| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.675,38 |
10.07. |
+222,35 |
+1,09% |
- |
- |
20.453,02 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,510 |
10.07. / 23:29 |
+0,080 |
+2,33% |
3,520 |
3,540 |
3,510 |
41,71 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,320 |
10.07. / 23:29 |
-0,020 |
-0,27% |
7,290 |
7,310 |
7,320 |
20,93 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,260 |
10.07. / 23:29 |
+0,470 |
+4,36% |
11,250 |
11,290 |
11,260 |
20,22 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
31,920 |
10.07. / 23:28 |
-0,010 |
-0,03% |
31,910 |
31,950 |
31,920 |
7,12 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,950 |
10.07. / 22:50 |
±0,000 |
±0,00% |
31,950 |
31,930 |
31,950 |
10,73 Mio. |
|
|
CSX Corp |
865857 |
32,920 |
10.07. / 23:00 |
+0,440 |
+1,35% |
32,560 |
32,900 |
32,920 |
8,59 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,840 |
10.07. / 23:01 |
+0,410 |
+1,23% |
33,130 |
33,820 |
33,840 |
3,27 Mio. |
|
|
Exelon Corp |
852011 |
34,690 |
10.07. / 22:47 |
+0,260 |
+0,76% |
34,620 |
35,030 |
34,690 |
5,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
34,870 |
10.07. / 23:30 |
+0,280 |
+0,81% |
34,810 |
34,840 |
34,870 |
52,26 Mio. |
|
|
Comcast Corp |
157484 |
37,430 |
10.07. / 23:29 |
-0,080 |
-0,21% |
37,250 |
37,410 |
37,430 |
19,23 Mio. |
|
|
Cisco Systems |
878841 |
46,270 |
10.07. / 23:29 |
+0,470 |
+1,03% |
46,200 |
46,270 |
46,270 |
18,74 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,850 |
10.07. / 22:47 |
+0,050 |
+0,10% |
49,400 |
49,820 |
49,850 |
4,94 Mio. |
|
|
Xcel Energy |
855009 |
52,590 |
10.07. / 23:16 |
+0,120 |
+0,23% |
52,100 |
52,560 |
52,590 |
2,13 Mio. |
|
|
Copart |
893807 |
54,130 |
10.07. / 23:31 |
-0,310 |
-0,57% |
53,500 |
54,100 |
54,130 |
3,53 Mio. |
|
|
GlobalFoundries |
A3C6AF |
55,070 |
10.07. / 22:48 |
+1,470 |
+2,74% |
54,400 |
55,020 |
55,070 |
1,35 Mio. |
|
|
PayPal Holdings |
A14R7U |
58,900 |
10.07. / 23:29 |
-0,100 |
-0,17% |
58,860 |
58,880 |
58,900 |
7,70 Mio. |
|
|
Fortinet |
A0YEFE |
59,590 |
10.07. / 23:29 |
-0,690 |
-1,14% |
59,360 |
59,550 |
59,590 |
3,91 Mio. |
|
|
Fastenal Company |
887891 |
63,510 |
10.07. / 22:48 |
+0,950 |
+1,52% |
63,500 |
63,470 |
63,510 |
3,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
65,930 |
10.07. / 22:47 |
+0,690 |
+1,06% |
65,000 |
65,870 |
65,930 |
6,90 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,830 |
10.07. / 23:25 |
+0,940 |
+1,41% |
67,290 |
67,790 |
67,830 |
3,48 Mio. |
|
|
Gilead Sciences |
885823 |
68,750 |
10.07. / 23:03 |
+0,990 |
+1,46% |
68,700 |
68,860 |
68,750 |
4,10 Mio. |
|
|
CoStar Group |
922134 |
71,840 |
10.07. / 23:25 |
+0,250 |
+0,35% |
71,700 |
74,500 |
71,840 |
3,58 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,780 |
10.07. / 22:26 |
+0,560 |
+0,78% |
69,850 |
72,740 |
72,780 |
997.553,00 |
|
|
Starbucks Corp |
884437 |
72,510 |
10.07. / 23:30 |
-0,240 |
-0,33% |
72,510 |
72,590 |
72,510 |
11,13 Mio. |
|
|
Marvell Technology |
A3CNLD |
74,880 |
10.07. / 23:24 |
+1,040 |
+1,41% |
74,600 |
74,890 |
74,880 |
8,45 Mio. |
|
|
ON Semiconductor Corp |
930124 |
76,590 |
10.07. / 23:30 |
+3,110 |
+4,23% |
74,260 |
74,640 |
76,590 |
5,69 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,750 |
10.07. / 23:13 |
+1,080 |
+1,41% |
77,680 |
78,000 |
77,750 |
2,98 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,140 |
10.07. / 22:52 |
+2,270 |
+2,95% |
78,750 |
79,040 |
79,140 |
2,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,250 |
10.07. / 22:50 |
+0,560 |
+0,64% |
88,000 |
88,200 |
88,250 |
1,85 Mio. |
|
|
Microchip Technology |
886105 |
95,980 |
10.07. / 23:02 |
+3,640 |
+3,94% |
94,170 |
94,300 |
95,980 |
6,39 Mio. |
|
|
PACCAR |
861114 |
101,500 |
10.07. / 23:25 |
+0,160 |
+0,16% |
100,000 |
101,440 |
101,500 |
1,87 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,820 |
10.07. / 23:06 |
-1,700 |
-1,67% |
99,500 |
100,000 |
99,820 |
4,39 Mio. |
|
|
Dollar Tree |
A0NFQC |
102,480 |
10.07. / 22:16 |
-1,550 |
-1,49% |
102,450 |
102,640 |
102,480 |
3,46 Mio. |
|
|
DoorDash |
A2QHEA |
106,000 |
10.07. / 22:49 |
-2,950 |
-2,71% |
105,710 |
105,900 |
106,000 |
6,41 Mio. |
|
|
DexCom |
A0D9T1 |
110,790 |
10.07. / 23:25 |
-0,050 |
-0,05% |
110,250 |
111,050 |
110,790 |
2,15 Mio. |
|
|
Illumina |
927079 |
113,170 |
10.07. / 23:22 |
+6,490 |
+6,08% |
112,000 |
113,650 |
113,170 |
2,35 Mio. |
|
|
Paychex |
868284 |
116,970 |
10.07. / 23:25 |
-0,050 |
-0,04% |
116,860 |
117,220 |
116,970 |
2,37 Mio. |
|
|
Moderna |
A2N9D9 |
117,440 |
10.07. / 23:29 |
+1,370 |
+1,18% |
117,520 |
117,990 |
117,440 |
2,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
126,290 |
10.07. / 23:05 |
-0,340 |
-0,27% |
125,750 |
126,220 |
126,290 |
2,72 Mio. |
|
|
NVIDIA Corp |
918422 |
134,910 |
10.07. / 23:31 |
+3,550 |
+2,70% |
135,600 |
135,650 |
134,910 |
248,98 Mio. |
|
|
Micron Technology |
869020 |
136,390 |
10.07. / 23:31 |
+5,250 |
+4,00% |
136,290 |
136,300 |
136,390 |
22,46 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,070 |
10.07. / 23:19 |
+0,350 |
+0,25% |
138,070 |
138,100 |
138,070 |
3,80 Mio. |
|
|
Electronic Arts |
878372 |
144,090 |
10.07. / 23:26 |
+3,510 |
+2,50% |
143,700 |
144,340 |
144,090 |
2,75 Mio. |
|
|
Ross Stores |
870053 |
148,030 |
10.07. / 22:48 |
+1,200 |
+0,82% |
147,700 |
147,950 |
148,030 |
1,43 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,830 |
10.07. / 23:27 |
-0,530 |
-0,35% |
148,750 |
149,250 |
148,830 |
1,80 Mio. |
|
|
Airbnb |
A2QG35 |
151,840 |
10.07. / 23:22 |
-0,610 |
-0,40% |
151,010 |
151,700 |
151,840 |
3,26 Mio. |
|
|
PepsiCo |
851995 |
163,590 |
10.07. / 23:30 |
+1,690 |
+1,04% |
163,610 |
163,990 |
163,590 |
7,37 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,450 |
10.07. / 22:40 |
-3,530 |
-1,98% |
174,050 |
174,450 |
174,450 |
1,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,520 |
10.07. / 22:52 |
+1,470 |
+0,82% |
180,030 |
180,420 |
180,520 |
3,34 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,120 |
10.07. / 23:25 |
+3,710 |
+2,08% |
180,000 |
185,000 |
182,120 |
1,38 Mio. |
|
|
Advanced Micro Devices |
863186 |
183,960 |
10.07. / 23:31 |
+6,860 |
+3,87% |
183,540 |
183,620 |
183,960 |
90,25 Mio. |
|
|
Alphabet |
A14Y6F |
191,180 |
10.07. / 23:31 |
+2,200 |
+1,16% |
191,010 |
191,120 |
191,180 |
15,95 Mio. |
|
|
Alphabet |
A14Y6H |
192,660 |
10.07. / 23:29 |
+2,220 |
+1,17% |
192,550 |
192,660 |
192,660 |
12,05 Mio. |
|
|
Zscaler |
A2JF28 |
197,370 |
10.07. / 23:18 |
+0,010 |
+0,01% |
197,030 |
197,300 |
197,370 |
1,91 Mio. |
|
|
Amazon.com |
906866 |
199,790 |
10.07. / 23:30 |
+0,450 |
+0,23% |
199,500 |
199,530 |
199,790 |
32,88 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
202,390 |
10.07. / 22:44 |
-0,210 |
-0,10% |
200,130 |
204,750 |
202,390 |
970.917,00 |
|
|
Texas Instruments |
852654 |
203,620 |
10.07. / 23:12 |
+3,460 |
+1,73% |
203,130 |
203,540 |
203,620 |
4,56 Mio. |
|
|
QUALCOMM |
883121 |
208,800 |
10.07. / 23:29 |
+1,680 |
+0,81% |
208,320 |
208,670 |
208,800 |
5,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
214,490 |
10.07. / 22:53 |
+3,890 |
+1,85% |
214,020 |
214,700 |
214,490 |
1,79 Mio. |
|
|
CDW Corp |
A1W0KL |
218,870 |
10.07. / 22:55 |
+4,070 |
+1,89% |
218,000 |
218,750 |
218,870 |
1,17 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,550 |
10.07. / 23:00 |
+3,590 |
+1,66% |
218,330 |
219,420 |
219,550 |
2,58 Mio. |
|
|
Workday |
A1J39P |
223,080 |
10.07. / 22:16 |
-0,010 |
-0,00% |
222,500 |
223,080 |
223,080 |
1,77 Mio. |
|
|
Biogen |
789617 |
232,750 |
10.07. / 23:12 |
+3,690 |
+1,61% |
224,240 |
232,660 |
232,750 |
522.604,00 |
|
|
Apple |
865985 |
232,980 |
10.07. / 23:31 |
+4,300 |
+1,88% |
232,330 |
232,450 |
232,980 |
62,63 Mio. |
|
|
Automatic Data Processing |
850347 |
234,150 |
10.07. / 23:25 |
-0,560 |
-0,24% |
233,620 |
234,420 |
234,150 |
1,69 Mio. |
|
|
Analog Devices |
862485 |
238,330 |
10.07. / 22:57 |
+6,320 |
+2,72% |
237,500 |
237,890 |
238,330 |
4,04 Mio. |
|
|
Marriott International |
913070 |
242,520 |
10.07. / 22:35 |
+5,000 |
+2,11% |
242,390 |
243,750 |
242,520 |
1,38 Mio. |
|
|
Autodesk |
869964 |
247,050 |
10.07. / 23:25 |
+3,090 |
+1,27% |
246,560 |
246,910 |
247,050 |
1,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
246,180 |
10.07. / 23:29 |
-4,330 |
-1,73% |
245,300 |
246,180 |
246,180 |
2,36 Mio. |
|
|
Applied Materials |
865177 |
254,970 |
10.07. / 23:27 |
+3,500 |
+1,39% |
253,850 |
254,750 |
254,970 |
4,26 Mio. |
|
|
Tesla |
A1CX3T |
263,260 |
10.07. / 23:30 |
+0,930 |
+0,35% |
261,620 |
261,650 |
263,260 |
128,52 Mio. |
|
|
Verisk Analytics |
A0YA2M |
277,520 |
10.07. / 23:27 |
+2,140 |
+0,78% |
276,620 |
277,780 |
277,520 |
836.878,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
282,370 |
10.07. / 22:33 |
+7,460 |
+2,71% |
281,010 |
282,210 |
282,370 |
1,23 Mio. |
|
|
lululemon athletica |
A0MXBY |
288,080 |
10.07. / 23:27 |
-1,790 |
-0,62% |
288,000 |
288,350 |
288,080 |
2,19 Mio. |
|
|
Charter Communications |
A2AJX9 |
293,950 |
10.07. / 23:30 |
+0,040 |
+0,01% |
287,000 |
293,810 |
293,950 |
1,28 Mio. |
|
|
Cadence Design Systems |
873567 |
319,800 |
10.07. / 23:26 |
+4,540 |
+1,44% |
319,010 |
319,570 |
319,800 |
1,22 Mio. |
|
|
Amgen |
867900 |
321,670 |
10.07. / 23:09 |
+5,760 |
+1,82% |
318,950 |
321,680 |
321,670 |
2,19 Mio. |
|
|
ANSYS |
901492 |
331,000 |
10.07. / 23:14 |
+3,650 |
+1,11% |
330,000 |
331,000 |
331,000 |
369.086,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
337,060 |
10.07. / 22:55 |
+0,880 |
+0,26% |
336,070 |
336,990 |
337,060 |
2,05 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
374,450 |
10.07. / 23:30 |
-11,430 |
-2,96% |
374,700 |
374,950 |
374,450 |
5,83 Mio. |
|
|
Intuitive Surgical |
888024 |
444,740 |
10.07. / 23:29 |
+2,440 |
+0,55% |
444,130 |
447,000 |
444,740 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
466,250 |
10.07. / 23:31 |
+6,710 |
+1,46% |
465,960 |
466,020 |
466,250 |
18,20 Mio. |
|
|
IDEXX Laboratories |
888210 |
483,390 |
10.07. / 23:25 |
+5,500 |
+1,15% |
481,970 |
483,820 |
483,390 |
328.159,00 |
|
|
Vertex Pharmaceuticals |
882807 |
491,620 |
10.07. / 23:15 |
+5,630 |
+1,16% |
475,000 |
500,000 |
491,620 |
855.061,00 |
|
|
Meta Platforms |
A1JWVX |
534,690 |
10.07. / 23:28 |
+4,690 |
+0,88% |
534,510 |
534,840 |
534,690 |
10,98 Mio. |
|
|
Roper Technologies |
883563 |
553,060 |
10.07. / 23:07 |
+2,590 |
+0,47% |
538,640 |
555,550 |
553,060 |
443.671,00 |
|
|
Adobe |
871981 |
564,550 |
10.07. / 23:28 |
-1,470 |
-0,26% |
562,760 |
563,990 |
564,550 |
2,37 Mio. |
|
|
Synopsys |
883703 |
619,560 |
10.07. / 23:29 |
+11,620 |
+1,91% |
618,500 |
619,560 |
619,560 |
691.395,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
632,840 |
10.07. / 23:27 |
-17,580 |
-2,70% |
627,000 |
635,000 |
632,840 |
1,96 Mio. |
|
|
Netflix |
552484 |
677,650 |
10.07. / 23:29 |
-8,090 |
-1,18% |
677,370 |
678,000 |
677,650 |
2,65 Mio. |
|
|
Cintas Corp |
880205 |
715,760 |
10.07. / 23:25 |
+4,460 |
+0,63% |
714,230 |
716,190 |
715,760 |
274.672,00 |
|
|
Costco Wholesale Corp |
888351 |
884,310 |
10.07. / 23:30 |
-2,540 |
-0,29% |
906,500 |
907,000 |
884,310 |
1,76 Mio. |
|
|
KLA Corp |
865884 |
892,350 |
10.07. / 23:30 |
+17,450 |
+1,99% |
887,180 |
892,350 |
892,350 |
664.395,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.028,190 |
10.07. / 22:02 |
+12,570 |
+1,24% |
1.027,800 |
1.028,750 |
1.028,190 |
290.437,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.071,120 |
10.07. / 22:47 |
+17,090 |
+1,62% |
1.069,890 |
1.076,500 |
1.071,120 |
263.949,00 |
|
|
ASML Holding NV |
A1J85V |
1.098,950 |
10.07. / 23:31 |
+38,980 |
+3,68% |
1.083,000 |
1.098,500 |
1.098,950 |
925.424,00 |
|
|
Lam Research Corp |
869686 |
1.127,300 |
10.07. / 23:25 |
+14,750 |
+1,33% |
1.120,000 |
1.133,900 |
1.127,300 |
774.980,00 |
|
|
MercadoLibre |
A0MYNP |
1.703,550 |
10.07. / 23:25 |
-18,500 |
-1,07% |
1.697,200 |
1.703,550 |
1.703,550 |
268.256,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.744,690 |
10.07. / 23:27 |
+11,380 |
+0,66% |
1.744,800 |
1.745,000 |
1.744,690 |
4,11 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.990,050 |
10.07. / 23:31 |
+12,570 |
+0,32% |
3.950,000 |
4.025,000 |
3.990,050 |
159.095,00 |
|