 208,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 140,80 | 136,20 | 4,60 | 3,377 | 173,60 | 62,10 | |||
| Constellation Energy Corp. | 0 | 0 | 253,90 | 247,45 | 6,45 | 2,607 | 261,05 | 101,64 | |||
| IDEXX LABS | 413,90 | 415,10 | 410,50 | 400,80 | 9,70 | 2,420 | 532,00 | 372,60 | |||
| LAM RESEARCH | 75,31 | 75,44 | 74,84 | 73,21 | 1,63 | 2,226 | 103,66 | 65,53 | |||
| Diamondback Energy Inc | 0 | 0 | 166,26 | 162,88 | 3,38 | 2,075 | 195,08 | 137,62 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 80,16 | 78,58 | 1,58 | 2,011 | 85,50 | 65,50 | |||
| QUALCOMM STK | 156,26 | 156,38 | 155,46 | 152,84 | 2,62 | 1,714 | 215,35 | 124,78 | |||
| PACCAR STK | 106,28 | 106,42 | 103,02 | 101,42 | 1,60 | 1,578 | 114,66 | 83,10 | |||
| Alphabet Inc. Cl. C | 190,40 | 190,54 | 190,78 | 188,00 | 2,78 | 1,479 | 190,78 | 121,56 | |||
| NXP Semiconductor | 0 | 0 | 206,00 | 203,00 | 3,00 | 1,478 | 265,00 | 186,20 | |||
| Linde PLC | 0 | 0 | 402,40 | 397,00 | 5,40 | 1,360 | 448,40 | 369,05 | |||
| CDW Corp | 0 | 0 | 174,35 | 172,05 | 2,30 | 1,337 | 238,00 | 164,20 | |||
| Warner Bros. Discovery Inc. | 10,146 | 10,176 | 10,306 | 10,216 | 0,09 | 0,881 | 11,734 | 6,116 | |||
| Pinduoduo Inc. | 0 | 0 | 93,40 | 92,80 | 0,60 | 0,647 | 148,50 | 80,60 | |||
| Biogen Inc. | 0 | 0 | 148,15 | 147,45 | 0,70 | 0,475 | 235,40 | 139,55 | |||
| Atlassian Corp. | 0 | 0 | 243,10 | 242,00 | 1,10 | 0,455 | 271,15 | 123,52 | |||
| BROADCOM STK | 0 | 0 | 227,25 | 226,30 | 0,95 | 0,420 | 238,55 | 97,85 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 73,60 | 73,30 | 0,30 | 0,409 | 75,60 | 59,30 | |||
| Synopsys Inc. | 473,15 | 474,55 | 479,90 | 478,15 | 1,75 | 0,366 | 580,40 | 417,50 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56,74 | 56,54 | 0,20 | 0,354 | 57,48 | 41,07 | |||
| CADENCE DESIGN STK | 293,15 | 294,00 | 294,85 | 294,00 | 0,85 | 0,289 | 306,35 | 222,00 | |||
| Zscaler Inc | 0 | 0 | 180,28 | 179,82 | 0,46 | 0,256 | 236,05 | 139,62 | |||
| ANALOG DEVICES STK | 209,50 | 210,00 | 208,80 | 208,55 | 0,25 | 0,120 | 222,90 | 169,95 | |||
| Old Dominion Freight Line Inc. | 173,30 | 173,80 | 174,25 | 174,05 | 0,20 | 0,115 | 216,50 | 154,45 | |||
| Alphabet Inc. Cl. A | 189,16 | 189,30 | 190,16 | 190,00 | 0,16 | 0,084 | 190,16 | 120,36 | |||
| ON SEMICONDUCTOR STK | 61,22 | 61,48 | 61,65 | 61,63 | 0,02 | 0,032 | 75,99 | 56,98 | |||
| ASTAZENECA ADR | 64,50 | 65,00 | 64,00 | 64,00 | 0,00 | 0,000 | 79,00 | 57,00 | |||
| Intuitive Surgical Inc. | 514,60 | 515,40 | 518,70 | 519,00 | -0,30 | -0,058 | 533,80 | 292,90 | |||
| TEXAS INSTRUMENTS STK | 186,72 | 187,14 | 184,22 | 184,36 | -0,14 | -0,076 | 205,30 | 146,20 | |||
| MICROCHIP TECH STK | 0 | 0 | 55,80 | 55,85 | -0,05 | -0,090 | 92,40 | 53,34 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 885,60 | 886,50 | -0,90 | -0,102 | 953,30 | 595,50 | |||
| Baker Hughes Co. | 41,940 | 42,030 | 40,930 | 41,040 | -0,11 | -0,268 | 42,595 | 26,140 | |||
| GILEAD SCIENCES STK | 88,03 | 88,12 | 87,48 | 87,74 | -0,26 | -0,296 | 90,80 | 57,30 | |||
| O'REILLY AUTO | 1.158,00 | 1.161,00 | 1.159,00 | 1.163,00 | -4,00 | -0,344 | 1.209,50 | 842,00 | |||
| STARBUCKS CORP. | 89,92 | 90,00 | 89,21 | 89,52 | -0,31 | -0,346 | 97,87 | 66,79 | |||
| PEPSICO STK | 0 | 0 | 140,96 | 141,60 | -0,64 | -0,452 | 168,84 | 140,96 | |||
| FASTENAL STK | 69,84 | 69,90 | 68,96 | 69,28 | -0,32 | -0,462 | 80,00 | 56,27 | |||
| Workday | 0 | 0 | 243,10 | 244,60 | -1,50 | -0,613 | 282,40 | 189,82 | |||
| Airbnb Inc. | 127,78 | 128,00 | 130,28 | 131,10 | -0,82 | -0,625 | 154,78 | 101,92 | |||
| AMGEN STK | 252,00 | 252,85 | 247,75 | 249,50 | -1,75 | -0,701 | 311,00 | 245,10 | |||
| ROSS STORES STK | 0 | 0 | 148,38 | 149,46 | -1,08 | -0,723 | 149,46 | 118,82 | |||
| Take-Two Interactive Software | 176,16 | 176,60 | 180,78 | 182,12 | -1,34 | -0,736 | 182,12 | 123,44 | |||
| Microsoft Corp. | 409,10 | 409,30 | 409,50 | 412,60 | -3,10 | -0,751 | 432,65 | 337,50 | |||
| DoorDash Inc. | 163,26 | 164,98 | 166,94 | 168,32 | -1,38 | -0,820 | 171,20 | 87,50 | |||
| REGENERON PHARM STK | 0 | 0 | 685,60 | 692,00 | -6,40 | -0,925 | 1.086,50 | 673,00 | |||
| CoStar Group Inc | 0 | 0 | 68,15 | 68,83 | -0,68 | -0,988 | 89,50 | 65,75 | |||
| ANSYS STK | 325,80 | 326,60 | 323,70 | 327,10 | -3,40 | -1,039 | 340,80 | 260,50 | |||
| CINTAS STK | 0 | 0 | 178,55 | 180,45 | -1,90 | -1,053 | 215,30 | 131,30 | |||
| NETFLIX.COM INC. | 838,50 | 862,40 | 844,70 | 854,40 | -9,70 | -1,135 | 885,90 | 436,35 | |||
| Apple Inc. | 233,85 | 234,00 | 233,95 | 236,70 | -2,75 | -1,162 | 246,25 | 154,98 | |||
| APPLIED MATERIAL STK | 172,48 | 173,02 | 170,56 | 172,58 | -2,02 | -1,170 | 234,50 | 135,58 | |||
| Globalfoundries Inc. | 0 | 0 | 41,730 | 42,230 | -0,50 | -1,184 | 55,700 | 32,990 | |||
| Paypal Holdings Inc. | 0 | 0 | 85,42 | 86,48 | -1,06 | -1,226 | 86,98 | 52,26 | |||
| Booking Holdings | 0 | 0 | 4.685,00 | 4.744,00 | -59,00 | -1,244 | 5.038,00 | 2.863,00 | |||
| Palo Alto Networks Inc | 0 | 0 | 169,62 | 171,80 | -2,18 | -1,269 | 192,38 | 121,68 | |||
| Meta Platforms Inc | 0 | 0 | 595,90 | 603,70 | -7,80 | -1,292 | 604,30 | 326,60 | |||
| ADOBE SYS STK | 0 | 0 | 407,70 | 413,25 | -5,55 | -1,343 | 589,20 | 401,45 | |||
| COPART | 54,13 | 54,30 | 54,11 | 54,89 | -0,78 | -1,421 | 60,57 | 42,27 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 347,70 | 352,80 | -5,10 | -1,446 | 368,75 | 198,22 | |||
| Tesla Inc. | 0 | 0 | 383,70 | 390,00 | -6,30 | -1,615 | 453,90 | 132,98 | |||
| Autodesk Inc. | 280,45 | 281,60 | 280,15 | 284,80 | -4,65 | -1,633 | 307,90 | 183,80 | |||
| ELECTRONIC ARTS STK | 139,92 | 140,10 | 139,16 | 141,56 | -2,40 | -1,695 | 160,08 | 116,00 | |||
| COGNIZANT TECH | 72,97 | 73,08 | 72,62 | 73,88 | -1,26 | -1,705 | 77,53 | 59,47 | |||
| ADV MICRO DEV STK | 0 | 0 | 122,90 | 125,10 | -2,20 | -1,759 | 200,85 | 115,82 | |||
| Exelon Corp. | 36,205 | 36,310 | 36,245 | 36,895 | -0,65 | -1,762 | 37,770 | 31,175 | |||
| MARRIOTT INTL STK | 260,40 | 261,05 | 261,05 | 265,85 | -4,80 | -1,806 | 277,15 | 191,56 | |||
| VERTEX PHARM STK | 393,80 | 395,60 | 385,40 | 392,60 | -7,20 | -1,834 | 482,00 | 364,35 | |||
| Monster Beverage | 50,120 | 50,170 | 49,655 | 50,590 | -0,94 | -1,848 | 55,780 | 41,155 | |||
| Amazon.com Inc. | 0 | 0 | 214,60 | 218,70 | -4,10 | -1,875 | 221,25 | 135,88 | |||
| CSX Corp. | 31,015 | 31,085 | 30,605 | 31,190 | -0,59 | -1,876 | 35,280 | 29,845 | |||
| INTUIT STK | 593,10 | 594,80 | 598,80 | 610,40 | -11,60 | -1,900 | 666,00 | 517,60 | |||
| Comcast Corp.New | 35,880 | 35,935 | 35,730 | 36,495 | -0,77 | -2,096 | 43,210 | 34,155 | |||
| Verisk Analytics | 0 | 0 | 261,40 | 267,10 | -5,70 | -2,134 | 280,20 | 205,50 | |||
| Roper Technologies Inc. | 488,60 | 489,60 | 486,20 | 497,60 | -11,40 | -2,291 | 542,00 | 469,50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,720 | 30,420 | -0,70 | -2,301 | 34,055 | 26,325 | |||
| Fortinet Inc. | 92,74 | 93,04 | 93,84 | 96,18 | -2,34 | -2,433 | 96,18 | 48,61 | |||
| AUTOMATIC DATA STK | 278,70 | 279,35 | 275,05 | 282,20 | -7,15 | -2,534 | 292,65 | 213,65 | |||
| Kraft Heinz Co., The | 28,825 | 28,870 | 28,925 | 29,725 | -0,80 | -2,691 | 36,145 | 28,840 | |||
| Datadog Inc | 0 | 0 | 137,02 | 140,90 | -3,88 | -2,754 | 160,04 | 95,34 | |||
| XCEL ENERGY STK | 63,16 | 63,35 | 62,22 | 64,00 | -1,78 | -2,781 | 68,98 | 44,27 | |||
| MongoDB Inc | 0 | 0 | 236,65 | 243,70 | -7,05 | -2,893 | 466,00 | 201,25 | |||
| Marvell Technology Inc. | 0 | 0 | 111,62 | 114,96 | -3,34 | -2,905 | 119,50 | 52,04 | |||
| Charter Communications Inc. | 0 | 0 | 334,75 | 345,85 | -11,10 | -3,209 | 382,90 | 237,50 | |||
| Dexcom Inc. | 76,90 | 77,08 | 76,42 | 79,00 | -2,58 | -3,266 | 130,22 | 59,02 | |||
| Mondelez International Group Inc. | 56,42 | 56,54 | 55,93 | 57,88 | -1,95 | -3,369 | 71,12 | 55,93 | |||
| PAYCHEX STK | 134,66 | 134,84 | 130,44 | 135,00 | -4,56 | -3,378 | 139,36 | 107,16 | |||
| The Trade Desk Inc. | 0 | 0 | 117,44 | 121,72 | -4,28 | -3,516 | 132,34 | 58,61 | |||
| Mercadolibre Inc. | 1.713,20 | 1.720,00 | 1.715,00 | 1.782,00 | -67,00 | -3,760 | 2.005,00 | 1.260,00 | |||
| Honeywell International Inc. | 213,05 | 213,70 | 212,05 | 221,00 | -8,95 | -4,050 | 223,10 | 177,64 | |||
| NVIDIA | 0 | 0 | 137,64 | 143,70 | -6,06 | -4,217 | 143,70 | 46,86 | |||
| T-Mobile US Inc. | 204,95 | 205,20 | 203,25 | 212,35 | -9,10 | -4,285 | 233,95 | 147,06 | |||
| AMER ELEC PWR STK | 0 | 0 | 86,50 | 90,50 | -4,00 | -4,420 | 95,00 | 70,22 | |||
| INTEL STK | 0 | 0 | 19,150 | 20,100 | -0,95 | -4,726 | 45,300 | 17,064 | |||
| Palantir Technologies Inc. | 0 | 0 | 68,62 | 72,11 | -3,49 | -4,840 | 77,34 | 14,94 | |||
| Axon Enterprise Inc. | 540,60 | 542,60 | 545,80 | 579,80 | -34,00 | -5,864 | 658,00 | 221,50 | |||
| Applovin Corp. | 0 | 0 | 317,70 | 340,30 | -22,60 | -6,641 | 383,65 | 35,65 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 328,60 | 358,70 | -30,10 | -8,391 | 464,80 | 42,41 | |||