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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 0 | 0 | 177,30 | 180,28 | -2,98 | -1,653 | 236,05 | 139,62 | |||
| XCEL ENERGY STK | 63,79 | 64,00 | 63,14 | 62,22 | 0,92 | 1,479 | 68,98 | 44,27 | |||
| Workday | 0 | 0 | 242,60 | 243,10 | -0,50 | -0,206 | 282,40 | 189,82 | |||
| Warner Bros. Discovery Inc. | 9,768 | 9,797 | 10,134 | 10,306 | -0,17 | -1,669 | 11,734 | 6,116 | |||
| VERTEX PHARM STK | 397,70 | 399,45 | 399,00 | 385,40 | 13,60 | 3,529 | 482,00 | 364,35 | |||
| Verisk Analytics | 0 | 0 | 263,90 | 261,40 | 2,50 | 0,956 | 280,20 | 205,50 | |||
| T-Mobile US Inc. | 207,45 | 207,65 | 204,80 | 203,25 | 1,55 | 0,763 | 233,95 | 147,06 | |||
| The Trade Desk Inc. | 0 | 0 | 117,56 | 117,44 | 0,12 | 0,102 | 132,34 | 58,61 | |||
| TEXAS INSTRUMENTS STK | 185,36 | 185,82 | 185,48 | 184,22 | 1,26 | 0,684 | 205,30 | 146,20 | |||
| Tesla Inc. | 0 | 0 | 386,00 | 383,70 | 2,30 | 0,599 | 453,90 | 132,98 | |||
| Take-Two Interactive Software | 0 | 0 | 176,90 | 180,78 | -3,88 | -2,146 | 182,12 | 123,44 | |||
| Synopsys Inc. | 485,20 | 486,60 | 470,90 | 479,90 | -9,00 | -1,875 | 580,40 | 417,50 | |||
| STARBUCKS CORP. | 89,72 | 89,81 | 89,62 | 89,21 | 0,41 | 0,460 | 97,87 | 66,79 | |||
| ROSS STORES STK | 0 | 0 | 146,12 | 148,38 | -2,26 | -1,523 | 149,46 | 118,82 | |||
| Roper Technologies Inc. | 493,30 | 494,80 | 489,70 | 486,20 | 3,50 | 0,720 | 542,00 | 469,50 | |||
| REGENERON PHARM STK | 0 | 0 | 703,60 | 685,60 | 18,00 | 2,625 | 1.086,50 | 673,00 | |||
| QUALCOMM STK | 153,50 | 153,66 | 155,32 | 155,46 | -0,14 | -0,090 | 215,35 | 124,78 | |||
| Pinduoduo Inc. | 0 | 0 | 95,60 | 93,40 | 2,20 | 2,355 | 148,50 | 80,60 | |||
| PEPSICO STK | 0 | 0 | 140,50 | 140,96 | -0,46 | -0,326 | 168,84 | 140,96 | |||
| Paypal Holdings Inc. | 0 | 0 | 84,62 | 85,42 | -0,80 | -0,937 | 86,98 | 52,26 | |||
| PAYCHEX STK | 135,94 | 136,12 | 134,46 | 130,44 | 4,02 | 3,082 | 139,36 | 107,16 | |||
| Palo Alto Networks Inc | 0 | 0 | 166,54 | 169,62 | -3,08 | -1,816 | 192,38 | 121,68 | |||
| Palantir Technologies Inc. | 0 | 0 | 66,20 | 68,62 | -2,42 | -3,527 | 77,34 | 14,94 | |||
| PACCAR STK | 105,46 | 105,60 | 105,78 | 103,02 | 2,76 | 2,679 | 114,66 | 83,10 | |||
| O'REILLY AUTO | 1.165,00 | 1.170,00 | 1.157,00 | 1.159,00 | -2,00 | -0,173 | 1.209,50 | 842,00 | |||
| ON SEMICONDUCTOR STK | 56,42 | 56,66 | 60,43 | 61,65 | -1,22 | -1,979 | 75,99 | 56,98 | |||
| Old Dominion Freight Line Inc. | 174,05 | 174,55 | 173,55 | 174,25 | -0,70 | -0,402 | 216,50 | 154,45 | |||
| NXP Semiconductor | 0 | 0 | 206,00 | 206,00 | 0,00 | 0,000 | 265,00 | 186,20 | |||
| NVIDIA | 0 | 0 | 136,04 | 137,64 | -1,60 | -1,162 | 143,70 | 46,86 | |||
| NETFLIX.COM INC. | 838,10 | 862,00 | 839,10 | 844,70 | -5,60 | -0,663 | 885,90 | 436,35 | |||
| Monster Beverage | 49,935 | 49,985 | 49,675 | 49,655 | 0,02 | 0,040 | 55,780 | 41,155 | |||
| MongoDB Inc | 0 | 0 | 240,70 | 236,65 | 4,05 | 1,711 | 466,00 | 201,25 | |||
| Mondelez International Group Inc. | 56,33 | 56,44 | 56,26 | 55,93 | 0,33 | 0,590 | 71,12 | 55,93 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 313,10 | 328,60 | -15,50 | -4,717 | 464,80 | 42,41 | |||
| Microsoft Corp. | 0 | 0 | 411,25 | 409,50 | 1,75 | 0,427 | 432,65 | 337,50 | |||
| MICRON TECH STK | 96,76 | 96,84 | 100,26 | 100,54 | -0,28 | -0,278 | 146,00 | 72,82 | |||
| MICROCHIP TECH STK | 0 | 0 | 55,42 | 55,80 | -0,38 | -0,681 | 92,40 | 53,34 | |||
| Meta Platforms Inc | 0 | 0 | 590,60 | 595,90 | -5,30 | -0,889 | 604,30 | 326,60 | |||
| Mercadolibre Inc. | 1.689,20 | 1.693,80 | 1.706,20 | 1.715,00 | -8,80 | -0,513 | 2.005,00 | 1.260,00 | |||
| Marvell Technology Inc. | 0 | 0 | 113,76 | 111,62 | 2,14 | 1,917 | 119,50 | 52,04 | |||
| MARRIOTT INTL STK | 264,45 | 265,10 | 260,15 | 261,05 | -0,90 | -0,345 | 277,15 | 191,56 | |||
| Lululemon Athletica Inc. | 378,90 | 380,45 | 379,60 | 379,05 | 0,55 | 0,145 | 446,75 | 208,00 | |||
| Linde PLC | 0 | 0 | 405,80 | 402,40 | 3,40 | 0,845 | 448,40 | 369,05 | |||
| LAM RESEARCH | 74,49 | 74,63 | 74,68 | 74,84 | -0,16 | -0,214 | 103,66 | 65,53 | |||
| Kraft Heinz Co., The | 28,625 | 28,670 | 28,815 | 28,925 | -0,11 | -0,380 | 36,145 | 28,840 | |||
| Kla-Tencor Corp. | 663,60 | 665,60 | 664,00 | 659,50 | 4,50 | 0,682 | 818,40 | 494,60 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,525 | 29,720 | -0,20 | -0,656 | 34,055 | 26,325 | |||
| INTUIT STK | 605,50 | 607,00 | 594,30 | 598,80 | -4,50 | -0,752 | 666,00 | 517,60 | |||
| Intuitive Surgical Inc. | 526,40 | 527,40 | 512,20 | 518,70 | -6,50 | -1,253 | 533,80 | 292,90 | |||
| INTEL STK | 19,236 | 19,264 | 19,366 | 19,150 | 0,22 | 1,128 | 45,300 | 17,064 | |||
| IDEXX LABS | 419,50 | 420,50 | 411,60 | 410,50 | 1,10 | 0,268 | 532,00 | 372,60 | |||
| Honeywell International Inc. | 213,05 | 213,70 | 212,50 | 212,05 | 0,45 | 0,212 | 223,10 | 177,64 | |||
| Globalfoundries Inc. | 0 | 0 | 40,340 | 41,730 | -1,39 | -3,331 | 55,700 | 32,990 | |||
| GILEAD SCIENCES STK | 86,66 | 86,75 | 87,52 | 87,48 | 0,04 | 0,046 | 90,80 | 57,30 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 83,83 | 80,16 | 3,67 | 4,578 | 85,50 | 65,50 | |||
| Fortinet Inc. | 92,98 | 93,32 | 92,50 | 93,84 | -1,34 | -1,428 | 96,18 | 48,61 | |||
| FASTENAL STK | 70,68 | 70,74 | 69,79 | 68,96 | 0,83 | 1,204 | 80,00 | 56,27 | |||
| Exelon Corp. | 36,665 | 36,775 | 36,280 | 36,245 | 0,04 | 0,097 | 37,770 | 31,175 | |||
| ELECTRONIC ARTS STK | 138,96 | 139,16 | 139,72 | 139,16 | 0,56 | 0,402 | 160,08 | 116,00 | |||
| DoorDash Inc. | 167,04 | 168,76 | 163,32 | 166,94 | -3,62 | -2,168 | 171,20 | 87,50 | |||
| Diamondback Energy Inc | 0 | 0 | 165,88 | 166,26 | -0,38 | -0,229 | 195,08 | 137,62 | |||
| Dexcom Inc. | 77,61 | 77,81 | 76,53 | 76,42 | 0,11 | 0,144 | 130,22 | 59,02 | |||
| Datadog Inc | 0 | 0 | 137,54 | 137,02 | 0,52 | 0,380 | 160,04 | 95,34 | |||
| CSX Corp. | 31,215 | 31,280 | 31,005 | 30,605 | 0,40 | 1,307 | 35,280 | 29,845 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 347,35 | 347,70 | -0,35 | -0,101 | 368,75 | 198,22 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 890,30 | 885,60 | 4,70 | 0,531 | 953,30 | 595,50 | |||
| CoStar Group Inc | 0 | 0 | 69,18 | 68,15 | 1,03 | 1,511 | 89,50 | 65,75 | |||
| COPART | 55,07 | 55,24 | 54,16 | 54,11 | 0,05 | 0,092 | 60,57 | 42,27 | |||
| Constellation Energy Corp. | 0 | 0 | 245,55 | 253,90 | -8,35 | -3,289 | 261,05 | 101,64 | |||
| Comcast Corp.New | 35,990 | 36,045 | 35,580 | 35,730 | -0,15 | -0,420 | 43,210 | 34,155 | |||
| COGNIZANT TECH | 73,30 | 73,42 | 72,94 | 72,62 | 0,32 | 0,441 | 77,53 | 59,47 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 73,30 | 73,60 | -0,30 | -0,408 | 75,60 | 59,30 | |||
| CISCO SYSTEMS STK | 0 | 0 | 57,26 | 56,74 | 0,52 | 0,916 | 57,48 | 41,07 | |||
| CINTAS STK | 0 | 0 | 185,55 | 178,55 | 7,00 | 3,920 | 215,30 | 131,30 | |||
| Charter Communications Inc. | 0 | 0 | 334,20 | 334,75 | -0,55 | -0,164 | 382,90 | 237,50 | |||
| CDW Corp | 0 | 0 | 175,70 | 174,35 | 1,35 | 0,774 | 238,00 | 164,20 | |||
| CADENCE DESIGN STK | 293,05 | 293,90 | 291,05 | 294,85 | -3,80 | -1,289 | 306,35 | 222,00 | |||
| BROADCOM STK | 0 | 0 | 222,35 | 227,25 | -4,90 | -2,156 | 238,55 | 97,85 | |||
| Booking Holdings | 4.684,00 | 4.699,00 | 4.626,00 | 4.685,00 | -59,00 | -1,259 | 5.038,00 | 2.863,00 | |||
| Biogen Inc. | 0 | 0 | 146,50 | 148,15 | -1,65 | -1,114 | 235,40 | 139,55 | |||
| Baker Hughes Co. | 41,905 | 41,995 | 41,685 | 40,930 | 0,76 | 1,845 | 42,595 | 26,140 | |||
| Axon Enterprise Inc. | 0 | 0 | 541,40 | 545,80 | -4,40 | -0,806 | 658,00 | 221,50 | |||
| AUTOMATIC DATA STK | 281,60 | 282,40 | 278,20 | 275,05 | 3,15 | 1,145 | 292,65 | 213,65 | |||
| Autodesk Inc. | 285,80 | 286,85 | 280,85 | 280,15 | 0,70 | 0,250 | 307,90 | 183,80 | |||
| Atlassian Corp. | 0 | 0 | 238,80 | 243,10 | -4,30 | -1,769 | 271,15 | 123,52 | |||
| ASTAZENECA ADR | 64,50 | 65,00 | 64,00 | 64,00 | 0,00 | 0,000 | 79,00 | 57,00 | |||
| ASML Holdings | 0 | 0 | 728,00 | 738,00 | -10,00 | -1,355 | 1.010,00 | 614,00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 138,60 | 140,80 | -2,20 | -1,563 | 173,60 | 62,10 | |||
| Applovin Corp. | 0 | 0 | 318,50 | 317,70 | 0,80 | 0,252 | 383,65 | 35,65 | |||
| APPLIED MATERIAL STK | 171,00 | 171,62 | 171,56 | 170,56 | 1,00 | 0,586 | 234,50 | 135,58 | |||
| Apple Inc. | 0 | 0 | 235,80 | 233,95 | 1,85 | 0,791 | 246,25 | 154,98 | |||
| ANSYS STK | 332,30 | 333,50 | 323,70 | 323,70 | 0,00 | 0,000 | 340,80 | 260,50 | |||
| ANALOG DEVICES STK | 212,70 | 213,15 | 208,50 | 208,80 | -0,30 | -0,144 | 222,90 | 169,95 | |||
| AMGEN STK | 254,25 | 255,10 | 253,10 | 247,75 | 5,35 | 2,159 | 311,00 | 245,10 | |||
| AMER ELEC PWR STK | 88,50 | 89,00 | 87,50 | 86,50 | 1,00 | 1,156 | 95,00 | 70,22 | |||
| Amazon.com Inc. | 0 | 0 | 214,85 | 214,60 | 0,25 | 0,116 | 221,25 | 135,88 | |||
| Alphabet Inc. Cl. C | 189,86 | 190,00 | 189,12 | 190,78 | -1,66 | -0,870 | 190,78 | 121,56 | |||
| Alphabet Inc. Cl. A | 188,62 | 188,78 | 190,00 | 190,16 | -0,16 | -0,084 | 190,16 | 120,36 | |||
| Airbnb Inc. | 126,88 | 127,12 | 126,46 | 130,28 | -3,82 | -2,932 | 154,78 | 101,92 | |||
| ADV MICRO DEV STK | 0 | 0 | 119,58 | 122,90 | -3,32 | -2,701 | 200,85 | 115,82 | |||
| ADOBE SYS STK | 0 | 0 | 406,60 | 407,70 | -1,10 | -0,270 | 589,20 | 401,45 | |||