| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ 100 |
A0AE1X |
12.909,44 |
26.02. |
+81,13 |
+0,63% |
- |
- |
12.909,44 |
0,00 |
 |
 |
Activision Blizzard |
A0Q4K4 |
95,610 |
26.02. / 23:31 |
+0,510 |
+0,54% |
95,580 |
96,240 |
95,610 |
6,39 Mio. |
 |
 |
Adobe |
871981 |
459,670 |
26.02. / 23:31 |
+0,540 |
+0,12% |
457,500 |
459,000 |
459,670 |
3,15 Mio. |
|
 |
Advanced Micro Devices |
863186 |
84,510 |
26.02. / 23:29 |
+2,080 |
+2,52% |
84,300 |
84,420 |
84,510 |
48,96 Mio. |
 |
 |
Alexion Pharmaceuticals |
899527 |
152,750 |
26.02. / 22:57 |
-0,900 |
-0,59% |
152,700 |
155,500 |
152,750 |
2,23 Mio. |
 |
 |
Align Technology |
590375 |
567,110 |
26.02. / 23:15 |
+11,000 |
+1,98% |
540,000 |
609,990 |
567,110 |
1,11 Mio. |
 |
 |
Alphabet |
A14Y6F |
2.021,910 |
26.02. / 23:26 |
+3,790 |
+0,19% |
2.016,000 |
2.021,400 |
2.021,910 |
2,00 Mio. |
 |
 |
Alphabet |
A14Y6H |
2.036,860 |
26.02. / 23:27 |
+5,500 |
+0,27% |
2.028,000 |
2.035,000 |
2.036,860 |
2,08 Mio. |
 |
 |
Amazon.com |
906866 |
3.092,930 |
26.02. / 23:31 |
+35,190 |
+1,15% |
3.087,000 |
3.090,000 |
3.092,930 |
4,28 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
American Electric Power Compan |
850222 |
74,850 |
26.02. / 23:15 |
-1,450 |
-1,90% |
74,850 |
75,470 |
74,850 |
4,43 Mio. |
 |
 |
Amgen |
867900 |
224,920 |
26.02. / 23:30 |
-2,650 |
-1,16% |
224,400 |
225,000 |
224,920 |
3,45 Mio. |
 |
 |
Analog Devices |
862485 |
155,820 |
26.02. / 23:31 |
+2,140 |
+1,39% |
150,220 |
155,820 |
155,820 |
5,57 Mio. |
 |
 |
ANSYS |
901492 |
340,990 |
26.02. / 23:25 |
+2,530 |
+0,75% |
326,270 |
384,610 |
340,990 |
872.046,00 |
 |
 |
Apple |
865985 |
121,260 |
26.02. / 23:31 |
+0,310 |
+0,26% |
121,690 |
121,760 |
121,260 |
164,56 Mio. |
 |
 |
Applied Materials |
865177 |
118,190 |
26.02. / 23:30 |
+4,170 |
+3,66% |
117,950 |
118,180 |
118,190 |
11,63 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
567,090 |
26.02. / 23:31 |
+7,430 |
+1,33% |
561,350 |
572,720 |
567,090 |
946.636,00 |
 |
 |
Atlassian Corp |
A2ABYA |
237,700 |
26.02. / 23:21 |
+5,300 |
+2,28% |
231,220 |
239,000 |
237,700 |
1,31 Mio. |
 |
 |
Autodesk |
869964 |
276,000 |
26.02. / 23:31 |
-8,030 |
-2,83% |
270,120 |
287,500 |
276,000 |
2,53 Mio. |
 |
 |
Automatic Data Processing |
850347 |
174,020 |
26.02. / 23:26 |
-1,510 |
-0,86% |
173,020 |
174,000 |
174,020 |
2,64 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Baidu |
A0F5DE |
283,460 |
26.02. / 23:30 |
-10,740 |
-3,65% |
282,250 |
282,790 |
283,460 |
15,21 Mio. |
 |
 |
Biogen |
789617 |
272,880 |
26.02. / 23:10 |
-4,380 |
-1,58% |
270,500 |
272,450 |
272,880 |
1,54 Mio. |
 |
 |
Booking Holdings |
A2JEXP |
2.328,510 |
26.02. / 23:14 |
+52,930 |
+2,33% |
2.307,000 |
2.348,880 |
2.328,510 |
503.928,00 |
 |
 |
Broadcom |
A2JG9Z |
469,870 |
26.02. / 23:28 |
+12,710 |
+2,78% |
468,010 |
469,870 |
469,870 |
2,26 Mio. |
 |
 |
Cadence Design Systems |
873567 |
141,090 |
26.02. / 22:50 |
+3,090 |
+2,24% |
141,100 |
144,900 |
141,090 |
2,53 Mio. |
 |
 |
CDW Corp |
A1W0KL |
156,890 |
26.02. / 23:14 |
±0,000 |
±0,00% |
146,000 |
200,000 |
156,890 |
954.859,00 |
|
 |
Cerner Corp |
892807 |
69,140 |
26.02. / 23:23 |
-0,800 |
-1,14% |
69,000 |
69,580 |
69,140 |
3,48 Mio. |
 |
 |
Charter Communications |
A2AJX9 |
613,420 |
26.02. / 22:25 |
+11,870 |
+1,97% |
590,000 |
627,000 |
613,420 |
1,62 Mio. |
 |
 |
Check Point Software Technolog |
901638 |
110,240 |
26.02. / 23:24 |
-1,020 |
-0,92% |
110,000 |
110,950 |
110,240 |
2,38 Mio. |
 |
 |
Cintas Corp |
880205 |
324,340 |
26.02. / 22:05 |
-3,900 |
-1,19% |
238,530 |
324,340 |
324,340 |
562.241,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
44,870 |
26.02. / 23:27 |
-0,660 |
-1,45% |
44,880 |
44,950 |
44,870 |
22,14 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
73,480 |
26.02. / 23:27 |
+0,040 |
+0,05% |
70,010 |
73,170 |
73,480 |
3,28 Mio. |
|
 |
Comcast Corp |
157484 |
52,720 |
26.02. / 23:04 |
+0,430 |
+0,82% |
52,410 |
52,850 |
52,720 |
22,78 Mio. |
 |
 |
Copart |
893807 |
109,170 |
26.02. / 23:15 |
+2,250 |
+2,10% |
108,620 |
115,500 |
109,160 |
1,64 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
331,000 |
26.02. / 23:31 |
-2,950 |
-0,88% |
331,350 |
331,700 |
331,000 |
3,36 Mio. |
 |
 |
CSX Corp |
865857 |
91,550 |
26.02. / 23:31 |
-0,650 |
-0,71% |
88,610 |
91,550 |
91,550 |
3,84 Mio. |
 |
 |
DexCom |
A0D9T1 |
397,780 |
26.02. / 23:31 |
+2,290 |
+0,58% |
386,010 |
395,990 |
397,780 |
683.251,00 |
 |
 |
DocuSign |
A2JHLZ |
226,660 |
26.02. / 23:29 |
+0,930 |
+0,41% |
226,000 |
226,660 |
226,660 |
7,42 Mio. |
 |
 |
Dollar Tree |
A0NFQC |
98,200 |
26.02. / 23:15 |
-0,720 |
-0,73% |
97,700 |
98,480 |
98,200 |
3,06 Mio. |
 |
 |
eBay |
916529 |
56,420 |
26.02. / 23:31 |
-0,660 |
-1,16% |
56,140 |
56,700 |
56,420 |
9,01 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Electronic Arts |
878372 |
133,970 |
26.02. / 23:31 |
-1,330 |
-0,98% |
132,110 |
134,090 |
133,970 |
3,65 Mio. |
 |
 |
Exelon Corp |
852011 |
38,600 |
26.02. / 23:06 |
-0,320 |
-0,82% |
38,550 |
38,590 |
38,600 |
8,77 Mio. |
 |
 |
Facebook |
A1JWVX |
257,620 |
26.02. / 23:31 |
+2,600 |
+1,02% |
257,050 |
257,440 |
257,620 |
26,62 Mio. |
 |
 |
Fastenal Company |
887891 |
46,370 |
26.02. / 22:46 |
+0,090 |
+0,19% |
45,910 |
46,370 |
46,370 |
4,49 Mio. |
 |
 |
Fiserv |
881793 |
115,370 |
26.02. / 23:31 |
-0,940 |
-0,81% |
114,530 |
116,270 |
115,370 |
4,17 Mio. |
 |
 |
Fox Corp |
A2PF3K |
33,310 |
26.02. / 23:14 |
+0,270 |
+0,82% |
33,010 |
33,990 |
33,310 |
5,15 Mio. |
 |
 |
Fox Corp |
A2PF3T |
31,930 |
26.02. / 23:15 |
+0,190 |
+0,60% |
31,320 |
32,730 |
31,930 |
1,29 Mio. |
 |
 |
Gilead Sciences |
885823 |
61,400 |
26.02. / 23:29 |
-1,400 |
-2,23% |
61,430 |
61,440 |
61,400 |
10,40 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
520,170 |
26.02. / 22:49 |
+1,890 |
+0,36% |
517,500 |
529,000 |
520,170 |
593.903,00 |
 |
 |
Illumina |
927079 |
439,410 |
26.02. / 23:03 |
-6,450 |
-1,45% |
427,000 |
445,000 |
439,410 |
1,46 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Incyte Corp |
896133 |
78,660 |
26.02. / 23:02 |
+0,170 |
+0,22% |
77,790 |
78,720 |
78,660 |
1,69 Mio. |
 |
 |
Intel Corp |
855681 |
60,780 |
26.02. / 23:27 |
+0,280 |
+0,46% |
60,660 |
60,780 |
60,780 |
38,22 Mio. |
 |
 |
Intuit |
886053 |
390,140 |
26.02. / 23:31 |
+2,160 |
+0,56% |
386,510 |
407,000 |
390,140 |
1,77 Mio. |
 |
 |
Intuitive Surgical |
888024 |
736,800 |
26.02. / 22:15 |
-4,990 |
-0,67% |
735,000 |
736,000 |
736,800 |
669.139,00 |
 |
 |
JD.com |
A112ST |
93,870 |
26.02. / 23:29 |
+0,510 |
+0,55% |
93,700 |
94,050 |
93,870 |
14,58 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
30,520 |
26.02. / 23:14 |
-0,340 |
-1,10% |
28,300 |
30,650 |
30,520 |
7,69 Mio. |
 |
 |
KLA Corp |
865884 |
311,230 |
26.02. / 23:26 |
+6,440 |
+2,11% |
310,400 |
311,230 |
311,230 |
1,32 Mio. |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
36,380 |
26.02. / 23:25 |
-0,890 |
-2,39% |
36,300 |
36,440 |
36,380 |
7,89 Mio. |
 |
 |
Lam Research Corp |
869686 |
567,190 |
26.02. / 23:31 |
+19,540 |
+3,57% |
564,600 |
565,700 |
567,190 |
1,78 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
311,680 |
26.02. / 23:25 |
+1,240 |
+0,40% |
311,000 |
311,490 |
311,680 |
1,46 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Marriott International |
913070 |
148,070 |
26.02. / 23:26 |
-2,140 |
-1,43% |
147,750 |
149,490 |
148,070 |
4,11 Mio. |
 |
 |
Marvell Technology Group Ltd |
930131 |
48,280 |
26.02. / 23:29 |
+1,720 |
+3,69% |
48,050 |
48,220 |
48,280 |
11,50 Mio. |
 |
 |
Match Group |
A2P75D |
152,850 |
26.02. / 23:19 |
+0,900 |
+0,59% |
152,300 |
152,850 |
152,850 |
3,30 Mio. |
 |
 |
Maxim Integrated Products |
876158 |
93,170 |
26.02. / 23:14 |
+1,400 |
+1,53% |
90,220 |
93,710 |
93,170 |
1,87 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
1.638,110 |
26.02. / 23:29 |
+25,420 |
+1,58% |
1.601,000 |
1.641,000 |
1.638,110 |
765.065,00 |
 |
 |
Microchip Technology |
886105 |
152,630 |
26.02. / 23:27 |
+4,910 |
+3,32% |
147,750 |
155,390 |
152,630 |
3,11 Mio. |
 |
 |
Micron Technology |
869020 |
91,530 |
26.02. / 23:29 |
+3,390 |
+3,85% |
91,600 |
91,630 |
91,530 |
22,79 Mio. |
 |
 |
Microsoft Corp |
870747 |
232,380 |
26.02. / 23:30 |
+3,200 |
+1,40% |
231,850 |
232,000 |
232,380 |
37,82 Mio. |
 |
 |
Moderna |
A2N9D9 |
154,810 |
26.02. / 23:30 |
+6,430 |
+4,33% |
153,250 |
153,900 |
154,810 |
13,45 Mio. |
 |
 |
Mondelez International |
A1J4U0 |
53,160 |
26.02. / 22:54 |
-0,880 |
-1,63% |
52,930 |
53,370 |
53,160 |
8,86 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Monster Beverage Corp |
A14U5Z |
87,740 |
26.02. / 23:31 |
+2,400 |
+2,81% |
87,080 |
87,740 |
87,740 |
4,71 Mio. |
 |
 |
NetEase |
501822 |
109,850 |
26.02. / 23:19 |
+1,190 |
+1,10% |
107,010 |
109,500 |
109,850 |
5,24 Mio. |
 |
 |
Netflix |
552484 |
538,850 |
26.02. / 23:18 |
-8,500 |
-1,55% |
539,000 |
540,000 |
538,850 |
3,76 Mio. |
 |
 |
NVIDIA Corp |
918422 |
548,580 |
26.02. / 23:31 |
+15,900 |
+2,99% |
546,500 |
547,000 |
548,580 |
12,52 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
182,550 |
26.02. / 23:31 |
+4,080 |
+2,29% |
181,550 |
182,100 |
182,550 |
2,93 Mio. |
 |
 |
O'Reilly Automotive |
A1H5JY |
447,330 |
26.02. / 23:15 |
+1,440 |
+0,32% |
445,250 |
467,000 |
447,330 |
745.150,00 |
 |
 |
Okta |
A2DNKR |
261,450 |
26.02. / 23:29 |
+5,170 |
+2,02% |
255,000 |
261,750 |
261,450 |
1,33 Mio. |
 |
 |
PACCAR |
861114 |
90,990 |
26.02. / 23:20 |
-1,730 |
-1,87% |
90,840 |
91,570 |
90,990 |
2,71 Mio. |
 |
 |
Paychex |
868284 |
91,070 |
26.02. / 23:15 |
-0,340 |
-0,37% |
89,800 |
91,690 |
91,070 |
2,41 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
259,850 |
26.02. / 23:28 |
+5,910 |
+2,33% |
259,500 |
260,000 |
259,850 |
11,92 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Peloton Interactive |
A2PR0M |
120,470 |
26.02. / 23:30 |
+5,250 |
+4,56% |
120,010 |
120,200 |
120,470 |
8,64 Mio. |
 |
 |
PepsiCo |
851995 |
129,190 |
26.02. / 23:10 |
-0,840 |
-0,65% |
129,120 |
129,250 |
129,190 |
8,33 Mio. |
 |
 |
Pinduoduo |
A2JRK6 |
171,160 |
26.02. / 23:30 |
+0,050 |
+0,03% |
171,400 |
172,000 |
171,160 |
8,32 Mio. |
|
 |
QUALCOMM |
883121 |
136,190 |
26.02. / 23:28 |
+0,670 |
+0,49% |
136,000 |
136,190 |
136,190 |
11,77 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
450,570 |
26.02. / 23:30 |
-2,620 |
-0,58% |
450,000 |
451,000 |
450,570 |
1,19 Mio. |
 |
 |
Ross Stores |
870053 |
116,640 |
26.02. / 23:15 |
-2,260 |
-1,90% |
116,060 |
117,980 |
116,640 |
1,79 Mio. |
 |
 |
Seagen |
A2QFAQ |
151,190 |
26.02. / 22:36 |
+1,100 |
+0,73% |
148,600 |
152,000 |
151,110 |
1,72 Mio. |
 |
 |
Sirius XM Holdings |
A1W8XE |
5,850 |
26.02. / 23:25 |
-0,010 |
-0,17% |
5,850 |
5,860 |
5,850 |
33,22 Mio. |
 |
 |
Skyworks Solutions |
857760 |
177,660 |
26.02. / 23:26 |
+1,520 |
+0,86% |
176,600 |
177,920 |
177,820 |
2,91 Mio. |
 |
 |
Splunk |
A1JV4H |
143,010 |
26.02. / 23:26 |
-2,080 |
-1,43% |
142,500 |
144,000 |
143,010 |
3,63 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
108,030 |
26.02. / 23:20 |
+4,560 |
+4,41% |
107,670 |
108,030 |
108,030 |
15,12 Mio. |
 |
 |
Synopsys |
883703 |
245,210 |
26.02. / 23:25 |
+1,040 |
+0,43% |
244,240 |
250,250 |
245,210 |
1,99 Mio. |
 |
 |
T-Mobile US |
A1T7LU |
119,970 |
26.02. / 23:12 |
-0,920 |
-0,76% |
119,710 |
120,000 |
119,970 |
5,12 Mio. |
 |
 |
Tesla |
A1CX3T |
675,500 |
26.02. / 23:31 |
-6,720 |
-0,98% |
670,130 |
670,900 |
675,500 |
41,09 Mio. |
 |
 |
Texas Instruments |
852654 |
172,270 |
26.02. / 23:31 |
+1,740 |
+1,02% |
171,500 |
172,270 |
172,270 |
6,06 Mio. |
 |
 |
Trip.com Group Limited |
A2PUXF |
39,450 |
26.02. / 23:25 |
-0,130 |
-0,33% |
39,450 |
39,780 |
39,450 |
5,18 Mio. |
 |
 |
VeriSign |
911090 |
194,030 |
26.02. / 23:17 |
+3,670 |
+1,93% |
188,000 |
195,370 |
194,030 |
911.598,00 |
 |
 |
Verisk Analytics |
A0YA2M |
163,850 |
26.02. / 23:15 |
-0,440 |
-0,27% |
163,010 |
178,000 |
163,850 |
1,90 Mio. |
 |
 |
Vertex Pharmaceuticals |
882807 |
212,550 |
26.02. / 23:26 |
-0,430 |
-0,20% |
212,010 |
214,010 |
212,550 |
3,08 Mio. |
 |
 |
Walgreens Boots Alliance |
A12HJF |
47,930 |
26.02. / 23:15 |
-0,340 |
-0,70% |
47,800 |
48,070 |
47,930 |
9,43 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
245,180 |
26.02. / 23:31 |
-6,010 |
-2,39% |
244,000 |
244,880 |
245,180 |
4,43 Mio. |
 |
 |
Xcel Energy |
855009 |
58,590 |
26.02. / 23:17 |
-1,260 |
-2,11% |
58,500 |
58,690 |
58,590 |
3,74 Mio. |
 |
 |
Xilinx |
880135 |
130,300 |
26.02. / 23:31 |
+4,640 |
+3,69% |
128,060 |
130,300 |
130,300 |
2,49 Mio. |
 |
 |
Zoom Video Communications |
A2PGJ2 |
373,610 |
26.02. / 23:30 |
+9,070 |
+2,49% |
376,050 |
377,000 |
373,610 |
4,70 Mio. |
 |