| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.773,30 |
01.10. |
-287,38 |
-1,43% |
- |
- |
19.773,30 |
0,00 |
|
|
Adobe |
871981 |
502,800 |
01.10. / 23:26 |
-14,980 |
-2,89% |
503,600 |
506,300 |
502,800 |
3,73 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,750 |
01.10. / 23:31 |
-4,340 |
-2,65% |
159,000 |
159,100 |
159,750 |
31,83 Mio. |
|
|
Airbnb |
A2QG35 |
125,470 |
01.10. / 23:13 |
-1,370 |
-1,08% |
124,350 |
125,400 |
125,470 |
3,90 Mio. |
|
|
Alphabet |
A14Y6F |
166,990 |
01.10. / 23:28 |
+1,170 |
+0,71% |
166,310 |
166,380 |
166,990 |
28,34 Mio. |
|
|
Alphabet |
A14Y6H |
168,420 |
01.10. / 23:31 |
+1,200 |
+0,72% |
167,500 |
167,750 |
168,420 |
18,63 Mio. |
|
|
Amazon.com |
906866 |
185,130 |
01.10. / 23:30 |
-1,200 |
-0,64% |
184,200 |
184,600 |
185,130 |
36,04 Mio. |
|
|
American Electric Power Compan |
850222 |
102,220 |
01.10. / 23:09 |
-0,380 |
-0,37% |
101,480 |
102,980 |
102,220 |
2,07 Mio. |
|
|
Amgen |
867900 |
320,320 |
01.10. / 23:31 |
-1,890 |
-0,59% |
318,110 |
322,280 |
320,320 |
2,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
223,670 |
01.10. / 23:07 |
-6,510 |
-2,83% |
222,000 |
223,870 |
223,670 |
3,12 Mio. |
|
|
ANSYS |
901492 |
312,890 |
01.10. / 22:18 |
-5,740 |
-1,80% |
298,600 |
313,250 |
313,050 |
384.862,00 |
|
|
Apple |
865985 |
226,210 |
01.10. / 23:29 |
-6,760 |
-2,90% |
225,620 |
225,720 |
226,210 |
63,29 Mio. |
|
|
Applied Materials |
865177 |
197,200 |
01.10. / 23:29 |
-4,880 |
-2,42% |
195,880 |
196,950 |
197,200 |
6,93 Mio. |
|
|
ASML Holding NV |
A1J85V |
822,350 |
01.10. / 23:26 |
-10,900 |
-1,31% |
818,080 |
822,000 |
822,350 |
1,24 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,670 |
01.10. / 22:28 |
+0,760 |
+0,98% |
78,000 |
79,000 |
78,670 |
4,64 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,420 |
01.10. / 23:03 |
+2,600 |
+1,64% |
161,000 |
161,270 |
161,420 |
2,57 Mio. |
|
|
Autodesk |
869964 |
267,470 |
01.10. / 23:26 |
-8,130 |
-2,95% |
266,000 |
267,470 |
267,470 |
1,04 Mio. |
|
|
Automatic Data Processing |
850347 |
280,080 |
01.10. / 23:02 |
+3,420 |
+1,24% |
257,000 |
280,080 |
280,080 |
1,91 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
36,750 |
01.10. / 23:09 |
+0,610 |
+1,69% |
36,760 |
37,130 |
36,750 |
7,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
190,800 |
01.10. / 23:07 |
-3,060 |
-1,58% |
190,700 |
192,010 |
190,800 |
2,24 Mio. |
|
|
Booking Holdings |
A2JEXP |
4.100,990 |
01.10. / 23:25 |
-110,500 |
-2,62% |
3.734,930 |
4.126,000 |
4.100,990 |
238.540,00 |
|
|
Broadcom Inc. |
A2JG9Z |
167,460 |
01.10. / 23:27 |
-5,040 |
-2,92% |
166,200 |
166,370 |
167,470 |
23,77 Mio. |
|
|
Cadence Design Systems |
873567 |
263,320 |
01.10. / 23:24 |
-7,620 |
-2,81% |
262,270 |
264,500 |
263,320 |
1,90 Mio. |
|
|
CDW Corp |
A1W0KL |
217,810 |
01.10. / 23:00 |
-8,390 |
-3,71% |
120,000 |
217,400 |
217,810 |
1,18 Mio. |
|
|
Charter Communications |
A2AJX9 |
328,920 |
01.10. / 23:27 |
+4,840 |
+1,49% |
326,000 |
339,000 |
328,950 |
1,68 Mio. |
|
|
Cintas Corp |
880205 |
203,860 |
01.10. / 23:29 |
-2,030 |
-0,99% |
203,180 |
203,980 |
203,860 |
1,52 Mio. |
|
|
Cisco Systems |
878841 |
52,740 |
01.10. / 22:46 |
-0,480 |
-0,90% |
52,600 |
52,750 |
52,740 |
16,62 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
77,430 |
01.10. / 23:09 |
-1,320 |
-1,68% |
76,990 |
116,140 |
77,430 |
2,15 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
76,090 |
01.10. / 23:09 |
-1,080 |
-1,40% |
75,500 |
76,880 |
76,090 |
2,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
41,700 |
01.10. / 23:27 |
-0,060 |
-0,14% |
41,420 |
41,700 |
41,700 |
18,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
265,610 |
01.10. / 23:24 |
+5,600 |
+2,15% |
263,500 |
265,380 |
265,610 |
3,18 Mio. |
|
|
Copart |
893807 |
52,490 |
01.10. / 23:27 |
+0,090 |
+0,17% |
52,250 |
52,850 |
52,480 |
5,12 Mio. |
|
|
CoStar Group |
922134 |
74,650 |
01.10. / 23:09 |
-0,770 |
-1,02% |
73,800 |
75,760 |
74,650 |
1,61 Mio. |
|
|
Costco Wholesale Corp |
888351 |
877,380 |
01.10. / 23:18 |
-9,000 |
-1,02% |
877,000 |
877,290 |
877,380 |
1,84 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
275,150 |
01.10. / 23:30 |
-5,370 |
-1,91% |
273,000 |
274,700 |
275,150 |
3,12 Mio. |
|
|
CSX Corp |
865857 |
34,520 |
01.10. / 22:51 |
-0,010 |
-0,03% |
34,530 |
34,900 |
34,520 |
10,64 Mio. |
|
|
Datadog |
A2PSFR |
113,980 |
01.10. / 23:30 |
-1,060 |
-0,92% |
113,600 |
113,980 |
113,980 |
2,78 Mio. |
|
|
DexCom |
A0D9T1 |
66,000 |
01.10. / 23:13 |
-1,040 |
-1,55% |
65,300 |
65,990 |
66,000 |
3,94 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
177,520 |
01.10. / 23:29 |
+5,150 |
+2,99% |
177,630 |
178,510 |
177,520 |
3,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
70,440 |
01.10. / 23:28 |
+0,130 |
+0,18% |
69,940 |
70,350 |
70,440 |
3,04 Mio. |
|
|
DoorDash |
A2QHEA |
141,930 |
01.10. / 23:29 |
-0,780 |
-0,55% |
141,220 |
141,920 |
141,930 |
3,10 Mio. |
|
|
Electronic Arts |
878372 |
142,250 |
01.10. / 22:28 |
-1,190 |
-0,83% |
141,050 |
145,380 |
142,250 |
1,50 Mio. |
|
|
Exelon Corp |
852011 |
40,770 |
01.10. / 23:17 |
+0,220 |
+0,54% |
40,700 |
41,330 |
40,770 |
7,39 Mio. |
|
|
Fastenal Company |
887891 |
71,090 |
01.10. / 23:09 |
-0,330 |
-0,46% |
70,050 |
72,210 |
71,090 |
2,39 Mio. |
|
|
Fortinet |
A0YEFE |
76,490 |
01.10. / 23:09 |
-1,065 |
-1,37% |
76,250 |
76,500 |
76,490 |
3,97 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
91,670 |
01.10. / 23:29 |
-2,170 |
-2,31% |
91,040 |
92,200 |
91,670 |
2,62 Mio. |
|
|
Gilead Sciences |
885823 |
83,940 |
01.10. / 23:09 |
+0,105 |
+0,13% |
83,010 |
83,890 |
83,940 |
6,62 Mio. |
|
|
GlobalFoundries |
A3C6AF |
38,560 |
01.10. / 22:56 |
-1,690 |
-4,20% |
38,390 |
38,640 |
38,560 |
1,41 Mio. |
|
|
Honeywell International |
870153 |
206,070 |
01.10. / 23:05 |
-0,640 |
-0,31% |
205,000 |
206,070 |
206,070 |
2,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
495,420 |
01.10. / 23:28 |
-9,800 |
-1,94% |
493,480 |
500,000 |
495,420 |
339.116,00 |
|
|
Illumina |
927079 |
128,980 |
01.10. / 23:24 |
-1,430 |
-1,10% |
126,000 |
128,970 |
128,980 |
1,30 Mio. |
|
|
Intel Corp |
855681 |
22,690 |
01.10. / 23:31 |
-0,780 |
-3,32% |
22,560 |
22,570 |
22,690 |
86,34 Mio. |
|
|
Intuit |
886053 |
606,280 |
01.10. / 22:21 |
-14,560 |
-2,34% |
606,500 |
608,000 |
606,280 |
1,87 Mio. |
|
|
Intuitive Surgical |
888024 |
484,760 |
01.10. / 23:30 |
-6,510 |
-1,33% |
480,680 |
484,690 |
484,760 |
1,18 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,190 |
01.10. / 23:09 |
-0,340 |
-0,91% |
37,060 |
37,500 |
37,190 |
11,06 Mio. |
|
|
KLA Corp |
865884 |
753,690 |
01.10. / 23:06 |
-20,690 |
-2,67% |
748,000 |
752,590 |
753,690 |
1,28 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,170 |
01.10. / 23:13 |
+0,050 |
+0,14% |
35,080 |
35,250 |
35,170 |
6,15 Mio. |
|
|
Lam Research Corp |
869686 |
797,380 |
01.10. / 23:30 |
-18,720 |
-2,29% |
793,250 |
796,000 |
797,380 |
1,44 Mio. |
|
|
lululemon athletica |
A0MXBY |
266,450 |
01.10. / 23:30 |
-4,900 |
-1,81% |
264,120 |
265,990 |
266,450 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
246,080 |
01.10. / 23:29 |
-2,550 |
-1,03% |
245,020 |
246,740 |
246,080 |
1,38 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,310 |
01.10. / 23:29 |
-1,830 |
-2,54% |
70,020 |
70,250 |
70,310 |
12,90 Mio. |
|
|
MercadoLibre |
A0MYNP |
2.066,120 |
01.10. / 22:51 |
+15,760 |
+0,77% |
2.058,000 |
2.064,950 |
2.066,120 |
349.099,00 |
|
|
Meta Platforms |
A1JWVX |
576,470 |
01.10. / 23:30 |
+3,990 |
+0,70% |
574,250 |
575,200 |
576,470 |
15,26 Mio. |
|
|
Microchip Technology |
886105 |
77,480 |
01.10. / 23:14 |
-2,810 |
-3,50% |
77,000 |
77,490 |
77,490 |
6,93 Mio. |
|
|
Micron Technology |
869020 |
100,310 |
01.10. / 23:31 |
-3,410 |
-3,29% |
99,890 |
99,920 |
100,310 |
34,31 Mio. |
|
|
Microsoft Corp |
870747 |
420,690 |
01.10. / 23:31 |
-9,625 |
-2,24% |
419,600 |
420,350 |
420,690 |
19,09 Mio. |
|
|
Moderna |
A2N9D9 |
63,930 |
01.10. / 23:25 |
-2,910 |
-4,35% |
63,850 |
63,930 |
63,930 |
4,64 Mio. |
|
|
Mondelez International |
A1J4U0 |
72,990 |
01.10. / 22:36 |
-0,680 |
-0,92% |
72,720 |
73,300 |
72,990 |
5,31 Mio. |
|
|
MongoDB |
A2DYB1 |
257,630 |
01.10. / 23:26 |
-12,680 |
-4,69% |
256,500 |
257,250 |
257,630 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,590 |
01.10. / 23:09 |
-0,590 |
-1,13% |
50,660 |
52,490 |
51,590 |
6,84 Mio. |
|
|
Netflix |
552484 |
706,130 |
01.10. / 23:28 |
-2,930 |
-0,41% |
704,200 |
705,000 |
706,130 |
2,81 Mio. |
|
|
NVIDIA Corp |
918422 |
117,000 |
01.10. / 23:31 |
-4,590 |
-3,78% |
116,000 |
116,010 |
117,000 |
302,09 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
232,220 |
01.10. / 23:27 |
-7,800 |
-3,25% |
231,110 |
232,170 |
232,220 |
2,44 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.161,990 |
01.10. / 22:08 |
+11,030 |
+0,96% |
1.001,000 |
1.162,330 |
1.161,990 |
303.831,00 |
|
|
Old Dominion Freight Line |
923655 |
194,750 |
01.10. / 23:09 |
-3,840 |
-1,93% |
188,400 |
194,750 |
194,750 |
1,24 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,050 |
01.10. / 23:18 |
-1,600 |
-2,20% |
70,500 |
71,050 |
71,050 |
5,97 Mio. |
|
|
PACCAR |
861114 |
98,050 |
01.10. / 23:06 |
-0,640 |
-0,65% |
97,560 |
99,380 |
98,050 |
1,52 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
329,290 |
01.10. / 23:31 |
-12,490 |
-3,65% |
328,150 |
329,000 |
329,290 |
2,70 Mio. |
|
|
Paychex |
868284 |
140,790 |
01.10. / 23:26 |
+6,600 |
+4,92% |
140,450 |
141,810 |
140,790 |
5,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
77,470 |
01.10. / 23:29 |
-0,560 |
-0,72% |
77,380 |
77,460 |
77,470 |
10,61 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,640 |
01.10. / 23:31 |
+10,873 |
+8,07% |
145,700 |
145,750 |
145,640 |
24,35 Mio. |
|
|
PepsiCo |
851995 |
171,380 |
01.10. / 23:00 |
+1,390 |
+0,82% |
170,810 |
171,380 |
171,380 |
7,10 Mio. |
|
|
QUALCOMM |
883121 |
165,780 |
01.10. / 23:30 |
-4,260 |
-2,51% |
165,100 |
165,740 |
165,780 |
8,28 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.046,910 |
01.10. / 22:29 |
-3,920 |
-0,37% |
1.040,000 |
1.068,000 |
1.046,910 |
599.374,00 |
|
|
Roper Technologies |
883563 |
548,270 |
01.10. / 22:30 |
-8,170 |
-1,47% |
515,000 |
548,290 |
548,270 |
446.016,00 |
|
|
Ross Stores |
870053 |
148,190 |
01.10. / 23:28 |
-2,340 |
-1,55% |
147,600 |
148,610 |
148,190 |
1,69 Mio. |
|
|
Starbucks Corp |
884437 |
97,430 |
01.10. / 23:29 |
-0,060 |
-0,06% |
97,260 |
97,430 |
97,430 |
7,17 Mio. |
|
|
Synopsys |
883703 |
495,560 |
01.10. / 23:15 |
-10,830 |
-2,14% |
492,100 |
495,560 |
495,560 |
1,12 Mio. |
|
|
T-Mobile US |
A1T7LU |
206,100 |
01.10. / 23:12 |
-0,260 |
-0,13% |
205,100 |
206,000 |
206,100 |
3,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
150,490 |
01.10. / 22:55 |
-3,220 |
-2,09% |
149,300 |
150,490 |
150,480 |
1,38 Mio. |
|
|
Tesla |
A1CX3T |
258,010 |
01.10. / 23:31 |
-3,620 |
-1,38% |
256,300 |
256,330 |
258,020 |
87,40 Mio. |
|
|
Texas Instruments |
852654 |
201,600 |
01.10. / 23:30 |
-4,980 |
-2,41% |
200,920 |
201,600 |
201,600 |
9,04 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
108,720 |
01.10. / 23:28 |
-0,930 |
-0,85% |
108,020 |
108,480 |
108,720 |
2,31 Mio. |
|
|
Verisk Analytics |
A0YA2M |
268,620 |
01.10. / 23:26 |
+0,590 |
+0,22% |
254,600 |
281,000 |
268,620 |
898.260,00 |
|
|
Vertex Pharmaceuticals |
882807 |
469,760 |
01.10. / 23:21 |
+4,780 |
+1,03% |
454,510 |
469,760 |
469,760 |
1,13 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,160 |
01.10. / 23:29 |
-0,080 |
-0,97% |
8,140 |
8,160 |
8,160 |
25,44 Mio. |
|
|
Workday |
A1J39P |
240,660 |
01.10. / 22:41 |
-3,695 |
-1,51% |
236,500 |
240,660 |
240,660 |
2,63 Mio. |
|
|
Xcel Energy |
855009 |
65,320 |
01.10. / 23:09 |
+0,040 |
+0,06% |
64,570 |
65,650 |
65,320 |
2,62 Mio. |
|
|
Zscaler |
A2JF28 |
166,990 |
01.10. / 23:29 |
-3,930 |
-2,30% |
165,800 |
166,990 |
166,990 |
1,39 Mio. |
|