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 | 302,20 | 294,45 | 7,75 | 2,632 | 523,30 | 273,20 | |||
| ADV MICRO DEV STK | 0 | 0 | 185,08 | 190,06 | -4,98 | -2,620 | 225,85 | 70,43 | |||
| Airbnb Inc. | 109,08 | 109,28 | 108,10 | 107,28 | 0,82 | 0,764 | 153,20 | 92,54 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 266,90 | 272,95 | -6,05 | -2,217 | 279,30 | 131,04 | |||
| Alphabet Inc. Cl. C | 267,25 | 267,40 | 271,00 | 272,30 | -1,30 | -0,477 | 284,30 | 130,00 | |||
| Amazon.com Inc. | 0 | 0 | 195,68 | 197,54 | -1,86 | -0,942 | 232,70 | 151,48 | |||
| AMER ELEC PWR STK | 97,00 | 97,20 | 97,20 | 99,60 | -2,40 | -2,410 | 106,50 | 86,50 | |||
| AMGEN STK | 268,75 | 269,65 | 268,80 | 268,80 | 0,00 | 0,000 | 303,50 | 230,00 | |||
| ANALOG DEVICES STK | 239,90 | 240,55 | 235,55 | 235,15 | 0,40 | 0,170 | 239,85 | 142,90 | |||
| Apple Inc. | 236,40 | 236,55 | 236,50 | 238,55 | -2,05 | -0,859 | 246,40 | 155,30 | |||
| APPLIED MATERIAL STK | 229,25 | 230,05 | 232,30 | 227,90 | 4,40 | 1,931 | 231,15 | 113,00 | |||
| Applovin Corp. | 0 | 0 | 589,30 | 608,40 | -19,10 | -3,139 | 616,90 | 192,48 | |||
| Arm Holdings PLC ADR | 0 | 0 | 118,00 | 120,60 | -2,60 | -2,156 | 171,00 | 74,40 | |||
| ASML Holdings | 0 | 0 | 944,00 | 956,00 | -12,00 | -1,255 | 960,00 | 548,00 | |||
| ASTAZENECA ADR | 76,50 | 77,00 | 78,00 | 76,50 | 1,50 | 1,961 | 80,00 | 57,50 | |||
| Atlassian Corp. | 0 | 0 | 136,58 | 137,80 | -1,22 | -0,885 | 310,70 | 124,40 | |||
| Autodesk Inc. | 256,90 | 257,80 | 253,90 | 257,95 | -4,05 | -1,570 | 299,75 | 206,15 | |||
| AUTOMATIC DATA STK | 224,60 | 225,15 | 219,60 | 221,35 | -1,75 | -0,791 | 303,55 | 214,45 | |||
| Axon Enterprise Inc. | 0 | 0 | 480,50 | 467,70 | 12,80 | 2,737 | 755,60 | 443,00 | |||
| Baker Hughes Co. | 40,435 | 40,530 | 40,675 | 40,705 | -0,03 | -0,074 | 46,840 | 30,585 | |||
| Biogen Inc. | 0 | 0 | 149,45 | 149,85 | -0,40 | -0,267 | 157,75 | 101,00 | |||
| Booking Holdings | 4.459,00 | 4.474,00 | 4.475,00 | 4.454,00 | 21,00 | 0,471 | 5.038,00 | 3.690,00 | |||
| BROADCOM STK | 0 | 0 | 338,50 | 349,00 | -10,50 | -3,009 | 349,00 | 138,96 | |||
| CADENCE DESIGN STK | 285,60 | 286,35 | 288,00 | 287,10 | 0,90 | 0,313 | 328,05 | 195,00 | |||
| CDW Corp | 0 | 0 | 126,65 | 126,55 | 0,10 | 0,079 | 197,80 | 118,70 | |||
| Charter Communications Inc. | 0 | 0 | 181,82 | 175,18 | 6,64 | 3,790 | 379,50 | 167,84 | |||
| CINTAS STK | 0 | 0 | 158,25 | 157,05 | 1,20 | 0,764 | 202,40 | 156,20 | |||
| CISCO SYSTEMS STK | 0 | 0 | 67,80 | 68,71 | -0,91 | -1,324 | 68,71 | 48,12 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 76,40 | 77,20 | -0,80 | -1,036 | 86,80 | 72,00 | |||
| COGNIZANT TECH | 71,41 | 71,54 | 71,00 | 69,34 | 1,66 | 2,394 | 86,46 | 55,34 | |||
| Comcast Corp.New | 23,365 | 23,400 | 23,140 | 22,925 | 0,22 | 0,938 | 38,340 | 22,815 | |||
| Constellation Energy Corp. | 0 | 0 | 303,75 | 307,85 | -4,10 | -1,332 | 345,85 | 143,52 | |||
| COPART | 32,915 | 33,015 | 33,210 | 32,885 | 0,33 | 0,988 | 59,110 | 32,700 | |||
| CoStar Group Inc | 0 | 0 | 57,32 | 58,21 | -0,89 | -1,529 | 84,03 | 56,63 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 747,00 | 761,10 | -14,10 | -1,853 | 1.028,20 | 758,90 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 443,45 | 440,75 | 2,70 | 0,613 | 480,80 | 285,75 | |||
| CSX Corp. | 31,495 | 31,560 | 31,445 | 31,130 | 0,32 | 1,012 | 32,300 | 23,400 | |||
| Datadog Inc | 0 | 0 | 127,42 | 129,68 | -2,26 | -1,743 | 173,40 | 78,72 | |||
| Dexcom Inc. | 58,96 | 59,09 | 57,49 | 56,81 | 0,68 | 1,197 | 86,30 | 47,74 | |||
| Diamondback Energy Inc | 0 | 0 | 133,38 | 135,60 | -2,22 | -1,637 | 176,00 | 107,78 | |||
| DoorDash Inc. | 191,54 | 192,36 | 184,00 | 196,02 | -12,02 | -6,132 | 239,90 | 138,00 | |||
| ELECTRONIC ARTS STK | 173,48 | 173,64 | 171,72 | 174,40 | -2,68 | -1,537 | 174,40 | 110,06 | |||
| Exelon Corp. | 36,680 | 36,865 | 37,040 | 37,440 | -0,40 | -1,068 | 42,565 | 34,425 | |||
| FASTENAL STK | 35,415 | 35,490 | 34,745 | 34,575 | 0,17 | 0,492 | 43,065 | 31,500 | |||
| Fortinet Inc. | 70,34 | 70,55 | 68,70 | 71,51 | -2,81 | -3,930 | 108,90 | 63,98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 72,82 | 71,81 | 1,01 | 1,406 | 89,67 | 53,48 | |||
| GILEAD SCIENCES STK | 105,10 | 105,20 | 103,10 | 102,42 | 0,68 | 0,664 | 110,58 | 82,50 | |||
| Globalfoundries Inc. | 0 | 0 | 33,470 | 34,270 | -0,80 | -2,334 | 44,000 | 26,930 | |||
| Honeywell International Inc. | 164,80 | 165,28 | 162,96 | 162,90 | 0,06 | 0,037 | 210,23 | 150,96 | |||
| IDEXX LABS | 599,40 | 601,00 | 595,80 | 599,20 | -3,40 | -0,567 | 661,60 | 325,00 | |||
| INTEL STK | 33,545 | 33,580 | 34,060 | 34,000 | 0,06 | 0,176 | 37,230 | 16,646 | |||
| Intuitive Surgical Inc. | 466,25 | 467,10 | 467,00 | 479,95 | -12,95 | -2,698 | 587,60 | 365,10 | |||
| INTUIT STK | 575,10 | 576,50 | 560,00 | 561,50 | -1,50 | -0,267 | 712,40 | 485,00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 25,100 | 25,140 | -0,04 | -0,159 | 33,100 | 21,550 | |||
| Kla-Tencor Corp. | 1.049,00 | 1.052,40 | 1.039,80 | 1.048,60 | -8,80 | -0,839 | 1.077,20 | 475,10 | |||
| Kraft Heinz Co., The | 20,710 | 20,740 | 20,750 | 20,905 | -0,16 | -0,741 | 30,200 | 20,590 | |||
| LAM RESEARCH | 0 | 0 | 139,00 | 141,86 | -2,86 | -2,016 | 142,80 | 51,48 | |||
| Linde PLC | 0 | 0 | 341,20 | 335,40 | 5,80 | 1,729 | 447,00 | 333,60 | |||
| Lululemon Athletica Inc. | 157,02 | 157,58 | 158,44 | 155,78 | 2,66 | 1,708 | 406,50 | 135,58 | |||
| MARRIOTT INTL STK | 251,80 | 252,35 | 243,50 | 243,15 | 0,35 | 0,144 | 294,10 | 185,00 | |||
| Marvell Technology Inc. | 0 | 0 | 75,42 | 78,06 | -2,64 | -3,382 | 122,92 | 43,60 | |||
| Mercadolibre Inc. | 1.714,40 | 1.718,20 | 1.700,00 | 1.762,00 | -62,00 | -3,519 | 2.300,00 | 1.525,00 | |||
| Meta Platforms Inc | 0 | 0 | 554,90 | 554,40 | 0,50 | 0,090 | 709,90 | 437,00 | |||
| MICROCHIP TECH STK | 0 | 0 | 57,16 | 57,27 | -0,11 | -0,192 | 64,20 | 31,15 | |||
| MICRON TECH STK | 0 | 0 | 219,60 | 216,80 | 2,80 | 1,292 | 221,00 | 57,30 | |||
| Microsoft Corp. | 412,45 | 412,70 | 403,50 | 423,00 | -19,50 | -4,610 | 467,50 | 317,70 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 153,15 | 162,50 | -9,35 | -5,754 | 408,10 | 135,65 | |||
| Mondelez International Group Inc. | 45,625 | 45,720 | 45,890 | 46,285 | -0,40 | -0,853 | 62,960 | 46,285 | |||
| Monster Beverage | 61,86 | 61,92 | 62,65 | 63,00 | -0,35 | -0,556 | 65,07 | 44,34 | |||
| NETFLIX.COM INC. | 79,66 | 80,47 | 80,28 | 81,45 | -1,17 | -1,436 | 113,42 | 76,80 | |||
| NVIDIA | 0 | 0 | 153,60 | 157,28 | -3,68 | -2,340 | 182,10 | 86,00 | |||
| NXP Semiconductor | 0 | 0 | 195,00 | 194,50 | 0,50 | 0,257 | 244,00 | 136,00 | |||
| Old Dominion Freight Line Inc. | 137,25 | 137,65 | 133,00 | 127,20 | 5,80 | 4,560 | 199,10 | 109,10 | |||
| ON SEMICONDUCTOR STK | 47,305 | 47,505 | 46,330 | 47,250 | -0,92 | -1,947 | 64,220 | 27,970 | |||
| O'REILLY AUTO | 79,90 | 80,16 | 79,14 | 80,44 | -1,30 | -1,616 | 91,28 | 74,86 | |||
| PACCAR STK | 95,80 | 95,95 | 96,41 | 93,41 | 3,00 | 3,212 | 109,66 | 75,41 | |||
| Palantir Technologies Inc. | 0 | 0 | 156,34 | 161,66 | -5,32 | -3,291 | 176,42 | 63,27 | |||
| Palo Alto Networks Inc | 0 | 0 | 162,96 | 165,24 | -2,28 | -1,380 | 198,54 | 137,62 | |||
| PAYCHEX STK | 97,58 | 97,72 | 95,90 | 96,70 | -0,80 | -0,827 | 146,02 | 94,06 | |||
| Paypal Holdings Inc. | 0 | 0 | 51,76 | 52,18 | -0,42 | -0,805 | 90,00 | 52,06 | |||
| PEPSICO STK | 0 | 0 | 126,84 | 125,54 | 1,30 | 1,036 | 151,52 | 109,94 | |||
| Pinduoduo Inc. | 0 | 0 | 94,60 | 99,80 | -5,20 | -5,210 | 124,50 | 80,20 | |||
| QUALCOMM STK | 152,92 | 153,06 | 153,20 | 153,72 | -0,52 | -0,338 | 168,32 | 108,08 | |||
| REGENERON PHARM STK | 0 | 0 | 617,80 | 594,00 | 23,80 | 4,007 | 737,80 | 422,00 | |||
| Roper Technologies Inc. | 378,70 | 379,10 | 375,80 | 378,00 | -2,20 | -0,582 | 560,60 | 378,00 | |||
| ROSS STORES STK | 0 | 0 | 154,32 | 151,58 | 2,74 | 1,808 | 153,14 | 107,76 | |||
| Shopify Inc | 0 | 0 | 140,96 | 137,14 | 3,82 | 2,785 | 154,46 | 66,82 | |||
| STARBUCKS CORP. | 72,06 | 72,11 | 71,10 | 70,66 | 0,44 | 0,623 | 110,96 | 67,80 | |||
| Synopsys Inc. | 407,50 | 408,55 | 412,00 | 399,40 | 12,60 | 3,155 | 567,70 | 320,05 | |||
| Take-Two Interactive Software | 207,35 | 207,95 | 208,00 | 213,60 | -5,60 | -2,622 | 226,50 | 172,62 | |||
| Tesla Inc. | 0 | 0 | 381,85 | 384,10 | -2,25 | -0,586 | 453,90 | 200,35 | |||
| TEXAS INSTRUMENTS STK | 153,92 | 154,32 | 153,50 | 153,96 | -0,46 | -0,299 | 193,90 | 126,30 | |||
| The Trade Desk Inc. | 0 | 0 | 31,660 | 33,595 | -1,94 | -5,760 | 128,800 | 33,400 | |||
| Thomson Reuters Corp | 0 | 0 | 112,45 | 110,25 | 2,20 | 1,995 | 186,50 | 110,25 | |||
| T-Mobile US Inc. | 166,00 | 166,20 | 166,30 | 172,86 | -6,56 | -3,795 | 260,10 | 172,86 | |||
| Verisk Analytics | 0 | 0 | 182,60 | 185,10 | -2,50 | -1,351 | 284,50 | 179,50 | |||
| VERTEX PHARM STK | 379,45 | 380,45 | 377,25 | 372,50 | 4,75 | 1,275 | 471,40 | 312,45 | |||
| Warner Bros. Discovery Inc. | 25,070 | 25,125 | 25,225 | 24,280 | 0,95 | 3,892 | 24,280 | 6,800 | |||
| Workday | 0 | 0 | 187,64 | 188,84 | -1,20 | -0,635 | 269,95 | 181,44 | |||
| XCEL ENERGY STK | 63,58 | 63,79 | 62,59 | 64,62 | -2,03 | -3,141 | 70,35 | 56,79 | |||
| Zscaler Inc | 0 | 0 | 205,30 | 208,00 | -2,70 | -1,298 | 286,85 | 147,70 | |||