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 | 309,30 | 304,35 | 4,95 | 1,626 | 528,40 | 286,60 | |||
ADV MICRO DEV STK | 0 | 0 | 139,50 | 143,38 | -3,88 | -2,706 | 157,82 | 70,43 | |||
Airbnb Inc. | 111,00 | 111,20 | 108,56 | 106,74 | 1,82 | 1,705 | 153,20 | 92,54 | |||
Alphabet Inc. Cl. A | 0 | 0 | 174,20 | 172,40 | 1,80 | 1,044 | 198,28 | 131,04 | |||
Alphabet Inc. Cl. C | 0 | 0 | 174,70 | 171,00 | 3,70 | 2,164 | 200,00 | 130,00 | |||
Amazon.com Inc. | 0 | 0 | 195,20 | 191,42 | 3,78 | 1,975 | 232,70 | 151,48 | |||
AMER ELEC PWR STK | 97,00 | 97,20 | 97,40 | 97,40 | 0,00 | 0,000 | 102,00 | 86,50 | |||
AMGEN STK | 250,25 | 251,10 | 252,45 | 254,00 | -1,55 | -0,610 | 303,50 | 230,00 | |||
ANALOG DEVICES STK | 216,00 | 216,45 | 210,70 | 208,35 | 2,35 | 1,128 | 231,90 | 142,90 | |||
Apple Inc. | 0 | 0 | 193,80 | 193,36 | 0,44 | 0,228 | 246,25 | 155,30 | |||
APPLIED MATERIAL STK | 139,04 | 139,50 | 137,32 | 137,54 | -0,22 | -0,160 | 195,60 | 113,00 | |||
Applovin Corp. | 0 | 0 | 376,25 | 360,70 | 15,55 | 4,311 | 506,60 | 74,99 | |||
Arm Holdings PLC ADR | 0 | 0 | 114,00 | 112,80 | 1,20 | 1,064 | 171,00 | 74,40 | |||
ASML Holdings | 0 | 0 | 630,00 | 636,00 | -6,00 | -0,943 | 822,00 | 548,00 | |||
ASTAZENECA ADR | 68,50 | 69,00 | 69,00 | 69,00 | 0,00 | 0,000 | 79,00 | 57,50 | |||
Atlassian Corp. | 0 | 0 | 141,38 | 142,48 | -1,10 | -0,772 | 310,70 | 136,14 | |||
Autodesk Inc. | 247,30 | 248,15 | 246,00 | 247,40 | -1,40 | -0,566 | 307,90 | 206,15 | |||
AUTOMATIC DATA STK | 262,40 | 263,00 | 262,20 | 264,70 | -2,50 | -0,944 | 303,55 | 240,45 | |||
Axon Enterprise Inc. | 0 | 0 | 657,60 | 650,00 | 7,60 | 1,169 | 755,60 | 317,80 | |||
Baker Hughes Co. | 38,175 | 38,255 | 37,120 | 36,275 | 0,85 | 2,329 | 46,840 | 29,665 | |||
Biogen Inc. | 0 | 0 | 119,00 | 119,25 | -0,25 | -0,210 | 185,65 | 101,00 | |||
Booking Holdings | 0 | 0 | 4.895,00 | 4.842,00 | 53,00 | 1,095 | 5.038,00 | 3.360,00 | |||
BROADCOM STK | 0 | 0 | 250,75 | 248,55 | 2,20 | 0,885 | 270,70 | 122,22 | |||
CADENCE DESIGN STK | 0 | 0 | 297,75 | 295,85 | 1,90 | 0,642 | 328,05 | 195,00 | |||
CDW Corp | 0 | 0 | 143,15 | 141,45 | 1,70 | 1,202 | 206,50 | 130,35 | |||
Charter Communications Inc. | 0 | 0 | 230,55 | 227,05 | 3,50 | 1,542 | 382,90 | 219,65 | |||
CINTAS STK | 0 | 0 | 186,05 | 185,10 | 0,95 | 0,513 | 215,30 | 161,00 | |||
CISCO SYSTEMS STK | 0 | 0 | 57,36 | 57,76 | -0,40 | -0,693 | 62,74 | 43,60 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 77,00 | 78,60 | -1,60 | -2,036 | 86,80 | 69,00 | |||
COGNIZANT TECH | 0 | 0 | 61,03 | 60,35 | 0,68 | 1,127 | 86,46 | 58,31 | |||
Comcast Corp.New | 0 | 0 | 28,900 | 28,445 | 0,46 | 1,600 | 41,880 | 26,915 | |||
Constellation Energy Corp. | 0 | 0 | 267,30 | 267,95 | -0,65 | -0,243 | 331,25 | 143,52 | |||
COPART | 0 | 0 | 40,940 | 40,670 | 0,27 | 0,664 | 60,570 | 39,005 | |||
CoStar Group Inc | 0 | 0 | 77,90 | 75,88 | 2,02 | 2,662 | 84,03 | 64,11 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 835,80 | 851,80 | -16,00 | -1,878 | 1.028,20 | 782,20 | |||
Crowdstrike Holdings Inc | 0 | 0 | 358,05 | 356,65 | 1,40 | 0,393 | 437,15 | 221,25 | |||
CSX Corp. | 0 | 0 | 30,995 | 30,740 | 0,26 | 0,830 | 34,840 | 23,400 | |||
Datadog Inc | 0 | 0 | 112,06 | 111,04 | 1,02 | 0,919 | 160,04 | 78,72 | |||
Dexcom Inc. | 0 | 0 | 69,27 | 69,87 | -0,60 | -0,859 | 86,30 | 53,72 | |||
Diamondback Energy Inc | 0 | 0 | 122,40 | 119,12 | 3,28 | 2,754 | 182,30 | 107,78 | |||
DoorDash Inc. | 210,75 | 211,65 | 210,00 | 207,75 | 2,25 | 1,083 | 239,50 | 111,04 | |||
ELECTRONIC ARTS STK | 0 | 0 | 147,20 | 146,42 | 0,78 | 0,533 | 160,08 | 110,06 | |||
Exelon Corp. | 38,240 | 38,435 | 38,280 | 38,365 | -0,09 | -0,222 | 42,565 | 33,590 | |||
FASTENAL STK | 0 | 0 | 42,315 | 42,390 | -0,08 | -0,177 | 42,700 | 29,240 | |||
Fortinet Inc. | 67,88 | 68,09 | 66,78 | 68,10 | -1,32 | -1,938 | 108,90 | 63,98 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64,35 | 62,99 | 1,36 | 2,159 | 89,67 | 53,48 | |||
GILEAD SCIENCES STK | 98,14 | 98,25 | 99,96 | 98,90 | 1,06 | 1,072 | 110,12 | 68,32 | |||
Globalfoundries Inc. | 0 | 0 | 29,390 | 28,150 | 1,24 | 4,405 | 44,000 | 27,230 | |||
Honeywell International Inc. | 189,72 | 190,36 | 186,66 | 185,48 | 1,18 | 0,636 | 223,10 | 160,20 | |||
IDEXX LABS | 0 | 0 | 544,40 | 547,40 | -3,00 | -0,548 | 587,00 | 325,00 | |||
INTEL STK | 0 | 0 | 20,975 | 20,115 | 0,86 | 4,275 | 26,080 | 16,646 | |||
Intuitive Surgical Inc. | 0 | 0 | 402,45 | 410,35 | -7,90 | -1,925 | 587,60 | 384,00 | |||
INTUIT STK | 0 | 0 | 565,00 | 598,20 | -33,20 | -5,550 | 712,40 | 485,00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 30,560 | 30,010 | 0,55 | 1,833 | 34,055 | 27,910 | |||
Kla-Tencor Corp. | 0 | 0 | 748,10 | 751,10 | -3,00 | -0,399 | 806,30 | 475,10 | |||
Kraft Heinz Co., The | 0 | 0 | 23,700 | 23,475 | 0,23 | 0,958 | 33,075 | 21,845 | |||
LAM RESEARCH | 0 | 0 | 84,38 | 84,78 | -0,40 | -0,472 | 90,64 | 51,48 | |||
Linde PLC | 0 | 0 | 413,80 | 413,20 | 0,60 | 0,145 | 448,40 | 378,00 | |||
Lululemon Athletica Inc. | 175,66 | 176,28 | 169,78 | 169,30 | 0,48 | 0,284 | 406,50 | 159,60 | |||
MARRIOTT INTL STK | 0 | 0 | 225,50 | 224,95 | 0,55 | 0,244 | 294,10 | 185,00 | |||
Marvell Technology Inc. | 0 | 0 | 62,52 | 61,29 | 1,23 | 2,007 | 122,92 | 43,60 | |||
Mercadolibre Inc. | 0 | 0 | 2.025,00 | 1.995,00 | 30,00 | 1,504 | 2.300,00 | 1.525,00 | |||
Meta Platforms Inc | 0 | 0 | 644,00 | 636,50 | 7,50 | 1,178 | 709,90 | 437,00 | |||
MICROCHIP TECH STK | 0 | 0 | 56,38 | 57,08 | -0,70 | -1,226 | 73,92 | 31,15 | |||
MICRON TECH STK | 0 | 0 | 99,53 | 100,50 | -0,97 | -0,965 | 111,26 | 57,30 | |||
Microsoft Corp. | 0 | 0 | 435,50 | 435,30 | 0,20 | 0,046 | 466,75 | 317,70 | |||
MicroStrategy Inc. Shares | 0 | 0 | 291,70 | 294,70 | -3,00 | -1,018 | 464,80 | 107,10 | |||
Mondelez International Group Inc. | 0 | 0 | 54,07 | 53,98 | 0,09 | 0,167 | 68,28 | 51,76 | |||
Monster Beverage | 0 | 0 | 55,32 | 55,06 | 0,26 | 0,472 | 56,50 | 41,37 | |||
NETFLIX.COM INC. | 1.024,80 | 1.026,80 | 1.037,00 | 1.037,60 | -0,60 | -0,058 | 1.134,20 | 600,00 | |||
NVIDIA | 0 | 0 | 151,80 | 150,66 | 1,14 | 0,757 | 157,90 | 86,00 | |||
NXP Semiconductor | 0 | 0 | 192,00 | 196,00 | -4,00 | -2,041 | 244,00 | 136,00 | |||
Old Dominion Freight Line Inc. | 135,45 | 135,75 | 128,50 | 128,15 | 0,35 | 0,273 | 216,50 | 122,15 | |||
ON SEMICONDUCTOR STK | 44,430 | 44,620 | 41,895 | 42,300 | -0,41 | -0,957 | 70,170 | 27,970 | |||
O'REILLY AUTO | 87,26 | 87,52 | 88,12 | 88,46 | -0,34 | -0,384 | 88,82 | 66,05 | |||
PACCAR STK | 0 | 0 | 83,96 | 84,08 | -0,12 | -0,143 | 112,62 | 75,41 | |||
Palantir Technologies Inc. | 0 | 0 | 136,80 | 133,76 | 3,04 | 2,273 | 160,24 | 26,97 | |||
Palo Alto Networks Inc | 0 | 0 | 158,26 | 157,88 | 0,38 | 0,241 | 198,54 | 137,62 | |||
PAYCHEX STK | 0 | 0 | 119,50 | 118,94 | 0,56 | 0,471 | 146,02 | 114,92 | |||
Paypal Holdings Inc. | 0 | 0 | 58,82 | 58,42 | 0,40 | 0,685 | 90,00 | 52,59 | |||
PEPSICO STK | 0 | 0 | 128,56 | 129,12 | -0,56 | -0,434 | 161,46 | 109,94 | |||
Pinduoduo Inc. | 0 | 0 | 107,00 | 101,50 | 5,50 | 5,419 | 143,50 | 80,20 | |||
QUALCOMM STK | 0 | 0 | 132,76 | 133,20 | -0,44 | -0,330 | 171,52 | 108,08 | |||
REGENERON PHARM STK | 0 | 0 | 516,20 | 505,60 | 10,60 | 2,097 | 1.075,00 | 422,00 | |||
Roper Technologies Inc. | 0 | 0 | 453,60 | 462,90 | -9,30 | -2,009 | 560,60 | 443,40 | |||
ROSS STORES STK | 0 | 0 | 127,84 | 125,40 | 2,44 | 1,946 | 149,58 | 107,76 | |||
Shopify Inc | 0 | 0 | 118,06 | 117,44 | 0,62 | 0,528 | 132,10 | 60,31 | |||
STARBUCKS CORP. | 0 | 0 | 76,25 | 76,76 | -0,51 | -0,664 | 110,96 | 69,20 | |||
Synopsys Inc. | 0 | 0 | 514,20 | 515,30 | -1,10 | -0,213 | 567,70 | 320,05 | |||
Take-Two Interactive Software | 194,88 | 195,36 | 195,64 | 195,76 | -0,12 | -0,061 | 210,10 | 133,24 | |||
Tesla Inc. | 0 | 0 | 288,85 | 275,35 | 13,50 | 4,903 | 453,90 | 182,64 | |||
TEXAS INSTRUMENTS STK | 176,90 | 177,32 | 172,68 | 171,66 | 1,02 | 0,594 | 205,30 | 126,30 | |||
The Trade Desk Inc. | 0 | 0 | 45,275 | 45,180 | 0,10 | 0,210 | 132,340 | 41,090 | |||
Thomson Reuters Corp | 0 | 0 | 152,10 | 150,15 | 1,95 | 1,299 | 186,50 | 145,45 | |||
T-Mobile US Inc. | 0 | 0 | 222,10 | 221,65 | 0,45 | 0,203 | 260,10 | 174,14 | |||
Verisk Analytics | 0 | 0 | 233,20 | 231,60 | 1,60 | 0,691 | 284,50 | 224,60 | |||
VERTEX PHARM STK | 0 | 0 | 341,70 | 337,30 | 4,40 | 1,304 | 482,00 | 312,45 | |||
Warner Bros. Discovery Inc. | 0 | 0 | 9,982 | 9,886 | 0,10 | 0,971 | 11,834 | 6,310 | |||
Workday | 0 | 0 | 187,34 | 193,92 | -6,58 | -3,393 | 269,95 | 182,08 | |||
XCEL ENERGY STK | 63,25 | 63,44 | 62,66 | 62,47 | 0,19 | 0,304 | 68,98 | 53,39 | |||
Zscaler Inc | 0 | 0 | 232,85 | 233,60 | -0,75 | -0,321 | 269,55 | 139,62 |