| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.944,84 |
24.09. |
+92,64 |
+0,47% |
- |
- |
19.944,84 |
0,00 |
|
|
Adobe |
871981 |
524,070 |
24.09. / 23:25 |
-3,800 |
-0,72% |
523,000 |
528,000 |
524,070 |
1.801,00 |
|
|
Advanced Micro Devices |
863186 |
158,320 |
24.09. / 23:30 |
+1,580 |
+1,01% |
157,930 |
158,000 |
158,320 |
116.158,00 |
|
|
Airbnb |
A2QG35 |
131,480 |
24.09. / 22:54 |
+2,470 |
+1,91% |
130,700 |
131,070 |
131,480 |
2.547,00 |
|
|
Alphabet |
A14Y6F |
162,290 |
24.09. / 23:30 |
+0,470 |
+0,29% |
162,250 |
162,320 |
162,290 |
37.283,00 |
|
|
Alphabet |
A14Y6H |
163,640 |
24.09. / 23:30 |
+0,580 |
+0,36% |
163,570 |
163,640 |
163,640 |
19.724,00 |
|
|
Amazon.com |
906866 |
193,960 |
24.09. / 23:29 |
+0,150 |
+0,08% |
193,550 |
193,700 |
193,960 |
76.246,00 |
|
|
American Electric Power Compan |
850222 |
101,410 |
24.09. / 23:29 |
-1,110 |
-1,08% |
101,410 |
102,150 |
101,410 |
185,00 |
|
|
Amgen |
867900 |
330,920 |
24.09. / 23:31 |
-4,620 |
-1,38% |
325,070 |
329,000 |
330,920 |
1.326,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
227,330 |
24.09. / 23:30 |
+1,330 |
+0,59% |
224,240 |
229,240 |
227,330 |
80,00 |
|
|
ANSYS |
901492 |
324,380 |
24.09. / 22:02 |
+3,110 |
+0,97% |
300,000 |
325,250 |
324,190 |
5,00 |
|
|
Apple |
865985 |
227,370 |
24.09. / 23:31 |
+0,930 |
+0,41% |
225,270 |
225,350 |
227,370 |
336.575,00 |
|
|
Applied Materials |
865177 |
196,780 |
24.09. / 23:30 |
+2,810 |
+1,45% |
196,300 |
196,520 |
196,780 |
2.561,00 |
|
|
ASML Holding NV |
A1J85V |
814,000 |
24.09. / 23:27 |
+10,550 |
+1,31% |
814,620 |
815,010 |
814,000 |
10.196,00 |
|
|
AstraZeneca PLC |
886715 |
76,870 |
24.09. / 23:29 |
-0,270 |
-0,35% |
77,420 |
77,490 |
76,870 |
9.091,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,620 |
24.09. / 23:08 |
+0,630 |
+0,39% |
161,600 |
162,620 |
162,620 |
197,00 |
|
|
Autodesk |
869964 |
269,650 |
24.09. / 23:29 |
+1,190 |
+0,44% |
254,490 |
272,000 |
269,650 |
60,00 |
|
|
Automatic Data Processing |
850347 |
276,640 |
24.09. / 23:30 |
-0,930 |
-0,33% |
259,130 |
312,230 |
276,640 |
632,00 |
|
|
Baker Hughes Company |
A2DUAY |
36,340 |
24.09. / 23:29 |
-0,100 |
-0,27% |
36,430 |
36,580 |
36,340 |
6.688,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
194,120 |
24.09. / 23:19 |
-1,690 |
-0,86% |
193,820 |
195,470 |
194,120 |
148,00 |
|
|
Booking Holdings |
A2JEXP |
4.177,560 |
24.09. / 23:20 |
+81,040 |
+1,98% |
4.032,000 |
4.215,000 |
4.177,560 |
87,00 |
|
|
Broadcom Inc. |
A2JG9Z |
174,860 |
24.09. / 23:31 |
+1,920 |
+1,11% |
173,500 |
173,890 |
174,840 |
74.654,00 |
|
|
Cadence Design Systems |
873567 |
273,320 |
24.09. / 23:28 |
-0,760 |
-0,28% |
268,000 |
271,120 |
273,320 |
672,00 |
|
|
CDW Corp |
A1W0KL |
224,280 |
24.09. / 23:26 |
+0,190 |
+0,08% |
200,230 |
358,840 |
224,280 |
10,00 |
|
|
Charter Communications |
A2AJX9 |
323,300 |
24.09. / 23:05 |
-8,320 |
-2,51% |
320,880 |
325,000 |
323,360 |
407,00 |
|
|
Cintas Corp |
880205 |
204,850 |
24.09. / 23:29 |
+0,860 |
+0,42% |
202,870 |
206,000 |
204,850 |
2.045,00 |
|
|
Cisco Systems |
878841 |
52,520 |
24.09. / 23:29 |
+0,360 |
+0,69% |
52,500 |
52,580 |
52,520 |
7.097,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
79,560 |
24.09. / 23:29 |
-1,020 |
-1,27% |
79,560 |
79,830 |
79,560 |
308,00 |
|
|
Cognizant Technology Solutions |
915272 |
76,040 |
24.09. / 23:30 |
-0,080 |
-0,11% |
75,110 |
76,040 |
76,040 |
219,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
41,350 |
24.09. / 23:29 |
+0,640 |
+1,57% |
41,260 |
41,380 |
41,350 |
569,00 |
|
|
Constellation Energy Corp |
A3DCXB |
253,490 |
24.09. / 23:28 |
-3,680 |
-1,43% |
253,310 |
254,000 |
253,490 |
3.726,00 |
|
|
Copart |
893807 |
52,450 |
24.09. / 23:29 |
+0,760 |
+1,47% |
51,510 |
52,500 |
52,450 |
18,00 |
|
|
CoStar Group |
922134 |
76,340 |
24.09. / 23:30 |
-1,010 |
-1,31% |
74,960 |
77,220 |
76,340 |
1,87 Mio. |
|
|
Costco Wholesale Corp |
888351 |
901,540 |
24.09. / 23:30 |
-15,450 |
-1,68% |
902,020 |
904,000 |
901,540 |
1.808,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
288,540 |
24.09. / 23:28 |
-4,600 |
-1,57% |
288,000 |
288,500 |
288,540 |
10.498,00 |
|
|
CSX Corp |
865857 |
34,140 |
24.09. / 23:30 |
+0,120 |
+0,35% |
34,150 |
34,340 |
34,140 |
128,00 |
|
|
Datadog |
A2PSFR |
117,310 |
24.09. / 23:29 |
+1,090 |
+0,94% |
116,040 |
117,310 |
117,310 |
481,00 |
|
|
DexCom |
A0D9T1 |
68,660 |
24.09. / 23:29 |
-1,040 |
-1,49% |
68,850 |
69,190 |
68,660 |
1.421,00 |
|
|
Diamondback Energy |
A1J6Y4 |
185,430 |
24.09. / 23:25 |
+0,180 |
+0,10% |
184,000 |
186,240 |
185,430 |
905,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
71,290 |
24.09. / 23:29 |
-0,460 |
-0,64% |
71,020 |
71,490 |
71,290 |
1.131,00 |
|
|
DoorDash |
A2QHEA |
141,680 |
24.09. / 23:30 |
+2,170 |
+1,56% |
144,320 |
144,940 |
141,680 |
10.198,00 |
|
|
Electronic Arts |
878372 |
141,640 |
24.09. / 23:30 |
+0,570 |
+0,40% |
140,720 |
142,000 |
141,640 |
52,00 |
|
|
Exelon Corp |
852011 |
39,990 |
24.09. / 23:29 |
-0,410 |
-1,01% |
39,960 |
40,490 |
39,990 |
864,00 |
|
|
Fastenal Company |
887891 |
71,810 |
24.09. / 23:30 |
-0,020 |
-0,03% |
71,270 |
72,310 |
71,810 |
8,00 |
|
|
Fortinet |
A0YEFE |
77,460 |
24.09. / 23:30 |
+0,050 |
+0,06% |
77,040 |
77,490 |
77,460 |
967,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
92,210 |
24.09. / 23:23 |
+1,330 |
+1,46% |
90,090 |
92,200 |
92,210 |
74,00 |
|
|
Gilead Sciences |
885823 |
83,790 |
24.09. / 23:30 |
-0,190 |
-0,23% |
83,360 |
83,950 |
83,790 |
201,00 |
|
|
GlobalFoundries |
A3C6AF |
39,040 |
24.09. / 23:30 |
-0,310 |
-0,79% |
39,000 |
39,130 |
39,040 |
2.036,00 |
|
|
Honeywell International |
870153 |
205,270 |
24.09. / 23:29 |
+1,510 |
+0,74% |
203,900 |
205,500 |
205,270 |
156,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
506,380 |
24.09. / 23:08 |
-1,300 |
-0,26% |
491,000 |
510,000 |
506,380 |
323.789,00 |
|
|
Illumina |
927079 |
128,820 |
24.09. / 22:37 |
-1,350 |
-1,04% |
128,520 |
129,910 |
128,820 |
89,00 |
|
|
Intel Corp |
855681 |
22,810 |
24.09. / 23:29 |
+0,250 |
+1,11% |
22,780 |
22,800 |
22,810 |
509.405,00 |
|
|
Intuit |
886053 |
638,200 |
24.09. / 23:29 |
-3,770 |
-0,59% |
632,010 |
644,000 |
638,200 |
1.094,00 |
|
|
Intuitive Surgical |
888024 |
484,400 |
24.09. / 23:30 |
-4,670 |
-0,95% |
480,960 |
486,250 |
484,400 |
160,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,830 |
24.09. / 23:30 |
-0,170 |
-0,45% |
37,590 |
38,070 |
37,830 |
137,00 |
|
|
KLA Corp |
865884 |
770,340 |
24.09. / 23:30 |
+9,070 |
+1,19% |
757,290 |
776,000 |
770,340 |
1.391,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,700 |
24.09. / 23:30 |
+0,020 |
+0,06% |
34,760 |
34,800 |
34,700 |
2.109,00 |
|
|
Lam Research Corp |
869686 |
791,060 |
24.09. / 23:29 |
+7,200 |
+0,92% |
789,800 |
796,090 |
791,060 |
1.431,00 |
|
|
lululemon athletica |
A0MXBY |
263,550 |
24.09. / 23:27 |
+3,790 |
+1,46% |
263,250 |
263,980 |
263,550 |
1.524,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
247,380 |
24.09. / 23:05 |
+5,710 |
+2,36% |
240,220 |
249,000 |
247,380 |
22,00 |
|
|
Marvell Technology |
A3CNLD |
71,200 |
24.09. / 23:29 |
-0,610 |
-0,85% |
70,800 |
70,890 |
71,200 |
11.038,00 |
|
|
MercadoLibre |
A0MYNP |
2.111,000 |
24.09. / 23:30 |
+7,630 |
+0,36% |
2.103,000 |
2.145,000 |
2.111,000 |
372,00 |
|
|
Meta Platforms |
A1JWVX |
563,330 |
24.09. / 23:31 |
-1,060 |
-0,19% |
562,430 |
562,890 |
563,330 |
24.253,00 |
|
|
Microchip Technology |
886105 |
77,500 |
24.09. / 23:30 |
+0,440 |
+0,57% |
76,500 |
77,420 |
77,500 |
838,00 |
|
|
Micron Technology |
869020 |
94,000 |
24.09. / 23:31 |
+0,450 |
+0,48% |
94,530 |
94,600 |
94,000 |
269.917,00 |
|
|
Microsoft Corp |
870747 |
429,170 |
24.09. / 23:31 |
-4,205 |
-0,97% |
429,230 |
429,670 |
429,170 |
42.020,00 |
|
|
Moderna |
A2N9D9 |
63,940 |
24.09. / 23:31 |
-0,220 |
-0,34% |
64,340 |
64,400 |
63,940 |
12.071,00 |
|
|
Mondelez International |
A1J4U0 |
74,160 |
24.09. / 23:30 |
-0,420 |
-0,56% |
73,950 |
74,520 |
74,160 |
101,00 |
|
|
MongoDB |
A2DYB1 |
279,920 |
24.09. / 23:27 |
+0,440 |
+0,16% |
278,010 |
279,620 |
279,920 |
2.072,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,450 |
24.09. / 23:30 |
+0,140 |
+0,27% |
51,400 |
53,000 |
52,450 |
300,00 |
|
|
Netflix |
552484 |
722,260 |
24.09. / 23:29 |
+17,050 |
+2,42% |
721,300 |
722,000 |
722,260 |
7.637,00 |
|
|
NVIDIA Corp |
918422 |
120,870 |
24.09. / 23:31 |
+4,690 |
+4,03% |
121,210 |
121,240 |
120,870 |
4,45 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
233,750 |
24.09. / 23:30 |
+1,900 |
+0,82% |
227,000 |
231,500 |
233,750 |
1.827,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.129,220 |
24.09. / 23:29 |
+9,870 |
+0,88% |
1.001,000 |
1.164,140 |
1.129,220 |
53,00 |
|
|
Old Dominion Freight Line |
923655 |
198,420 |
24.09. / 23:26 |
+2,270 |
+1,16% |
188,400 |
219,020 |
198,420 |
489,00 |
|
|
ON Semiconductor Corp |
930124 |
70,470 |
24.09. / 23:29 |
+0,740 |
+1,06% |
70,060 |
70,880 |
70,470 |
1.291,00 |
|
|
PACCAR |
861114 |
99,170 |
24.09. / 23:29 |
+0,380 |
+0,38% |
98,400 |
100,060 |
99,170 |
16,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
343,520 |
24.09. / 23:29 |
-0,580 |
-0,17% |
342,000 |
343,300 |
343,520 |
932,00 |
|
|
Paychex |
868284 |
133,590 |
24.09. / 23:29 |
-0,470 |
-0,35% |
129,970 |
145,000 |
133,630 |
18,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
78,340 |
24.09. / 23:29 |
+0,670 |
+0,86% |
78,330 |
78,390 |
78,340 |
12.798,00 |
|
|
PDD Holdings |
A2JRK6 |
113,800 |
24.09. / 23:31 |
+11,490 |
+11,23% |
110,460 |
110,870 |
113,800 |
407.269,00 |
|
|
PepsiCo |
851995 |
169,920 |
24.09. / 23:29 |
-2,230 |
-1,30% |
170,000 |
170,460 |
169,920 |
3.158,00 |
|
|
QUALCOMM |
883121 |
166,950 |
24.09. / 23:30 |
+0,970 |
+0,58% |
166,430 |
166,860 |
166,950 |
18.268,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.045,980 |
24.09. / 23:30 |
-46,000 |
-4,21% |
1.025,140 |
1.048,000 |
1.045,980 |
675,00 |
|
|
Roper Technologies |
883563 |
551,960 |
24.09. / 22:04 |
-5,790 |
-1,04% |
377,000 |
562,000 |
551,980 |
6,00 |
|
|
Ross Stores |
870053 |
152,270 |
24.09. / 23:26 |
+2,310 |
+1,54% |
147,900 |
152,280 |
152,270 |
157,00 |
|
|
Starbucks Corp |
884437 |
94,450 |
24.09. / 23:29 |
-1,000 |
-1,05% |
94,290 |
94,450 |
94,450 |
8.966,00 |
|
|
Super Micro Computer |
A0MKJF |
463,610 |
24.09. / 23:23 |
-2,330 |
-0,50% |
463,690 |
465,000 |
463,610 |
27.526,00 |
|
|
Synopsys |
883703 |
506,830 |
24.09. / 23:30 |
+1,280 |
+0,25% |
480,000 |
508,750 |
506,830 |
3.897,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
201,440 |
24.09. / 23:30 |
-1,020 |
-0,50% |
200,900 |
202,300 |
201,440 |
679,00 |
|
|
Take-Two Interactive Software |
914508 |
150,890 |
24.09. / 23:29 |
+1,160 |
+0,77% |
150,300 |
151,500 |
150,900 |
345,00 |
|
|
Tesla |
A1CX3T |
254,270 |
24.09. / 23:31 |
+4,270 |
+1,71% |
252,850 |
253,000 |
254,270 |
788.617,00 |
|
|
Texas Instruments |
852654 |
204,940 |
24.09. / 23:31 |
+1,110 |
+0,54% |
204,000 |
204,600 |
204,940 |
1.620,00 |
|
|
Trade Desk (The) |
A2ARCV |
110,790 |
24.09. / 22:53 |
+2,260 |
+2,08% |
109,800 |
110,750 |
110,790 |
1.152,00 |
|
|
Verisk Analytics |
A0YA2M |
264,790 |
24.09. / 23:30 |
-0,310 |
-0,12% |
254,460 |
281,000 |
264,790 |
140,00 |
|
|
Vertex Pharmaceuticals |
882807 |
462,990 |
24.09. / 23:30 |
+2,990 |
+0,65% |
463,110 |
480,000 |
462,990 |
106,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,320 |
24.09. / 23:29 |
+0,160 |
+1,96% |
8,310 |
8,320 |
8,320 |
3.828,00 |
|
|
Workday |
A1J39P |
246,950 |
24.09. / 23:30 |
+1,770 |
+0,72% |
243,010 |
257,000 |
246,950 |
184,00 |
|
|
Xcel Energy |
855009 |
64,170 |
24.09. / 23:29 |
+0,210 |
+0,33% |
63,640 |
64,700 |
64,170 |
130,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
174,150 |
24.09. / 23:31 |
-0,640 |
-0,37% |
173,430 |
174,000 |
174,150 |
607,00 |
|