| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.802,58 |
02.10. |
+29,28 |
+0,15% |
- |
- |
19.802,58 |
0,00 |
|
|
Adobe |
871981 |
505,810 |
02.10. / 23:24 |
+3,010 |
+0,60% |
505,270 |
506,500 |
505,810 |
1.252,00 |
|
|
Advanced Micro Devices |
863186 |
159,780 |
02.10. / 23:29 |
+0,020 |
+0,01% |
160,600 |
160,720 |
159,780 |
126.424,00 |
|
|
Airbnb |
A2QG35 |
126,180 |
02.10. / 23:26 |
+0,690 |
+0,55% |
125,280 |
125,730 |
126,180 |
2.650,00 |
|
|
Alphabet |
A14Y6F |
165,860 |
02.10. / 23:24 |
-1,130 |
-0,68% |
165,100 |
165,220 |
165,860 |
24.342,00 |
|
|
Alphabet |
A14Y6H |
167,310 |
02.10. / 23:29 |
-1,110 |
-0,66% |
166,580 |
166,730 |
167,310 |
16.657,00 |
|
|
Amazon.com |
906866 |
184,760 |
02.10. / 23:31 |
-0,370 |
-0,20% |
184,160 |
184,340 |
184,760 |
72.443,00 |
|
|
American Electric Power Compan |
850222 |
101,810 |
02.10. / 23:03 |
-0,410 |
-0,40% |
100,010 |
103,000 |
101,810 |
387,00 |
|
|
Amgen |
867900 |
319,730 |
02.10. / 23:03 |
-0,590 |
-0,18% |
316,000 |
320,860 |
319,730 |
71,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
227,730 |
02.10. / 23:27 |
+4,060 |
+1,82% |
222,050 |
233,420 |
227,730 |
758,00 |
|
|
ANSYS |
901492 |
317,690 |
02.10. / 23:00 |
+4,640 |
+1,48% |
298,610 |
319,190 |
317,450 |
2,00 |
|
|
Apple |
865985 |
226,780 |
02.10. / 23:31 |
+0,580 |
+0,26% |
225,400 |
225,560 |
226,780 |
100.336,00 |
|
|
Applied Materials |
865177 |
201,150 |
02.10. / 23:27 |
+3,950 |
+2,00% |
200,020 |
201,140 |
201,150 |
1.511,00 |
|
|
ASML Holding NV |
A1J85V |
832,190 |
02.10. / 23:22 |
+9,840 |
+1,20% |
826,450 |
827,100 |
832,190 |
2.285,00 |
|
|
AstraZeneca PLC |
886715 |
79,580 |
02.10. / 23:29 |
+0,910 |
+1,16% |
79,040 |
79,110 |
79,580 |
24.285,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,240 |
02.10. / 23:03 |
-1,180 |
-0,73% |
158,960 |
163,500 |
160,240 |
45,00 |
|
|
Autodesk |
869964 |
270,170 |
02.10. / 23:27 |
+2,700 |
+1,01% |
262,500 |
272,930 |
270,170 |
201,00 |
|
|
Automatic Data Processing |
850347 |
283,550 |
02.10. / 23:27 |
+3,470 |
+1,24% |
260,000 |
287,020 |
283,550 |
615,00 |
|
|
Baker Hughes Company |
A2DUAY |
37,220 |
02.10. / 23:03 |
+0,470 |
+1,28% |
37,330 |
37,470 |
37,220 |
3.061,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
188,740 |
02.10. / 23:02 |
-2,060 |
-1,08% |
188,540 |
190,300 |
188,740 |
808,00 |
|
|
Booking Holdings |
A2JEXP |
4.125,010 |
02.10. / 22:50 |
+24,020 |
+0,59% |
3.734,930 |
4.350,000 |
4.125,010 |
8,00 |
|
|
Broadcom Inc. |
A2JG9Z |
170,660 |
02.10. / 23:29 |
+3,190 |
+1,90% |
170,400 |
170,890 |
170,660 |
29.800,00 |
|
|
Cadence Design Systems |
873567 |
267,010 |
02.10. / 23:31 |
+3,600 |
+1,37% |
262,000 |
269,960 |
267,010 |
1.520,00 |
|
|
CDW Corp |
A1W0KL |
219,350 |
02.10. / 23:03 |
+1,540 |
+0,71% |
0,000 |
348,760 |
219,350 |
1,00 |
|
|
Charter Communications |
A2AJX9 |
329,240 |
02.10. / 23:05 |
+0,290 |
+0,09% |
319,990 |
339,460 |
329,240 |
59,00 |
|
|
Cintas Corp |
880205 |
205,300 |
02.10. / 23:07 |
+1,440 |
+0,71% |
204,350 |
205,840 |
205,300 |
572,00 |
|
|
Cisco Systems |
878841 |
52,620 |
02.10. / 23:30 |
-0,120 |
-0,23% |
52,420 |
52,580 |
52,620 |
1.462,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
77,840 |
02.10. / 23:03 |
+0,410 |
+0,53% |
77,500 |
77,780 |
77,840 |
304,00 |
|
|
Cognizant Technology Solutions |
915272 |
76,760 |
02.10. / 23:27 |
+0,660 |
+0,87% |
68,990 |
77,990 |
76,760 |
26,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
41,300 |
02.10. / 23:29 |
-0,400 |
-0,96% |
41,280 |
41,300 |
41,300 |
16,00 |
|
|
Constellation Energy Corp |
A3DCXB |
265,380 |
02.10. / 23:13 |
-0,230 |
-0,09% |
275,000 |
276,980 |
265,380 |
15.442,00 |
|
|
Copart |
893807 |
52,650 |
02.10. / 23:29 |
+0,170 |
+0,32% |
49,990 |
53,000 |
52,650 |
2,52 Mio. |
|
|
CoStar Group |
922134 |
75,110 |
02.10. / 23:03 |
+0,460 |
+0,62% |
73,110 |
82,000 |
75,110 |
3,18 Mio. |
|
|
Costco Wholesale Corp |
888351 |
878,530 |
02.10. / 23:18 |
+1,150 |
+0,13% |
877,150 |
878,700 |
878,530 |
700,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
280,240 |
02.10. / 23:25 |
+5,090 |
+1,85% |
279,410 |
280,540 |
280,240 |
2.725,00 |
|
|
CSX Corp |
865857 |
34,170 |
02.10. / 23:21 |
-0,350 |
-1,01% |
33,910 |
34,680 |
34,170 |
51,00 |
|
|
Datadog |
A2PSFR |
116,220 |
02.10. / 23:13 |
+2,240 |
+1,97% |
115,410 |
115,980 |
116,220 |
1.180,00 |
|
|
DexCom |
A0D9T1 |
67,100 |
02.10. / 23:27 |
+1,100 |
+1,67% |
66,510 |
66,960 |
67,100 |
597,00 |
|
|
Diamondback Energy |
A1J6Y4 |
181,290 |
02.10. / 23:13 |
+3,770 |
+2,12% |
181,150 |
182,190 |
181,290 |
829,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
69,490 |
02.10. / 23:20 |
-0,940 |
-1,33% |
69,250 |
69,710 |
69,490 |
1.059,00 |
|
|
DoorDash |
A2QHEA |
143,580 |
02.10. / 22:50 |
+1,650 |
+1,16% |
142,550 |
144,130 |
143,580 |
366,00 |
|
|
Electronic Arts |
878372 |
143,200 |
02.10. / 23:30 |
+0,940 |
+0,66% |
142,160 |
143,680 |
143,200 |
1,28 Mio. |
|
|
Exelon Corp |
852011 |
40,950 |
02.10. / 23:02 |
+0,180 |
+0,44% |
40,900 |
41,250 |
40,950 |
325,00 |
|
|
Fastenal Company |
887891 |
71,380 |
02.10. / 23:03 |
+0,290 |
+0,41% |
67,120 |
72,490 |
71,380 |
1,49 Mio. |
|
|
Fortinet |
A0YEFE |
77,590 |
02.10. / 23:29 |
+1,100 |
+1,44% |
77,320 |
78,000 |
77,590 |
1.248,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
91,040 |
02.10. / 22:12 |
-0,630 |
-0,69% |
90,510 |
92,500 |
91,040 |
15,00 |
|
|
Gilead Sciences |
885823 |
84,740 |
02.10. / 23:14 |
+0,790 |
+0,94% |
84,460 |
84,680 |
84,740 |
519,00 |
|
|
GlobalFoundries |
A3C6AF |
39,880 |
02.10. / 23:27 |
+1,320 |
+3,42% |
39,680 |
40,000 |
39,880 |
11,00 |
|
|
Honeywell International |
870153 |
203,880 |
02.10. / 23:29 |
-2,190 |
-1,06% |
202,500 |
204,700 |
203,880 |
1.051,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
485,970 |
02.10. / 23:27 |
-9,460 |
-1,91% |
470,000 |
495,000 |
485,970 |
182,00 |
|
|
Illumina |
927079 |
139,020 |
02.10. / 23:22 |
+10,040 |
+7,78% |
137,910 |
139,000 |
139,020 |
205,00 |
|
|
Intel Corp |
855681 |
22,390 |
02.10. / 23:30 |
-0,300 |
-1,32% |
22,230 |
22,250 |
22,390 |
282.460,00 |
|
|
Intuit |
886053 |
607,280 |
02.10. / 23:28 |
+1,000 |
+0,16% |
602,000 |
610,000 |
607,280 |
153,00 |
|
|
Intuitive Surgical |
888024 |
486,620 |
02.10. / 23:28 |
+1,860 |
+0,38% |
480,010 |
486,000 |
486,620 |
133,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,020 |
02.10. / 23:15 |
-0,200 |
-0,54% |
36,890 |
37,130 |
37,020 |
1,00 |
|
|
KLA Corp |
865884 |
777,360 |
02.10. / 23:27 |
+23,670 |
+3,14% |
771,970 |
779,580 |
777,360 |
166,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,370 |
02.10. / 23:29 |
-0,800 |
-2,27% |
34,370 |
34,400 |
34,370 |
1.454,00 |
|
|
Lam Research Corp |
869686 |
814,090 |
02.10. / 23:25 |
+16,710 |
+2,10% |
81,070 |
81,150 |
81,409 |
4.695,00 |
|
|
lululemon athletica |
A0MXBY |
260,530 |
02.10. / 23:30 |
-5,920 |
-2,22% |
259,500 |
260,390 |
260,530 |
3.725,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
248,820 |
02.10. / 23:03 |
+2,740 |
+1,11% |
244,000 |
252,880 |
248,820 |
24,00 |
|
|
Marvell Technology |
A3CNLD |
72,040 |
02.10. / 23:30 |
+1,730 |
+2,46% |
71,570 |
71,900 |
72,040 |
4.252,00 |
|
|
MercadoLibre |
A0MYNP |
1.970,720 |
02.10. / 23:21 |
-95,400 |
-4,62% |
1.950,000 |
1.978,000 |
1.970,720 |
216,00 |
|
|
Meta Platforms |
A1JWVX |
572,810 |
02.10. / 23:30 |
-3,790 |
-0,66% |
570,650 |
571,470 |
572,810 |
25.969,00 |
|
|
Microchip Technology |
886105 |
78,220 |
02.10. / 23:27 |
+0,730 |
+0,94% |
76,990 |
78,550 |
78,220 |
1.353,00 |
|
|
Micron Technology |
869020 |
99,850 |
02.10. / 23:31 |
-0,460 |
-0,46% |
99,900 |
99,990 |
99,850 |
131.843,00 |
|
|
Microsoft Corp |
870747 |
417,130 |
02.10. / 23:30 |
-3,560 |
-0,85% |
417,080 |
417,470 |
417,130 |
21.595,00 |
|
|
Moderna |
A2N9D9 |
63,160 |
02.10. / 23:30 |
-0,800 |
-1,25% |
62,930 |
63,020 |
63,160 |
4.918,00 |
|
|
Mondelez International |
A1J4U0 |
72,280 |
02.10. / 23:03 |
-0,717 |
-0,98% |
71,920 |
72,520 |
72,280 |
395,00 |
|
|
MongoDB |
A2DYB1 |
254,380 |
02.10. / 23:26 |
-3,250 |
-1,26% |
253,500 |
255,790 |
254,380 |
733,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,940 |
02.10. / 23:15 |
-0,650 |
-1,26% |
50,920 |
51,130 |
50,940 |
620,00 |
|
|
Netflix |
552484 |
711,090 |
02.10. / 23:25 |
+4,960 |
+0,70% |
707,420 |
708,500 |
711,090 |
3.806,00 |
|
|
NVIDIA Corp |
918422 |
118,850 |
02.10. / 23:31 |
+1,850 |
+1,58% |
120,580 |
120,600 |
118,850 |
2,41 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,360 |
02.10. / 23:29 |
+3,140 |
+1,35% |
234,090 |
235,500 |
235,360 |
193,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.154,920 |
02.10. / 23:29 |
-7,340 |
-0,63% |
1.001,000 |
1.847,870 |
1.154,920 |
4,00 |
|
|
Old Dominion Freight Line |
923655 |
193,500 |
02.10. / 23:31 |
-1,250 |
-0,64% |
188,400 |
203,000 |
193,500 |
20,00 |
|
|
ON Semiconductor Corp |
930124 |
71,510 |
02.10. / 23:27 |
+0,460 |
+0,65% |
70,870 |
71,200 |
71,510 |
2.911,00 |
|
|
PACCAR |
861114 |
97,920 |
02.10. / 23:03 |
-0,130 |
-0,13% |
97,800 |
99,440 |
97,920 |
2.774,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
332,130 |
02.10. / 23:27 |
+2,840 |
+0,86% |
330,370 |
332,410 |
332,130 |
199,00 |
|
|
Paychex |
868284 |
140,760 |
02.10. / 23:27 |
-0,030 |
-0,02% |
140,700 |
143,150 |
140,760 |
890,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
77,440 |
02.10. / 23:29 |
-0,030 |
-0,04% |
77,020 |
77,170 |
77,440 |
8.048,00 |
|
|
PDD Holdings |
A2JRK6 |
152,710 |
02.10. / 23:30 |
+7,070 |
+4,85% |
147,260 |
147,460 |
152,710 |
380.928,00 |
|
|
PepsiCo |
851995 |
169,550 |
02.10. / 23:20 |
-1,830 |
-1,07% |
169,010 |
169,510 |
169,550 |
273,00 |
|
|
QUALCOMM |
883121 |
168,320 |
02.10. / 23:27 |
+2,530 |
+1,53% |
167,500 |
168,120 |
168,320 |
8.433,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.040,270 |
02.10. / 23:07 |
-6,640 |
-0,63% |
1.031,000 |
1.066,000 |
1.040,270 |
7,00 |
|
|
Roper Technologies |
883563 |
551,370 |
02.10. / 23:03 |
+3,100 |
+0,57% |
515,000 |
555,000 |
551,370 |
100,00 |
|
|
Ross Stores |
870053 |
147,730 |
02.10. / 22:43 |
-0,460 |
-0,31% |
142,500 |
154,230 |
147,730 |
1,00 |
|
|
Starbucks Corp |
884437 |
96,500 |
02.10. / 23:31 |
-0,930 |
-0,95% |
96,120 |
96,330 |
96,500 |
856,00 |
|
|
Synopsys |
883703 |
496,820 |
02.10. / 23:22 |
+1,260 |
+0,25% |
495,210 |
498,350 |
496,820 |
203,00 |
|
|
T-Mobile US |
A1T7LU |
208,080 |
02.10. / 23:03 |
+1,980 |
+0,96% |
207,680 |
208,230 |
208,080 |
22,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
151,370 |
02.10. / 23:30 |
+0,890 |
+0,59% |
148,260 |
154,010 |
151,370 |
81,00 |
|
|
Tesla |
A1CX3T |
249,020 |
02.10. / 23:31 |
-9,000 |
-3,49% |
245,800 |
245,850 |
249,020 |
508.449,00 |
|
|
Texas Instruments |
852654 |
203,430 |
02.10. / 23:27 |
+1,830 |
+0,91% |
202,230 |
203,220 |
203,430 |
460,00 |
|
|
Trade Desk (The) |
A2ARCV |
108,710 |
02.10. / 23:30 |
-0,010 |
-0,01% |
107,870 |
109,120 |
108,710 |
845,00 |
|
|
Verisk Analytics |
A0YA2M |
267,960 |
02.10. / 23:03 |
-0,670 |
-0,25% |
250,000 |
269,690 |
267,960 |
212,00 |
|
|
Vertex Pharmaceuticals |
882807 |
462,140 |
02.10. / 23:06 |
-7,620 |
-1,62% |
460,000 |
475,000 |
462,140 |
10,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,970 |
02.10. / 23:29 |
-0,190 |
-2,33% |
7,930 |
7,940 |
7,970 |
4.313,00 |
|
|
Workday |
A1J39P |
237,150 |
02.10. / 23:13 |
-3,510 |
-1,46% |
237,000 |
241,000 |
237,150 |
239,00 |
|
|
Xcel Energy |
855009 |
65,150 |
02.10. / 22:44 |
-0,170 |
-0,26% |
63,240 |
65,640 |
65,150 |
26,00 |
|
|
Zscaler |
A2JF28 |
169,690 |
02.10. / 23:15 |
+2,700 |
+1,62% |
168,030 |
169,640 |
169,690 |
468,00 |
|