| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
20.060,69 |
30.09. |
+52,06 |
+0,26% |
- |
- |
20.060,69 |
0,00 |
 |
|
Adobe |
871981 |
517,780 |
30.09. / 23:30 |
+2,300 |
+0,45% |
517,250 |
518,000 |
517,780 |
3.734,00 |
|
|
Advanced Micro Devices |
863186 |
164,080 |
30.09. / 23:29 |
-0,270 |
-0,16% |
164,820 |
164,910 |
164,080 |
257.958,00 |
 |
|
Airbnb |
A2QG35 |
126,810 |
30.09. / 23:24 |
-1,410 |
-1,10% |
127,070 |
127,370 |
126,810 |
3.436,00 |
|
|
Alphabet |
A14Y6F |
165,850 |
30.09. / 23:30 |
+1,880 |
+1,15% |
168,050 |
168,120 |
165,850 |
306.944,00 |
|
|
Alphabet |
A14Y6H |
167,190 |
30.09. / 23:30 |
+1,900 |
+1,15% |
169,330 |
169,400 |
167,190 |
181.305,00 |
|
|
Amazon.com |
906866 |
186,330 |
30.09. / 23:31 |
-1,660 |
-0,88% |
185,300 |
185,540 |
186,330 |
316.631,00 |
|
|
American Electric Power Compan |
850222 |
102,600 |
30.09. / 23:00 |
+0,760 |
+0,75% |
101,390 |
103,000 |
102,600 |
1.116,00 |
|
|
Amgen |
867900 |
322,210 |
30.09. / 23:20 |
-0,460 |
-0,14% |
320,510 |
322,750 |
322,210 |
2.454,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,170 |
30.09. / 23:02 |
-1,790 |
-0,77% |
228,000 |
230,970 |
230,170 |
1.211,00 |
|
|
ANSYS |
901492 |
318,290 |
30.09. / 23:30 |
-6,860 |
-2,11% |
310,050 |
319,950 |
318,630 |
17,00 |
|
|
Apple |
865985 |
233,000 |
30.09. / 23:31 |
+5,210 |
+2,29% |
229,890 |
230,000 |
233,000 |
1,09 Mio. |
|
|
Applied Materials |
865177 |
202,050 |
30.09. / 23:29 |
-2,870 |
-1,40% |
201,800 |
203,490 |
202,050 |
17.014,00 |
|
|
ASML Holding NV |
A1J85V |
833,250 |
30.09. / 22:48 |
-8,640 |
-1,03% |
836,460 |
836,960 |
833,250 |
17.758,00 |
|
|
AstraZeneca PLC |
886715 |
77,910 |
30.09. / 23:29 |
+0,310 |
+0,40% |
77,740 |
77,800 |
77,910 |
39.036,00 |
|
|
Atlassian Corp |
A3DUN5 |
158,810 |
30.09. / 23:29 |
-2,410 |
-1,49% |
162,620 |
163,000 |
158,810 |
8.177,00 |
|
|
Autodesk |
869964 |
275,480 |
30.09. / 23:26 |
+3,580 |
+1,32% |
268,540 |
275,960 |
275,480 |
807,00 |
|
|
Automatic Data Processing |
850347 |
276,730 |
30.09. / 23:29 |
+3,880 |
+1,42% |
259,130 |
276,490 |
276,730 |
631,00 |
|
|
Baker Hughes Company |
A2DUAY |
36,150 |
30.09. / 22:37 |
-0,045 |
-0,12% |
35,960 |
36,070 |
36,150 |
667,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
193,840 |
30.09. / 22:36 |
-0,900 |
-0,46% |
193,060 |
194,810 |
193,840 |
591,00 |
|
|
Booking Holdings |
A2JEXP |
4.212,120 |
30.09. / 23:12 |
-35,980 |
-0,85% |
4.156,000 |
4.400,000 |
4.212,120 |
39,00 |
|
|
Broadcom Inc. |
A2JG9Z |
172,500 |
30.09. / 23:26 |
-0,190 |
-0,11% |
172,020 |
172,370 |
172,500 |
277.124,00 |
|
|
Cadence Design Systems |
873567 |
271,030 |
30.09. / 23:27 |
-3,110 |
-1,13% |
268,130 |
271,300 |
271,030 |
356,00 |
|
|
CDW Corp |
A1W0KL |
226,300 |
30.09. / 23:26 |
-0,260 |
-0,11% |
221,770 |
223,330 |
226,300 |
777,00 |
|
|
Charter Communications |
A2AJX9 |
324,000 |
30.09. / 23:04 |
-2,220 |
-0,68% |
318,040 |
338,990 |
324,080 |
1.502,00 |
|
|
Cintas Corp |
880205 |
205,880 |
30.09. / 23:27 |
+3,530 |
+1,74% |
206,000 |
206,790 |
205,880 |
735,00 |
|
|
Cisco Systems |
878841 |
53,220 |
30.09. / 23:29 |
+0,210 |
+0,40% |
53,110 |
53,170 |
53,220 |
11.303,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
78,750 |
30.09. / 22:50 |
-0,450 |
-0,57% |
78,240 |
78,400 |
78,750 |
87.179,00 |
|
|
Cognizant Technology Solutions |
915272 |
77,180 |
30.09. / 23:26 |
+0,290 |
+0,38% |
74,570 |
77,430 |
77,180 |
977,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
41,770 |
30.09. / 23:13 |
+0,122 |
+0,29% |
41,780 |
41,900 |
41,770 |
18.979,00 |
|
|
Constellation Energy Corp |
A3DCXB |
260,020 |
30.09. / 23:25 |
+2,920 |
+1,14% |
259,980 |
260,590 |
260,020 |
6.525,00 |
|
|
Copart |
893807 |
52,400 |
30.09. / 23:26 |
+0,340 |
+0,65% |
50,000 |
52,500 |
52,400 |
28,00 |
|
|
CoStar Group |
922134 |
75,440 |
30.09. / 23:26 |
+0,440 |
+0,59% |
73,910 |
76,960 |
75,440 |
3.643,00 |
|
|
Costco Wholesale Corp |
888351 |
886,520 |
30.09. / 23:17 |
+0,450 |
+0,05% |
885,890 |
889,000 |
886,520 |
4.477,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
280,470 |
30.09. / 23:29 |
-5,390 |
-1,89% |
280,700 |
281,400 |
280,470 |
8.766,00 |
|
|
CSX Corp |
865857 |
34,530 |
30.09. / 23:22 |
±0,000 |
±0,00% |
34,300 |
34,500 |
34,530 |
146.355,00 |
|
|
Datadog |
A2PSFR |
115,060 |
30.09. / 23:28 |
+0,850 |
+0,74% |
117,000 |
117,300 |
115,060 |
30.014,00 |
|
|
DexCom |
A0D9T1 |
67,040 |
30.09. / 23:27 |
-0,250 |
-0,37% |
66,960 |
67,500 |
67,040 |
361,00 |
|
|
Diamondback Energy |
A1J6Y4 |
172,400 |
30.09. / 23:07 |
+1,770 |
+1,04% |
169,110 |
172,340 |
172,400 |
34.272,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
70,320 |
30.09. / 23:25 |
-2,800 |
-3,83% |
70,230 |
70,790 |
70,320 |
1.603,00 |
|
|
DoorDash |
A2QHEA |
142,730 |
30.09. / 23:27 |
+0,470 |
+0,33% |
141,500 |
144,500 |
142,730 |
2.174,00 |
|
|
Electronic Arts |
878372 |
143,440 |
30.09. / 23:22 |
-1,210 |
-0,84% |
142,720 |
144,480 |
143,440 |
68,00 |
|
|
Exelon Corp |
852011 |
40,550 |
30.09. / 22:24 |
+0,165 |
+0,41% |
40,550 |
40,670 |
40,550 |
110,00 |
|
|
Fastenal Company |
887891 |
71,420 |
30.09. / 22:17 |
-0,100 |
-0,14% |
70,060 |
72,500 |
71,420 |
220,00 |
|
|
Fortinet |
A0YEFE |
77,550 |
30.09. / 23:17 |
+0,100 |
+0,13% |
77,550 |
77,780 |
77,550 |
7.379,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
93,850 |
30.09. / 23:26 |
+1,830 |
+1,99% |
93,380 |
93,850 |
93,850 |
250.776,00 |
|
|
Gilead Sciences |
885823 |
83,840 |
30.09. / 23:13 |
+0,230 |
+0,28% |
83,520 |
83,840 |
83,840 |
498.752,00 |
|
|
GlobalFoundries |
A3C6AF |
40,250 |
30.09. / 23:00 |
-0,700 |
-1,71% |
39,960 |
40,730 |
40,250 |
211,00 |
|
|
Honeywell International |
870153 |
206,710 |
30.09. / 22:14 |
-0,910 |
-0,44% |
205,600 |
208,000 |
206,710 |
6.110,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
505,220 |
30.09. / 23:26 |
-6,990 |
-1,37% |
491,070 |
536,000 |
505,220 |
20,00 |
|
|
Illumina |
927079 |
130,410 |
30.09. / 22:02 |
+0,270 |
+0,21% |
130,550 |
131,950 |
130,410 |
330,00 |
|
|
Intel Corp |
855681 |
23,460 |
30.09. / 23:30 |
-0,440 |
-1,84% |
23,410 |
23,420 |
23,460 |
696.218,00 |
|
|
Intuit |
886053 |
621,000 |
30.09. / 23:31 |
+2,080 |
+0,34% |
615,000 |
622,000 |
621,000 |
1.295,00 |
|
|
Intuitive Surgical |
888024 |
491,270 |
30.09. / 22:57 |
+12,140 |
+2,53% |
491,500 |
495,790 |
491,270 |
925,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,480 |
30.09. / 23:03 |
+0,060 |
+0,16% |
37,480 |
37,950 |
37,480 |
572.879,00 |
|
|
KLA Corp |
865884 |
774,410 |
30.09. / 23:00 |
-8,190 |
-1,05% |
774,020 |
777,680 |
774,410 |
15.318,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,110 |
30.09. / 23:30 |
-0,270 |
-0,76% |
35,050 |
35,110 |
35,110 |
2.124,00 |
|
|
Lam Research Corp |
869686 |
816,080 |
30.09. / 23:08 |
-11,040 |
-1,33% |
815,000 |
821,000 |
816,080 |
2.644,00 |
|
|
lululemon athletica |
A0MXBY |
271,350 |
30.09. / 23:30 |
-8,570 |
-3,06% |
270,000 |
271,000 |
271,350 |
32.892,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
248,600 |
30.09. / 23:27 |
-4,430 |
-1,75% |
245,230 |
250,000 |
248,600 |
35,00 |
|
|
Marvell Technology |
A3CNLD |
72,120 |
30.09. / 23:29 |
+1,142 |
+1,61% |
70,510 |
72,320 |
72,120 |
7.627,00 |
|
|
MercadoLibre |
A0MYNP |
2.051,960 |
30.09. / 22:39 |
-16,010 |
-0,78% |
2.020,000 |
2.065,000 |
2.051,960 |
289,00 |
|
|
Meta Platforms |
A1JWVX |
572,440 |
30.09. / 23:30 |
+5,100 |
+0,90% |
576,030 |
576,770 |
572,440 |
143.289,00 |
|
|
Microchip Technology |
886105 |
80,300 |
30.09. / 23:24 |
-0,290 |
-0,36% |
79,380 |
80,690 |
80,290 |
1.095,00 |
|
|
Micron Technology |
869020 |
103,710 |
30.09. / 23:31 |
-3,790 |
-3,53% |
103,600 |
103,700 |
103,710 |
288.176,00 |
|
|
Microsoft Corp |
870747 |
430,300 |
30.09. / 23:31 |
+2,205 |
+0,52% |
428,890 |
429,130 |
430,300 |
231.573,00 |
|
|
Moderna |
A2N9D9 |
66,840 |
30.09. / 23:28 |
+1,090 |
+1,66% |
67,050 |
67,250 |
66,840 |
16.019,00 |
|
|
Mondelez International |
A1J4U0 |
73,670 |
30.09. / 22:49 |
-0,530 |
-0,71% |
73,330 |
73,800 |
73,670 |
713,00 |
|
|
MongoDB |
A2DYB1 |
270,350 |
30.09. / 23:26 |
+0,735 |
+0,27% |
269,350 |
272,010 |
270,350 |
4.165,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,170 |
30.09. / 22:07 |
-0,290 |
-0,55% |
52,000 |
52,150 |
52,170 |
282,00 |
|
|
Netflix |
552484 |
709,270 |
30.09. / 23:25 |
+1,910 |
+0,27% |
708,980 |
710,500 |
709,270 |
4.019,00 |
|
|
NVIDIA Corp |
918422 |
121,440 |
30.09. / 23:31 |
+0,035 |
+0,03% |
121,900 |
121,910 |
121,440 |
2,65 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
240,010 |
30.09. / 23:11 |
-4,910 |
-2,00% |
239,400 |
242,320 |
240,010 |
940,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.151,600 |
30.09. / 22:02 |
+5,520 |
+0,48% |
1.001,000 |
1.200,000 |
1.151,600 |
2,00 |
|
|
Old Dominion Freight Line |
923655 |
198,640 |
30.09. / 22:44 |
+2,000 |
+1,02% |
194,010 |
200,830 |
198,640 |
805,00 |
|
|
ON Semiconductor Corp |
930124 |
72,610 |
30.09. / 23:19 |
-1,770 |
-2,38% |
72,130 |
72,970 |
72,610 |
496,00 |
|
|
PACCAR |
861114 |
98,680 |
30.09. / 22:58 |
+0,550 |
+0,56% |
96,530 |
99,690 |
98,680 |
1.140,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
341,800 |
30.09. / 22:52 |
+6,050 |
+1,80% |
341,010 |
343,000 |
341,800 |
3.317,00 |
|
|
Paychex |
868284 |
134,190 |
30.09. / 23:28 |
+1,200 |
+0,90% |
134,000 |
137,250 |
134,190 |
9.190,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
78,030 |
30.09. / 23:29 |
+0,140 |
+0,18% |
78,000 |
78,140 |
78,030 |
27.092,00 |
|
|
PDD Holdings |
A2JRK6 |
134,810 |
30.09. / 23:31 |
-0,570 |
-0,42% |
135,110 |
135,310 |
134,810 |
459.755,00 |
|
|
PepsiCo |
851995 |
170,050 |
30.09. / 23:23 |
+0,030 |
+0,02% |
170,050 |
170,270 |
170,050 |
1.439,00 |
|
|
QUALCOMM |
883121 |
170,050 |
30.09. / 23:18 |
-0,090 |
-0,05% |
169,150 |
169,400 |
170,050 |
30.268,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.051,240 |
30.09. / 23:02 |
+7,700 |
+0,74% |
1.034,000 |
1.070,000 |
1.051,240 |
86,00 |
|
|
Roper Technologies |
883563 |
556,390 |
30.09. / 23:30 |
+2,590 |
+0,47% |
554,080 |
562,000 |
556,440 |
199,00 |
|
|
Ross Stores |
870053 |
150,510 |
30.09. / 23:07 |
-1,070 |
-0,71% |
150,520 |
154,190 |
150,510 |
73.548,00 |
|
|
Starbucks Corp |
884437 |
97,490 |
30.09. / 23:30 |
+0,180 |
+0,18% |
97,360 |
97,490 |
97,490 |
6.979,00 |
|
|
Super Micro Computer |
A0MKJF |
416,400 |
30.09. / 23:31 |
-3,240 |
-0,77% |
42,160 |
42,230 |
416,400 |
498.288,00 |
|
|
Synopsys |
883703 |
506,390 |
30.09. / 23:30 |
-6,920 |
-1,35% |
490,000 |
507,360 |
506,390 |
673,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
206,360 |
30.09. / 23:26 |
+1,160 |
+0,57% |
206,360 |
206,980 |
206,360 |
140,00 |
|
|
Take-Two Interactive Software |
914508 |
153,710 |
30.09. / 23:19 |
+0,660 |
+0,43% |
153,010 |
154,400 |
153,710 |
218,00 |
|
|
Tesla |
A1CX3T |
261,620 |
30.09. / 23:30 |
+1,160 |
+0,45% |
262,660 |
262,700 |
261,630 |
775.870,00 |
|
|
Texas Instruments |
852654 |
206,570 |
30.09. / 23:11 |
-2,570 |
-1,23% |
205,280 |
206,590 |
206,570 |
3.149,00 |
|
|
Trade Desk (The) |
A2ARCV |
109,650 |
30.09. / 23:31 |
+0,190 |
+0,17% |
108,910 |
109,850 |
109,650 |
3.466,00 |
|
|
Verisk Analytics |
A0YA2M |
267,960 |
30.09. / 23:30 |
+3,710 |
+1,40% |
250,000 |
281,000 |
267,960 |
84,00 |
|
|
Vertex Pharmaceuticals |
882807 |
465,080 |
30.09. / 22:43 |
+2,040 |
+0,44% |
462,750 |
467,630 |
465,080 |
12,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,250 |
30.09. / 23:30 |
-0,135 |
-1,61% |
8,240 |
8,250 |
8,250 |
26.981,00 |
|
|
Workday |
A1J39P |
244,410 |
30.09. / 22:46 |
+0,790 |
+0,32% |
241,000 |
248,700 |
244,410 |
69,00 |
|
|
Xcel Energy |
855009 |
65,300 |
30.09. / 23:20 |
+0,740 |
+1,15% |
64,850 |
65,490 |
65,300 |
394,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
170,940 |
30.09. / 22:41 |
-0,840 |
-0,49% |
170,780 |
171,500 |
170,940 |
405,00 |
|
