| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.852,20 |
23.09. |
+60,71 |
+0,31% |
- |
- |
19.791,49 |
0,00 |
|
|
Zscaler |
A2JF28 |
174,790 |
23.09. / 23:29 |
+2,080 |
+1,20% |
173,120 |
174,790 |
174,790 |
1,54 Mio. |
|
|
Xcel Energy |
855009 |
63,960 |
23.09. / 22:44 |
-0,170 |
-0,27% |
63,550 |
64,400 |
63,960 |
2,01 Mio. |
|
|
Workday |
A1J39P |
245,030 |
23.09. / 23:29 |
-3,260 |
-1,31% |
244,800 |
245,030 |
245,030 |
1,39 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,160 |
23.09. / 23:30 |
-0,080 |
-0,97% |
8,130 |
8,180 |
8,160 |
21,69 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
460,000 |
23.09. / 23:21 |
-4,920 |
-1,06% |
457,450 |
465,000 |
460,000 |
975.049,00 |
|
|
Verisk Analytics |
A0YA2M |
265,270 |
23.09. / 23:20 |
+0,420 |
+0,16% |
262,700 |
281,000 |
265,270 |
506.686,00 |
|
|
Trade Desk (The) |
A2ARCV |
108,530 |
23.09. / 23:25 |
-0,980 |
-0,89% |
108,300 |
108,500 |
108,530 |
2,39 Mio. |
|
|
Texas Instruments |
852654 |
203,850 |
23.09. / 23:20 |
+0,550 |
+0,27% |
203,450 |
204,250 |
203,850 |
2,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
250,000 |
23.09. / 23:31 |
+11,750 |
+4,93% |
249,410 |
249,480 |
250,000 |
86,93 Mio. |
|
|
Take-Two Interactive Software |
914508 |
149,730 |
23.09. / 23:24 |
+0,950 |
+0,64% |
147,300 |
149,750 |
149,730 |
1,50 Mio. |
|
|
T-Mobile US |
A1T7LU |
202,460 |
23.09. / 23:20 |
+3,020 |
+1,51% |
202,490 |
203,650 |
202,460 |
4,55 Mio. |
|
|
Synopsys |
883703 |
505,790 |
23.09. / 23:24 |
-0,860 |
-0,17% |
481,930 |
505,790 |
505,790 |
732.051,00 |
|
|
Super Micro Computer |
A0MKJF |
465,940 |
23.09. / 23:29 |
+8,670 |
+1,90% |
464,200 |
465,000 |
465,940 |
7,15 Mio. |
|
|
Starbucks Corp |
884437 |
95,480 |
23.09. / 23:29 |
-0,570 |
-0,59% |
95,350 |
95,400 |
95,480 |
8,38 Mio. |
|
|
Ross Stores |
870053 |
149,980 |
23.09. / 22:31 |
-4,330 |
-2,81% |
149,800 |
152,160 |
149,980 |
3,16 Mio. |
|
|
Roper Technologies |
883563 |
557,750 |
23.09. / 22:03 |
-0,290 |
-0,05% |
451,200 |
557,860 |
557,750 |
349.638,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.091,980 |
23.09. / 23:00 |
-53,050 |
-4,63% |
1.091,950 |
1.091,960 |
1.091,980 |
1,17 Mio. |
|
|
QUALCOMM |
883121 |
165,960 |
23.09. / 23:30 |
-2,960 |
-1,75% |
165,800 |
165,880 |
165,960 |
9,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
172,110 |
23.09. / 23:20 |
+0,930 |
+0,54% |
171,910 |
172,100 |
172,110 |
5,35 Mio. |
|
|
PDD Holdings |
A2JRK6 |
102,300 |
23.09. / 23:19 |
+2,400 |
+2,40% |
102,400 |
102,450 |
102,300 |
8,10 Mio. |
|
|
PayPal Holdings |
A14R7U |
77,670 |
23.09. / 23:31 |
+0,910 |
+1,19% |
77,770 |
77,900 |
77,670 |
12,84 Mio. |
|
|
Paychex |
868284 |
134,060 |
23.09. / 23:02 |
+0,800 |
+0,60% |
134,010 |
134,250 |
134,060 |
1,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
344,170 |
23.09. / 23:27 |
+4,050 |
+1,19% |
342,130 |
344,100 |
344,170 |
2,21 Mio. |
|
|
PACCAR |
861114 |
98,790 |
23.09. / 23:20 |
-0,120 |
-0,12% |
98,140 |
99,410 |
98,790 |
1,83 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,740 |
23.09. / 22:52 |
+0,170 |
+0,24% |
69,570 |
69,740 |
69,740 |
5,11 Mio. |
|
|
Old Dominion Freight Line |
923655 |
196,170 |
23.09. / 23:20 |
+2,200 |
+1,13% |
188,400 |
201,950 |
196,170 |
981.353,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.119,840 |
23.09. / 22:46 |
+10,790 |
+0,97% |
1.060,000 |
1.119,490 |
1.119,840 |
366.496,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
231,860 |
23.09. / 23:21 |
-0,020 |
-0,01% |
231,040 |
234,220 |
231,860 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
116,260 |
23.09. / 23:31 |
+0,260 |
+0,22% |
116,080 |
116,100 |
116,260 |
206,23 Mio. |
|
|
Netflix |
552484 |
705,370 |
23.09. / 23:22 |
+4,340 |
+0,62% |
705,010 |
705,800 |
705,370 |
3,22 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,330 |
23.09. / 22:28 |
+1,150 |
+2,25% |
51,880 |
52,280 |
52,330 |
5,56 Mio. |
|
|
MongoDB |
A2DYB1 |
279,480 |
23.09. / 23:05 |
+1,030 |
+0,37% |
279,100 |
279,480 |
279,480 |
546.598,00 |
|
|
Mondelez International |
A1J4U0 |
74,570 |
23.09. / 22:22 |
+0,290 |
+0,39% |
73,660 |
75,480 |
74,570 |
5,27 Mio. |
|
|
Moderna |
A2N9D9 |
64,140 |
23.09. / 23:28 |
-1,550 |
-2,36% |
64,250 |
64,500 |
64,140 |
5,92 Mio. |
|
|
Microsoft Corp |
870747 |
433,510 |
23.09. / 23:30 |
-1,760 |
-0,40% |
432,500 |
432,610 |
433,510 |
15,13 Mio. |
|
|
Micron Technology |
869020 |
93,570 |
23.09. / 23:30 |
+2,670 |
+2,94% |
94,010 |
94,050 |
93,570 |
23,39 Mio. |
|
|
Microchip Technology |
886105 |
77,060 |
23.09. / 22:41 |
+0,050 |
+0,06% |
76,260 |
77,060 |
77,060 |
4,91 Mio. |
|
|
Meta Platforms |
A1JWVX |
564,410 |
23.09. / 23:29 |
+3,060 |
+0,55% |
563,700 |
564,300 |
564,410 |
12,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
2.102,630 |
23.09. / 22:02 |
-1,120 |
-0,05% |
2.100,600 |
2.101,990 |
2.102,630 |
226.532,00 |
|
|
Marvell Technology |
A3CNLD |
71,810 |
23.09. / 23:28 |
-2,060 |
-2,79% |
71,690 |
71,750 |
71,810 |
14,43 Mio. |
|
|
Marriott International |
913070 |
241,670 |
23.09. / 23:20 |
-2,720 |
-1,11% |
239,500 |
243,370 |
241,670 |
1,39 Mio. |
|
|
lululemon athletica |
A0MXBY |
259,800 |
23.09. / 23:30 |
-2,810 |
-1,07% |
260,000 |
260,600 |
259,800 |
1,72 Mio. |
|
|
Lam Research Corp |
869686 |
784,080 |
23.09. / 23:06 |
+10,890 |
+1,41% |
782,200 |
785,990 |
784,080 |
738.947,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,680 |
23.09. / 23:29 |
-0,280 |
-0,80% |
34,670 |
34,680 |
34,680 |
7,26 Mio. |
|
|
KLA Corp |
865884 |
761,270 |
23.09. / 23:21 |
+2,420 |
+0,32% |
753,500 |
761,000 |
761,270 |
438.849,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
38,010 |
23.09. / 23:04 |
+0,550 |
+1,47% |
37,800 |
38,310 |
38,010 |
7,45 Mio. |
|
|
Intuitive Surgical |
888024 |
489,070 |
23.09. / 23:30 |
+2,870 |
+0,59% |
486,150 |
490,000 |
489,070 |
927.220,00 |
|
|
Intuit |
886053 |
641,970 |
23.09. / 22:43 |
-3,020 |
-0,47% |
639,020 |
650,000 |
641,970 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
22,560 |
23.09. / 23:31 |
+0,720 |
+3,30% |
22,460 |
22,470 |
22,560 |
184,44 Mio. |
|
|
Illumina |
927079 |
130,100 |
23.09. / 23:30 |
-1,100 |
-0,84% |
130,080 |
134,350 |
130,100 |
2,16 Mio. |
|
|
IDEXX Laboratories |
888210 |
507,660 |
23.09. / 23:20 |
+0,920 |
+0,18% |
495,000 |
509,000 |
507,660 |
364.540,00 |
|
|
Honeywell International |
870153 |
203,770 |
23.09. / 23:20 |
+0,420 |
+0,21% |
203,300 |
203,920 |
203,770 |
2,26 Mio. |
|
|
GlobalFoundries |
A3C6AF |
39,350 |
23.09. / 23:02 |
-0,060 |
-0,15% |
39,290 |
39,900 |
39,350 |
965.397,00 |
|
|
Gilead Sciences |
885823 |
83,990 |
23.09. / 23:14 |
+0,050 |
+0,06% |
83,750 |
83,920 |
83,990 |
6,47 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,880 |
23.09. / 23:20 |
+0,600 |
+0,66% |
89,200 |
91,600 |
90,880 |
2,91 Mio. |
|
|
Fortinet |
A0YEFE |
77,440 |
23.09. / 23:11 |
+0,660 |
+0,86% |
77,410 |
77,750 |
77,440 |
3,25 Mio. |
|
|
Fastenal Company |
887891 |
71,830 |
23.09. / 23:13 |
+1,080 |
+1,53% |
71,360 |
71,750 |
71,830 |
2,15 Mio. |
|
|
Exelon Corp |
852011 |
40,400 |
23.09. / 23:19 |
+0,130 |
+0,32% |
40,390 |
40,390 |
40,400 |
5,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
141,070 |
23.09. / 23:21 |
+1,520 |
+1,09% |
138,450 |
142,000 |
141,070 |
2,34 Mio. |
|
|
DoorDash |
A2QHEA |
139,510 |
23.09. / 22:58 |
-0,210 |
-0,15% |
139,510 |
139,990 |
139,510 |
3,11 Mio. |
|
|
Dollar Tree |
A0NFQC |
71,760 |
23.09. / 23:20 |
+0,030 |
+0,04% |
71,750 |
71,980 |
71,760 |
4,14 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
185,250 |
23.09. / 23:07 |
+4,250 |
+2,35% |
181,760 |
185,400 |
185,250 |
3,25 Mio. |
|
|
DexCom |
A0D9T1 |
69,700 |
23.09. / 23:10 |
-0,730 |
-1,04% |
69,620 |
69,880 |
69,700 |
3,30 Mio. |
|
|
Datadog |
A2PSFR |
116,220 |
23.09. / 23:09 |
+1,460 |
+1,27% |
116,100 |
116,220 |
116,220 |
1,92 Mio. |
|
|
CSX Corp |
865857 |
34,020 |
23.09. / 22:32 |
-0,910 |
-2,61% |
34,030 |
34,100 |
34,020 |
13,00 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
293,140 |
23.09. / 23:23 |
-6,710 |
-2,24% |
292,550 |
293,100 |
293,140 |
5,52 Mio. |
|
|
Costco Wholesale Corp |
888351 |
917,080 |
23.09. / 23:11 |
+10,100 |
+1,11% |
918,500 |
919,250 |
917,080 |
1,70 Mio. |
|
|
CoStar Group |
922134 |
77,370 |
23.09. / 23:21 |
±0,000 |
±0,00% |
75,580 |
78,350 |
77,370 |
1,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
51,690 |
23.09. / 23:20 |
+0,250 |
+0,49% |
51,500 |
52,000 |
51,690 |
2,86 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
257,120 |
23.09. / 23:25 |
+2,140 |
+0,84% |
256,500 |
257,000 |
257,120 |
10,27 Mio. |
|
|
Comcast Corp |
157484 |
40,730 |
23.09. / 23:29 |
+0,620 |
+1,55% |
40,730 |
40,780 |
40,730 |
21,98 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
76,120 |
23.09. / 23:31 |
+0,480 |
+0,63% |
75,100 |
78,530 |
76,120 |
6,57 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
80,570 |
23.09. / 22:52 |
-0,520 |
-0,64% |
76,380 |
82,710 |
80,570 |
1,28 Mio. |
|
|
Cisco Systems |
878841 |
52,190 |
23.09. / 23:23 |
+0,220 |
+0,42% |
52,030 |
52,190 |
52,190 |
18,34 Mio. |
|
|
Cintas Corp |
880205 |
203,990 |
23.09. / 23:22 |
-0,170 |
-0,08% |
202,100 |
205,500 |
203,990 |
1,24 Mio. |
|
|
Charter Communications |
A2AJX9 |
331,630 |
23.09. / 23:21 |
+1,230 |
+0,37% |
309,230 |
348,000 |
331,620 |
1,83 Mio. |
|
|
CDW Corp |
A1W0KL |
224,110 |
23.09. / 23:21 |
-1,190 |
-0,53% |
200,230 |
242,110 |
224,110 |
717.596,00 |
|
|
Cadence Design Systems |
873567 |
274,080 |
23.09. / 22:44 |
+0,320 |
+0,12% |
271,010 |
274,080 |
274,080 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom Inc. |
A2JG9Z |
172,940 |
23.09. / 23:28 |
+1,840 |
+1,08% |
172,750 |
172,870 |
172,940 |
29,43 Mio. |
|
|
Booking Holdings |
A2JEXP |
4.097,080 |
23.09. / 23:14 |
+33,070 |
+0,81% |
4.040,000 |
4.188,000 |
4.097,080 |
253.726,00 |
|
|
Biogen |
789617 |
195,810 |
23.09. / 22:57 |
-3,550 |
-1,78% |
195,090 |
196,000 |
195,810 |
1,33 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
36,450 |
23.09. / 22:52 |
+0,410 |
+1,14% |
36,450 |
36,710 |
36,450 |
6,89 Mio. |
|
|
Automatic Data Processing |
850347 |
277,580 |
23.09. / 23:20 |
+1,170 |
+0,42% |
275,720 |
277,580 |
277,580 |
1,43 Mio. |
|
|
Autodesk |
869964 |
268,460 |
23.09. / 23:29 |
+1,170 |
+0,44% |
264,250 |
268,460 |
268,460 |
2,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,980 |
23.09. / 23:09 |
-1,100 |
-0,67% |
161,500 |
161,980 |
161,980 |
1,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,140 |
23.09. / 23:23 |
-1,240 |
-1,58% |
77,150 |
77,190 |
77,140 |
4,00 Mio. |
|
|
ASML Holding NV |
A1J85V |
803,500 |
23.09. / 23:30 |
+8,220 |
+1,03% |
801,400 |
804,940 |
803,500 |
965.578,00 |
|
|
Applied Materials |
865177 |
194,040 |
23.09. / 23:21 |
+1,880 |
+0,98% |
193,600 |
194,000 |
194,040 |
4,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
226,470 |
23.09. / 23:30 |
-1,730 |
-0,76% |
226,140 |
226,300 |
226,470 |
54,15 Mio. |
|
|
ANSYS |
901492 |
321,270 |
23.09. / 22:20 |
+1,020 |
+0,32% |
300,000 |
321,270 |
321,270 |
256.581,00 |
|
|
Analog Devices |
862485 |
226,010 |
23.09. / 23:29 |
-0,770 |
-0,34% |
224,850 |
226,000 |
226,010 |
1,36 Mio. |
|
|
Amgen |
867900 |
335,610 |
23.09. / 23:23 |
-1,770 |
-0,52% |
333,880 |
336,950 |
335,610 |
1,68 Mio. |
|
|
American Electric Power Compan |
850222 |
102,530 |
23.09. / 22:02 |
+0,380 |
+0,37% |
102,500 |
102,530 |
102,530 |
2,72 Mio. |
|
|
Amazon.com |
906866 |
193,880 |
23.09. / 23:29 |
+2,280 |
+1,19% |
193,550 |
193,620 |
193,880 |
36,99 Mio. |
|
|
Alphabet |
A14Y6F |
161,850 |
23.09. / 23:31 |
-1,755 |
-1,07% |
161,830 |
161,850 |
161,850 |
24,15 Mio. |
|
|
Alphabet |
A14Y6H |
163,070 |
23.09. / 23:31 |
-1,570 |
-0,95% |
162,930 |
163,150 |
163,070 |
15,65 Mio. |
|
|
Airbnb |
A2QG35 |
129,030 |
23.09. / 23:25 |
-2,150 |
-1,64% |
128,800 |
129,350 |
129,030 |
3,68 Mio. |
|
|
Advanced Micro Devices |
863186 |
156,750 |
23.09. / 23:29 |
+0,800 |
+0,51% |
156,400 |
156,520 |
156,750 |
21,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
527,870 |
23.09. / 23:30 |
+5,570 |
+1,07% |
527,450 |
527,870 |
527,870 |
2,11 Mio. |
|