| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.796,27 |
30.07. |
-263,21 |
-1,38% |
- |
- |
18.796,27 |
0,00 |
|
|
Adobe |
871981 |
538,710 |
30.07. / 23:28 |
+2,100 |
+0,39% |
537,500 |
542,990 |
538,710 |
1,57 Mio. |
|
|
Advanced Micro Devices |
863186 |
138,440 |
30.07. / 23:31 |
-1,320 |
-0,94% |
149,000 |
149,200 |
138,440 |
68,80 Mio. |
|
|
Airbnb |
A2QG35 |
138,990 |
30.07. / 23:24 |
-1,300 |
-0,93% |
138,610 |
140,000 |
138,990 |
3,00 Mio. |
|
|
Alphabet |
A14Y6F |
170,290 |
30.07. / 23:30 |
+0,770 |
+0,45% |
169,750 |
169,900 |
170,290 |
18,96 Mio. |
|
|
Alphabet |
A14Y6H |
171,860 |
30.07. / 23:30 |
+0,730 |
+0,43% |
171,400 |
171,470 |
171,860 |
13,68 Mio. |
|
|
Amazon.com |
906866 |
181,710 |
30.07. / 23:31 |
-1,480 |
-0,81% |
180,870 |
180,910 |
181,710 |
39,51 Mio. |
|
|
American Electric Power Compan |
850222 |
98,140 |
30.07. / 23:12 |
+1,070 |
+1,10% |
98,140 |
98,990 |
98,140 |
3,98 Mio. |
|
|
Amgen |
867900 |
333,280 |
30.07. / 23:20 |
+0,770 |
+0,23% |
331,750 |
339,000 |
333,280 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
224,580 |
30.07. / 23:19 |
-2,790 |
-1,23% |
224,700 |
227,980 |
224,580 |
3,96 Mio. |
|
|
ANSYS |
901492 |
304,070 |
30.07. / 22:43 |
-5,570 |
-1,80% |
289,980 |
310,000 |
304,450 |
439.878,00 |
|
|
Apple |
865985 |
218,800 |
30.07. / 23:30 |
+0,460 |
+0,21% |
218,160 |
218,310 |
218,800 |
41,64 Mio. |
|
|
Applied Materials |
865177 |
196,740 |
30.07. / 23:31 |
-8,860 |
-4,31% |
200,000 |
200,440 |
196,740 |
7,65 Mio. |
|
|
ASML Holding NV |
A1J85V |
860,240 |
30.07. / 23:30 |
-10,540 |
-1,21% |
870,020 |
879,890 |
860,240 |
1,68 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,900 |
30.07. / 23:30 |
-0,470 |
-0,60% |
76,500 |
78,950 |
77,900 |
6,48 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,380 |
30.07. / 23:25 |
-3,770 |
-2,12% |
172,830 |
175,350 |
174,380 |
1,17 Mio. |
|
|
Autodesk |
869964 |
243,340 |
30.07. / 23:13 |
+0,855 |
+0,35% |
239,460 |
249,000 |
243,340 |
1,14 Mio. |
|
|
Automatic Data Processing |
850347 |
257,740 |
30.07. / 23:27 |
+2,390 |
+0,94% |
259,000 |
265,000 |
257,740 |
1,76 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
38,240 |
30.07. / 23:30 |
-0,230 |
-0,60% |
37,620 |
38,300 |
38,240 |
9,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
211,890 |
30.07. / 23:30 |
-2,540 |
-1,18% |
211,900 |
214,500 |
211,890 |
1,29 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.720,990 |
30.07. / 23:15 |
-34,140 |
-0,91% |
3.710,000 |
3.870,000 |
3.720,990 |
219.838,00 |
|
|
Broadcom Inc. |
A2JG9Z |
143,590 |
30.07. / 23:31 |
-6,630 |
-4,41% |
148,000 |
148,370 |
143,520 |
31,10 Mio. |
|
|
Cadence Design Systems |
873567 |
253,110 |
30.07. / 23:14 |
-5,930 |
-2,29% |
253,750 |
259,000 |
253,110 |
2,86 Mio. |
|
|
CDW Corp |
A1W0KL |
232,470 |
30.07. / 23:30 |
+1,070 |
+0,46% |
92,990 |
244,000 |
232,470 |
1,47 Mio. |
|
|
Charter Communications |
A2AJX9 |
383,070 |
30.07. / 23:24 |
+5,710 |
+1,51% |
375,250 |
380,000 |
383,070 |
1,58 Mio. |
|
|
Cintas Corp |
880205 |
766,170 |
30.07. / 23:12 |
+1,310 |
+0,17% |
743,000 |
767,000 |
766,170 |
425.257,00 |
|
|
Cisco Systems |
878841 |
48,140 |
30.07. / 23:27 |
+0,130 |
+0,27% |
48,000 |
48,200 |
48,140 |
20,17 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,230 |
30.07. / 23:05 |
-0,570 |
-0,77% |
73,230 |
74,860 |
73,230 |
1,23 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
75,820 |
30.07. / 23:13 |
+1,270 |
+1,70% |
75,900 |
78,250 |
75,820 |
7,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,810 |
30.07. / 23:29 |
+0,120 |
+0,29% |
40,550 |
41,000 |
40,810 |
25,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
168,690 |
30.07. / 23:31 |
-4,080 |
-2,36% |
184,050 |
187,500 |
168,690 |
3,52 Mio. |
|
|
Copart |
893807 |
51,720 |
30.07. / 23:12 |
+0,670 |
+1,31% |
51,270 |
52,000 |
51,720 |
4,81 Mio. |
|
|
CoStar Group |
922134 |
78,480 |
30.07. / 23:03 |
-0,320 |
-0,41% |
78,480 |
79,490 |
78,480 |
1,76 Mio. |
|
|
Costco Wholesale Corp |
888351 |
810,030 |
30.07. / 23:27 |
-5,530 |
-0,68% |
808,000 |
811,020 |
810,030 |
2,02 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
233,650 |
30.07. / 23:31 |
-25,058 |
-9,68% |
234,600 |
234,850 |
233,650 |
25,82 Mio. |
|
|
CSX Corp |
865857 |
35,020 |
30.07. / 23:12 |
+0,620 |
+1,80% |
34,750 |
35,390 |
35,020 |
12,36 Mio. |
|
|
Datadog |
A2PSFR |
114,680 |
30.07. / 23:28 |
-3,260 |
-2,76% |
114,000 |
115,500 |
114,680 |
4,16 Mio. |
|
|
DexCom |
A0D9T1 |
69,700 |
30.07. / 23:28 |
+2,220 |
+3,29% |
69,500 |
69,800 |
69,700 |
15,51 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,080 |
30.07. / 23:11 |
-0,100 |
-0,05% |
198,200 |
205,000 |
198,080 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
105,330 |
30.07. / 23:12 |
+1,610 |
+1,55% |
104,100 |
105,830 |
105,330 |
2,85 Mio. |
|
|
DoorDash |
A2QHEA |
107,210 |
30.07. / 23:18 |
+1,240 |
+1,17% |
107,000 |
107,540 |
107,210 |
4,04 Mio. |
|
|
Electronic Arts |
878372 |
149,120 |
30.07. / 23:29 |
+1,210 |
+0,82% |
149,000 |
149,980 |
149,120 |
4,10 Mio. |
|
|
Exelon Corp |
852011 |
37,220 |
30.07. / 23:12 |
+0,340 |
+0,92% |
37,220 |
37,350 |
37,220 |
7,46 Mio. |
|
|
Fastenal Company |
887891 |
70,890 |
30.07. / 23:14 |
+0,100 |
+0,14% |
70,220 |
71,560 |
70,890 |
2,59 Mio. |
|
|
Fortinet |
A0YEFE |
57,500 |
30.07. / 23:29 |
+0,110 |
+0,19% |
56,940 |
58,000 |
57,500 |
4,12 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,650 |
30.07. / 23:27 |
+0,610 |
+0,74% |
81,000 |
82,990 |
82,650 |
5,27 Mio. |
|
|
Gilead Sciences |
885823 |
78,050 |
30.07. / 23:31 |
+0,320 |
+0,41% |
77,550 |
78,400 |
78,050 |
6,12 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,520 |
30.07. / 23:18 |
-1,950 |
-3,79% |
49,600 |
51,000 |
49,520 |
1,56 Mio. |
|
|
Honeywell International |
870153 |
202,640 |
30.07. / 23:29 |
+1,250 |
+0,62% |
200,000 |
203,990 |
202,640 |
2,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
474,690 |
30.07. / 23:21 |
+1,710 |
+0,36% |
470,000 |
480,000 |
474,690 |
557.705,00 |
|
|
Illumina |
927079 |
122,500 |
30.07. / 23:30 |
+0,940 |
+0,77% |
120,000 |
123,560 |
122,500 |
1,26 Mio. |
|
|
Intel Corp |
855681 |
30,130 |
30.07. / 23:31 |
-0,715 |
-2,32% |
30,450 |
30,500 |
30,130 |
48,26 Mio. |
|
|
Intuit |
886053 |
635,800 |
30.07. / 23:26 |
-0,450 |
-0,07% |
634,000 |
666,170 |
635,800 |
1,06 Mio. |
|
|
Intuitive Surgical |
888024 |
432,690 |
30.07. / 23:28 |
-10,970 |
-2,47% |
430,050 |
440,440 |
432,690 |
1,55 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,120 |
30.07. / 23:17 |
-0,040 |
-0,12% |
33,600 |
35,000 |
34,120 |
8,02 Mio. |
|
|
KLA Corp |
865884 |
758,890 |
30.07. / 23:18 |
-20,310 |
-2,61% |
766,000 |
780,000 |
758,890 |
1,06 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,840 |
30.07. / 23:27 |
+0,420 |
+1,26% |
33,700 |
34,050 |
33,840 |
11,64 Mio. |
|
|
Lam Research Corp |
869686 |
854,860 |
30.07. / 23:29 |
-37,750 |
-4,23% |
859,150 |
872,310 |
854,860 |
1,34 Mio. |
|
|
lululemon athletica |
A0MXBY |
256,000 |
30.07. / 23:31 |
-3,030 |
-1,17% |
255,500 |
256,440 |
256,000 |
1,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
238,770 |
30.07. / 23:25 |
+0,230 |
+0,10% |
240,000 |
241,540 |
238,770 |
1,75 Mio. |
|
|
Marvell Technology |
A3CNLD |
62,800 |
30.07. / 23:31 |
-1,680 |
-2,61% |
64,200 |
64,350 |
62,800 |
10,62 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.626,150 |
30.07. / 23:24 |
+4,670 |
+0,29% |
1.626,150 |
1.665,000 |
1.626,150 |
327.144,00 |
|
|
Meta Platforms |
A1JWVX |
463,190 |
30.07. / 23:30 |
-2,530 |
-0,54% |
458,300 |
459,000 |
463,190 |
11,39 Mio. |
|
|
Microchip Technology |
886105 |
86,540 |
30.07. / 23:13 |
-1,420 |
-1,61% |
87,540 |
89,330 |
86,540 |
6,96 Mio. |
|
|
Micron Technology |
869020 |
102,560 |
30.07. / 23:30 |
-5,290 |
-4,90% |
105,560 |
105,660 |
102,560 |
23,92 Mio. |
|
|
Microsoft Corp |
870747 |
422,920 |
30.07. / 23:31 |
-4,310 |
-1,01% |
411,250 |
411,400 |
422,920 |
32,69 Mio. |
|
|
Moderna |
A2N9D9 |
118,840 |
30.07. / 23:12 |
-3,330 |
-2,73% |
118,500 |
119,250 |
118,840 |
2,67 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,050 |
30.07. / 23:26 |
-0,080 |
-0,12% |
66,500 |
67,400 |
67,050 |
7,70 Mio. |
|
|
MongoDB |
A2DYB1 |
245,350 |
30.07. / 23:29 |
-6,160 |
-2,45% |
243,000 |
244,500 |
245,350 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,570 |
30.07. / 23:28 |
+0,310 |
+0,60% |
51,300 |
51,840 |
51,570 |
4,02 Mio. |
|
|
Netflix |
552484 |
622,580 |
30.07. / 23:30 |
-4,600 |
-0,73% |
620,100 |
620,550 |
622,580 |
3,50 Mio. |
|
|
NVIDIA Corp |
918422 |
103,730 |
30.07. / 23:31 |
-7,860 |
-7,04% |
109,000 |
109,040 |
103,730 |
486,83 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
251,680 |
30.07. / 23:10 |
-4,390 |
-1,72% |
253,000 |
259,500 |
251,680 |
2,48 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.140,900 |
30.07. / 23:28 |
+22,530 |
+2,01% |
1.060,000 |
1.473,990 |
1.140,900 |
421.451,00 |
|
|
Old Dominion Freight Line |
923655 |
205,030 |
30.07. / 23:06 |
+3,550 |
+1,76% |
205,250 |
219,330 |
205,030 |
1,21 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,970 |
30.07. / 23:27 |
-4,300 |
-5,49% |
74,500 |
75,500 |
73,970 |
11,85 Mio. |
|
|
PACCAR |
861114 |
97,050 |
30.07. / 23:14 |
-1,260 |
-1,28% |
97,050 |
98,190 |
97,050 |
3,22 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,510 |
30.07. / 23:26 |
-4,590 |
-1,43% |
316,400 |
319,480 |
317,510 |
2,71 Mio. |
|
|
Paychex |
868284 |
127,920 |
30.07. / 23:12 |
+1,150 |
+0,91% |
127,920 |
129,000 |
127,920 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,000 |
30.07. / 23:31 |
+5,060 |
+8,58% |
63,560 |
63,900 |
64,000 |
44,23 Mio. |
|
|
PDD Holdings |
A2JRK6 |
123,160 |
30.07. / 23:28 |
-4,435 |
-3,48% |
123,710 |
124,200 |
123,160 |
7,82 Mio. |
|
|
PepsiCo |
851995 |
173,180 |
30.07. / 23:18 |
-0,020 |
-0,01% |
172,000 |
172,500 |
173,180 |
4,99 Mio. |
|
|
QUALCOMM |
883121 |
166,940 |
30.07. / 23:30 |
-11,700 |
-6,55% |
170,450 |
170,500 |
166,940 |
15,34 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.077,800 |
30.07. / 22:59 |
+0,400 |
+0,04% |
1.031,000 |
1.083,200 |
1.077,800 |
358.023,00 |
|
|
Roper Technologies |
883563 |
544,800 |
30.07. / 23:12 |
-0,890 |
-0,16% |
546,000 |
545,260 |
544,810 |
327.047,00 |
|
|
Ross Stores |
870053 |
142,750 |
30.07. / 23:12 |
+0,840 |
+0,59% |
143,000 |
144,420 |
142,750 |
1,21 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,490 |
30.07. / 23:29 |
-0,045 |
-1,27% |
3,490 |
3,500 |
3,490 |
18,28 Mio. |
|
|
Starbucks Corp |
884437 |
75,940 |
30.07. / 23:31 |
+0,740 |
+0,98% |
78,700 |
78,730 |
75,940 |
16,16 Mio. |
|
|
Super Micro Computer |
A0MKJF |
666,310 |
30.07. / 23:31 |
-31,420 |
-4,50% |
688,250 |
689,000 |
666,310 |
4,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
525,890 |
30.07. / 23:08 |
-21,630 |
-3,95% |
529,000 |
532,500 |
525,890 |
1,25 Mio. |
|
|
T-Mobile US |
A1T7LU |
175,360 |
30.07. / 23:24 |
-1,510 |
-0,85% |
175,760 |
178,000 |
175,360 |
4,85 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,010 |
30.07. / 23:30 |
-0,690 |
-0,46% |
149,010 |
155,000 |
150,000 |
1,36 Mio. |
|
|
Tesla |
A1CX3T |
222,680 |
30.07. / 23:31 |
-9,420 |
-4,06% |
224,750 |
224,990 |
222,620 |
100,56 Mio. |
|
|
Texas Instruments |
852654 |
200,990 |
30.07. / 23:25 |
-0,920 |
-0,46% |
202,000 |
204,000 |
200,990 |
6,06 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
89,840 |
30.07. / 23:28 |
-2,409 |
-2,61% |
87,490 |
88,020 |
89,840 |
3,45 Mio. |
|
|
Verisk Analytics |
A0YA2M |
285,990 |
30.07. / 23:06 |
+2,300 |
+0,81% |
288,000 |
463,860 |
285,990 |
872.108,00 |
|
|
Vertex Pharmaceuticals |
882807 |
502,600 |
30.07. / 23:12 |
+4,450 |
+0,89% |
495,000 |
520,000 |
502,600 |
1,04 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,780 |
30.07. / 23:29 |
+0,370 |
+4,39% |
8,720 |
8,750 |
8,780 |
39,42 Mio. |
|
|
Workday |
A1J39P |
226,480 |
30.07. / 23:13 |
-0,800 |
-0,35% |
220,030 |
235,000 |
226,480 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
58,630 |
30.07. / 23:15 |
+0,960 |
+1,66% |
58,980 |
59,100 |
58,630 |
2,50 Mio. |
|
|
Zscaler |
A2JF28 |
176,750 |
30.07. / 23:26 |
-4,400 |
-2,43% |
176,320 |
177,000 |
176,750 |
1,15 Mio. |
|