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 | 318,75 | 321,95 | 320,65 | 321,10 | -0,45 | -0,140 | 533,30 | 302,65 | |||
| ADV MICRO DEV STK | 118,10 | 118,18 | 117,96 | 117,60 | 0,36 | 0,306 | 170,10 | 70,43 | |||
| Airbnb Inc. | 114,08 | 114,74 | 114,30 | 114,52 | -0,22 | -0,192 | 153,20 | 92,54 | |||
| Alphabet Inc. Cl. A | 151,42 | 151,50 | 151,12 | 149,20 | 1,92 | 1,287 | 198,28 | 131,04 | |||
| Alphabet Inc. Cl. C | 152,34 | 152,46 | 152,12 | 150,10 | 2,02 | 1,346 | 200,00 | 130,00 | |||
| Amazon.com Inc. | 185,58 | 187,56 | 186,64 | 186,20 | 0,44 | 0,236 | 232,70 | 146,56 | |||
| AMER ELEC PWR STK | 87,40 | 87,60 | 87,40 | 88,60 | -1,20 | -1,354 | 102,00 | 80,50 | |||
| AMGEN STK | 251,25 | 252,15 | 251,25 | 247,35 | 3,90 | 1,577 | 311,00 | 230,00 | |||
| ANALOG DEVICES STK | 206,00 | 210,10 | 206,00 | 202,75 | 3,25 | 1,603 | 231,90 | 142,90 | |||
| ANSYS STK | 302,00 | 306,00 | 305,00 | 299,20 | 5,80 | 1,939 | 342,40 | 247,50 | |||
| Apple Inc. | 180,30 | 180,36 | 180,06 | 177,78 | 2,28 | 1,282 | 246,25 | 155,30 | |||
| APPLIED MATERIAL STK | 160,74 | 161,26 | 160,44 | 156,02 | 4,42 | 2,833 | 234,50 | 113,00 | |||
| Applovin Corp. | 283,05 | 284,85 | 284,20 | 283,85 | 0,35 | 0,123 | 506,60 | 61,53 | |||
| Arm Holdings PLC ADR | 131,40 | 132,60 | 131,00 | 132,00 | -1,00 | -0,758 | 173,60 | 74,40 | |||
| ASML Holdings | 676,00 | 678,00 | 676,00 | 672,00 | 4,00 | 0,595 | 1.010,00 | 548,00 | |||
| ASTAZENECA ADR | 60,50 | 61,00 | 60,00 | 60,50 | -0,50 | -0,826 | 79,00 | 57,50 | |||
| Atlassian Corp. | 174,76 | 176,46 | 174,52 | 176,16 | -1,64 | -0,931 | 310,70 | 123,52 | |||
| Autodesk Inc. | 262,75 | 264,00 | 262,75 | 264,55 | -1,80 | -0,680 | 307,90 | 199,34 | |||
| AUTOMATIC DATA STK | 257,95 | 259,45 | 258,00 | 262,75 | -4,75 | -1,808 | 303,55 | 215,30 | |||
| Axon Enterprise Inc. | 653,20 | 659,40 | 654,00 | 657,80 | -3,80 | -0,578 | 704,20 | 251,60 | |||
| Baker Hughes Co. | 33,515 | 33,905 | 33,345 | 32,425 | 0,92 | 2,837 | 46,840 | 29,665 | |||
| Biogen Inc. | 111,50 | 114,35 | 113,00 | 112,70 | 0,30 | 0,266 | 217,30 | 101,00 | |||
| Booking Holdings | 4.825,00 | 4.853,00 | 4.825,00 | 4.862,00 | -37,00 | -0,761 | 5.038,00 | 2.863,00 | |||
| BROADCOM STK | 228,60 | 228,85 | 228,20 | 226,35 | 1,85 | 0,817 | 238,55 | 122,22 | |||
| CADENCE DESIGN STK | 277,00 | 280,00 | 276,00 | 262,40 | 13,60 | 5,183 | 308,70 | 195,00 | |||
| CDW Corp | 151,25 | 158,75 | 155,25 | 154,60 | 0,65 | 0,420 | 219,50 | 130,35 | |||
| Charter Communications Inc. | 348,35 | 351,75 | 347,80 | 353,30 | -5,50 | -1,557 | 382,90 | 267,70 | |||
| CINTAS STK | 182,30 | 183,55 | 182,10 | 189,75 | -7,65 | -4,032 | 215,30 | 161,00 | |||
| CISCO SYSTEMS STK | 57,50 | 58,44 | 57,98 | 58,13 | -0,15 | -0,258 | 62,74 | 41,07 | |||
| Coca-Cola Europacific Partners Plc | 79,10 | 80,90 | 80,00 | 79,40 | 0,60 | 0,756 | 83,50 | 66,60 | |||
| COGNIZANT TECH | 67,85 | 68,35 | 67,85 | 68,20 | -0,35 | -0,513 | 86,46 | 58,31 | |||
| Comcast Corp.New | 30,225 | 30,525 | 30,255 | 30,670 | -0,42 | -1,353 | 41,880 | 29,045 | |||
| Constellation Energy Corp. | 259,05 | 263,15 | 258,05 | 259,95 | -1,90 | -0,731 | 331,25 | 143,52 | |||
| COPART | 41,210 | 41,620 | 41,235 | 41,975 | -0,74 | -1,763 | 60,570 | 41,090 | |||
| CoStar Group Inc | 67,82 | 70,25 | 69,08 | 69,04 | 0,04 | 0,058 | 77,86 | 64,11 | |||
| COSTCO WHOLESALE CORP. | 830,30 | 833,00 | 830,60 | 835,60 | -5,00 | -0,598 | 1.028,20 | 726,30 | |||
| Crowdstrike Holdings Inc | 419,40 | 423,00 | 421,55 | 419,65 | 1,90 | 0,453 | 433,95 | 198,22 | |||
| CSX Corp. | 28,335 | 28,615 | 28,375 | 28,305 | 0,07 | 0,247 | 34,840 | 23,400 | |||
| Datadog Inc | 126,24 | 128,80 | 127,58 | 114,12 | 13,46 | 11,795 | 160,04 | 78,72 | |||
| Dexcom Inc. | 70,61 | 71,13 | 70,65 | 70,80 | -0,15 | -0,212 | 105,48 | 53,72 | |||
| Diamondback Energy Inc | 118,46 | 121,12 | 119,80 | 120,14 | -0,34 | -0,283 | 193,38 | 107,78 | |||
| DoorDash Inc. | 200,80 | 203,80 | 201,10 | 200,75 | 0,35 | 0,174 | 209,50 | 91,48 | |||
| ELECTRONIC ARTS STK | 132,48 | 133,80 | 132,58 | 134,58 | -2,00 | -1,486 | 160,08 | 110,06 | |||
| Exelon Corp. | 36,250 | 36,605 | 36,240 | 36,760 | -0,52 | -1,415 | 42,565 | 31,450 | |||
| FASTENAL STK | 36,035 | 36,270 | 36,090 | 36,310 | -0,22 | -0,606 | 40,000 | 28,715 | |||
| Fortinet Inc. | 86,68 | 87,36 | 86,38 | 86,88 | -0,50 | -0,576 | 108,90 | 48,61 | |||
| GE Healthcare Technologies Inc. | 63,35 | 65,86 | 64,60 | 64,38 | 0,22 | 0,342 | 89,67 | 53,48 | |||
| GILEAD SCIENCES STK | 94,29 | 94,79 | 94,41 | 94,77 | -0,36 | -0,380 | 110,12 | 60,84 | |||
| Globalfoundries Inc. | 33,100 | 34,030 | 33,560 | 33,360 | 0,20 | 0,600 | 54,320 | 27,230 | |||
| Honeywell International Inc. | 201,00 | 203,05 | 202,00 | 201,90 | 0,10 | 0,050 | 223,10 | 160,20 | |||
| IDEXX LABS | 457,80 | 461,70 | 458,50 | 459,20 | -0,70 | -0,152 | 461,40 | 325,00 | |||
| INTEL STK | 18,618 | 18,640 | 18,530 | 19,470 | -0,94 | -4,828 | 32,635 | 16,646 | |||
| Intuitive Surgical Inc. | 455,70 | 460,25 | 456,40 | 455,00 | 1,40 | 0,308 | 587,60 | 384,00 | |||
| INTUIT STK | 653,90 | 659,40 | 653,90 | 660,60 | -6,70 | -1,014 | 681,60 | 485,00 | |||
| Keurig Dr. Pepper Inc. | 28,525 | 28,795 | 28,570 | 28,390 | 0,18 | 0,634 | 34,055 | 27,910 | |||
| Kla-Tencor Corp. | 777,80 | 785,50 | 777,80 | 761,00 | 16,80 | 2,208 | 818,40 | 475,10 | |||
| Kraft Heinz Co., The | 22,965 | 23,020 | 22,940 | 22,525 | 0,42 | 1,842 | 33,075 | 21,845 | |||
| LAM RESEARCH | 83,53 | 84,27 | 83,46 | 82,01 | 1,45 | 1,768 | 103,66 | 51,48 | |||
| Linde PLC | 404,40 | 404,80 | 404,40 | 404,20 | 0,20 | 0,049 | 448,40 | 378,00 | |||
| Lululemon Athletica Inc. | 208,45 | 209,50 | 207,80 | 207,30 | 0,50 | 0,241 | 406,50 | 196,48 | |||
| MARRIOTT INTL STK | 234,25 | 236,00 | 234,60 | 235,45 | -0,85 | -0,361 | 294,10 | 185,00 | |||
| Marvell Technology Inc. | 63,05 | 64,33 | 63,43 | 62,68 | 0,75 | 1,197 | 122,92 | 43,60 | |||
| Mercadolibre Inc. | 2.097,00 | 2.101,50 | 2.087,50 | 2.118,00 | -30,50 | -1,440 | 2.300,00 | 1.457,40 | |||
| Meta Platforms Inc | 605,00 | 607,00 | 606,70 | 604,20 | 2,50 | 0,414 | 709,90 | 421,55 | |||
| MICROCHIP TECH STK | 61,95 | 62,35 | 61,84 | 60,94 | 0,90 | 1,477 | 87,43 | 31,15 | |||
| MICRON TECH STK | 103,62 | 103,86 | 103,46 | 102,90 | 0,56 | 0,544 | 126,68 | 57,30 | |||
| Microsoft Corp. | 416,30 | 416,50 | 416,70 | 416,30 | 0,40 | 0,096 | 432,65 | 317,70 | |||
| MicroStrategy Inc. Shares | 341,20 | 342,40 | 340,70 | 321,70 | 19,00 | 5,906 | 464,80 | 107,10 | |||
| Mondelez International Group Inc. | 58,59 | 59,17 | 58,68 | 58,19 | 0,49 | 0,842 | 68,28 | 51,76 | |||
| Monster Beverage | 53,13 | 53,55 | 53,28 | 53,79 | -0,51 | -0,948 | 56,50 | 41,16 | |||
| NETFLIX.COM INC. | 1.090,00 | 1.091,80 | 1.091,00 | 1.098,60 | -7,60 | -0,692 | 1.134,20 | 534,70 | |||
| NVIDIA | 133,38 | 133,42 | 133,56 | 130,40 | 3,16 | 2,423 | 143,70 | 86,00 | |||
| NXP Semiconductor | 195,50 | 197,50 | 195,50 | 188,00 | 7,50 | 3,989 | 265,00 | 136,00 | |||
| Old Dominion Freight Line Inc. | 142,85 | 144,90 | 143,05 | 142,90 | 0,15 | 0,105 | 216,50 | 128,15 | |||
| ON SEMICONDUCTOR STK | 47,425 | 47,890 | 47,350 | 45,405 | 1,95 | 4,284 | 72,140 | 27,970 | |||
| O'REILLY AUTO | 75,44 | 76,44 | 75,22 | 76,86 | -1,64 | -2,134 | 88,03 | 61,33 | |||
| PACCAR STK | 83,95 | 84,36 | 84,08 | 83,25 | 0,83 | 0,997 | 112,62 | 75,41 | |||
| Palantir Technologies Inc. | 112,94 | 113,02 | 112,80 | 112,58 | 0,22 | 0,195 | 124,80 | 21,96 | |||
| Palo Alto Networks Inc | 165,04 | 169,50 | 167,30 | 166,88 | 0,42 | 0,252 | 198,54 | 134,88 | |||
| PAYCHEX STK | 123,36 | 123,96 | 123,54 | 124,98 | -1,44 | -1,152 | 146,02 | 107,16 | |||
| Paypal Holdings Inc. | 64,69 | 64,78 | 64,63 | 64,72 | -0,09 | -0,139 | 90,00 | 52,59 | |||
| PEPSICO STK | 115,82 | 116,02 | 115,64 | 115,60 | 0,04 | 0,035 | 161,46 | 109,94 | |||
| Pinduoduo Inc. | 87,40 | 87,60 | 86,80 | 88,40 | -1,60 | -1,810 | 143,50 | 80,20 | |||
| QUALCOMM STK | 137,78 | 138,08 | 137,54 | 135,52 | 2,02 | 1,491 | 192,58 | 108,08 | |||
| REGENERON PHARM STK | 460,20 | 464,20 | 463,70 | 452,80 | 10,90 | 2,407 | 1.086,50 | 422,00 | |||
| Roper Technologies Inc. | 478,40 | 480,70 | 479,10 | 485,50 | -6,40 | -1,318 | 560,60 | 463,50 | |||
| ROSS STORES STK | 111,52 | 111,86 | 111,52 | 111,40 | 0,12 | 0,108 | 149,58 | 107,76 | |||
| Shopify Inc | 97,11 | 97,90 | 96,87 | 95,74 | 1,13 | 1,180 | 123,46 | 44,45 | |||
| STARBUCKS CORP. | 79,55 | 79,94 | 79,72 | 80,45 | -0,73 | -0,907 | 110,96 | 66,79 | |||
| Synopsys Inc. | 468,00 | 472,00 | 467,00 | 442,90 | 24,10 | 5,441 | 572,80 | 320,05 | |||
| Take-Two Interactive Software | 202,55 | 204,00 | 202,55 | 203,55 | -1,00 | -0,491 | 210,10 | 123,44 | |||
| Tesla Inc. | 270,60 | 270,75 | 269,75 | 267,75 | 2,00 | 0,747 | 453,90 | 175,62 | |||
| TEXAS INSTRUMENTS STK | 183,00 | 185,00 | 182,42 | 178,62 | 3,80 | 2,127 | 205,30 | 126,30 | |||
| The Trade Desk Inc. | 61,74 | 63,47 | 62,60 | 62,37 | 0,23 | 0,369 | 132,34 | 41,09 | |||
| T-Mobile US Inc. | 200,75 | 201,90 | 200,75 | 205,30 | -4,55 | -2,216 | 260,10 | 161,84 | |||
| Verisk Analytics | 255,10 | 257,00 | 255,10 | 264,60 | -9,50 | -3,590 | 284,50 | 235,10 | |||
| VERTEX PHARM STK | 385,75 | 388,65 | 386,35 | 382,85 | 3,50 | 0,914 | 482,00 | 372,95 | |||
| Warner Bros. Discovery Inc. | 9,378 | 9,471 | 9,380 | 9,265 | 0,12 | 1,241 | 11,734 | 6,116 | |||
| Workday | 200,05 | 203,55 | 200,20 | 202,50 | -2,30 | -1,136 | 269,95 | 184,70 | |||
| XCEL ENERGY STK | 56,92 | 57,77 | 56,97 | 58,06 | -1,09 | -1,877 | 68,98 | 47,94 | |||
| Zscaler Inc | 261,85 | 263,05 | 261,40 | 260,10 | 1,30 | 0,500 | 269,55 | 139,62 | |||