| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
14.715,24 |
29.09. |
+12,48 |
+0,08% |
- |
- |
14.702,77 |
0,00 |
 |
 |
Activision Blizzard |
A0Q4K4 |
93,640 |
29.09. / 23:31 |
+0,100 |
+0,11% |
93,620 |
93,840 |
93,540 |
8,62 Mio. |
|
 |
Adobe |
871981 |
509,960 |
29.09. / 23:28 |
+5,290 |
+1,05% |
510,000 |
511,000 |
504,670 |
2,80 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
102,830 |
29.09. / 23:30 |
+0,070 |
+0,07% |
102,730 |
102,780 |
102,760 |
56,04 Mio. |
|
 |
Airbnb |
A2QG35 |
137,210 |
29.09. / 23:28 |
+0,740 |
+0,54% |
137,250 |
137,600 |
136,470 |
4,78 Mio. |
 |
 |
Align Technology |
590375 |
305,360 |
29.09. / 23:04 |
-2,150 |
-0,70% |
302,970 |
315,000 |
307,510 |
463.864,00 |
 |
 |
Alphabet |
A14Y6F |
130,810 |
29.09. / 23:31 |
-1,500 |
-1,13% |
130,890 |
130,990 |
132,310 |
30,85 Mio. |
 |
 |
Alphabet |
A14Y6H |
131,850 |
29.09. / 23:29 |
-1,280 |
-0,96% |
131,900 |
131,990 |
133,130 |
23,23 Mio. |
 |
 |
Amazon.com |
906866 |
127,120 |
29.09. / 23:30 |
+1,140 |
+0,90% |
126,950 |
127,050 |
125,980 |
62,39 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
American Electric Power Compan |
850222 |
75,230 |
29.09. / 23:00 |
+0,560 |
+0,75% |
74,850 |
75,400 |
74,670 |
3,42 Mio. |
 |
 |
Amgen |
867900 |
268,760 |
29.09. / 23:07 |
-2,060 |
-0,76% |
268,760 |
269,000 |
270,820 |
2,12 Mio. |
 |
 |
Analog Devices |
862485 |
175,090 |
29.09. / 23:13 |
-1,320 |
-0,75% |
174,000 |
175,100 |
176,410 |
2,70 Mio. |
 |
 |
ANSYS |
901492 |
297,550 |
29.09. / 23:07 |
-0,310 |
-0,10% |
213,000 |
347,980 |
297,860 |
569.356,00 |
|
 |
Apple |
865985 |
171,180 |
29.09. / 23:30 |
+0,490 |
+0,29% |
171,280 |
171,300 |
170,690 |
51,83 Mio. |
 |
 |
Applied Materials |
865177 |
138,430 |
29.09. / 22:58 |
+0,210 |
+0,15% |
138,510 |
139,300 |
138,220 |
4,45 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
588,670 |
29.09. / 23:29 |
+8,020 |
+1,38% |
588,660 |
590,200 |
580,650 |
1,02 Mio. |
 |
 |
AstraZeneca PLC |
886715 |
67,720 |
29.09. / 23:29 |
+0,300 |
+0,44% |
67,720 |
67,800 |
67,420 |
3,69 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
201,510 |
29.09. / 23:04 |
+4,570 |
+2,32% |
201,600 |
202,100 |
196,940 |
957.751,00 |
 |
 |
Autodesk |
869964 |
206,910 |
29.09. / 23:07 |
-0,980 |
-0,47% |
206,910 |
208,870 |
207,890 |
1,07 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
240,580 |
29.09. / 23:04 |
-2,730 |
-1,12% |
240,580 |
245,000 |
243,310 |
1,34 Mio. |
 |
 |
Baker Hughes Company |
A2DUAY |
35,330 |
29.09. / 22:30 |
-1,260 |
-3,44% |
35,320 |
35,610 |
36,590 |
8,09 Mio. |
 |
 |
Biogen |
789617 |
257,060 |
29.09. / 22:33 |
-0,770 |
-0,30% |
257,010 |
257,700 |
257,830 |
887.624,00 |
 |
 |
Booking Holdings |
A2JEXP |
3.087,060 |
29.09. / 23:31 |
-17,770 |
-0,57% |
3.083,950 |
3.088,990 |
3.104,830 |
252.341,00 |
 |
 |
Broadcom |
A2JG9Z |
830,580 |
29.09. / 23:26 |
-1,420 |
-0,17% |
829,970 |
832,180 |
832,000 |
1,65 Mio. |
 |
 |
Cadence Design Systems |
873567 |
234,300 |
29.09. / 23:29 |
+0,290 |
+0,12% |
234,300 |
238,120 |
234,010 |
900.737,00 |
|
 |
Charter Communications |
A2AJX9 |
439,820 |
29.09. / 23:19 |
-4,660 |
-1,05% |
439,820 |
444,990 |
444,480 |
921.422,00 |
 |
 |
Cintas Corp |
880205 |
480,930 |
29.09. / 22:48 |
-2,960 |
-0,61% |
481,010 |
493,400 |
483,890 |
499.804,00 |
 |
 |
Cisco Systems |
878841 |
53,755 |
29.09. / 23:13 |
-0,125 |
-0,23% |
53,800 |
53,990 |
53,880 |
13,95 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
67,740 |
29.09. / 23:04 |
-0,100 |
-0,15% |
67,740 |
68,400 |
67,840 |
2,87 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Comcast Corp |
157484 |
44,350 |
29.09. / 23:28 |
-0,510 |
-1,14% |
43,550 |
44,340 |
44,860 |
15,14 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
109,080 |
29.09. / 23:29 |
-0,240 |
-0,22% |
100,170 |
109,080 |
109,320 |
2,87 Mio. |
 |
 |
Copart |
893807 |
43,100 |
29.09. / 23:07 |
-0,330 |
-0,76% |
42,650 |
43,670 |
43,430 |
3,29 Mio. |
 |
 |
CoStar Group |
922134 |
76,890 |
29.09. / 23:04 |
+0,080 |
+0,10% |
76,890 |
78,860 |
76,810 |
1,60 Mio. |
|
 |
Costco Wholesale Corp |
888351 |
564,960 |
29.09. / 23:30 |
-3,670 |
-0,65% |
565,600 |
566,000 |
568,630 |
1,89 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
167,410 |
29.09. / 23:28 |
+2,160 |
+1,31% |
167,380 |
168,000 |
165,250 |
2,60 Mio. |
 |
 |
CSX Corp |
865857 |
30,770 |
29.09. / 23:04 |
+0,200 |
+0,65% |
30,750 |
30,950 |
30,570 |
15,05 Mio. |
 |
 |
Datadog |
A2PSFR |
91,080 |
29.09. / 23:30 |
+2,120 |
+2,38% |
91,000 |
91,420 |
88,960 |
3,80 Mio. |
 |
 |
DexCom |
A0D9T1 |
93,300 |
29.09. / 23:25 |
-2,160 |
-2,26% |
93,310 |
93,800 |
95,460 |
5,42 Mio. |
 |
 |
Diamondback Energy |
A1J6Y4 |
154,880 |
29.09. / 23:12 |
-2,260 |
-1,44% |
154,500 |
158,530 |
157,140 |
1,85 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Dollar Tree |
A0NFQC |
106,440 |
29.09. / 23:04 |
-0,400 |
-0,37% |
104,600 |
106,450 |
106,840 |
1,91 Mio. |
 |
 |
eBay |
916529 |
44,090 |
29.09. / 23:00 |
+0,440 |
+1,01% |
43,550 |
44,050 |
43,650 |
4,79 Mio. |
 |
 |
Electronic Arts |
878372 |
120,400 |
29.09. / 22:08 |
+1,220 |
+1,02% |
120,400 |
122,000 |
119,180 |
1,77 Mio. |
 |
 |
Enphase Energy |
A1JC82 |
120,110 |
29.09. / 23:20 |
+0,090 |
+0,08% |
120,150 |
120,200 |
120,020 |
2,70 Mio. |
|
 |
Exelon Corp |
852011 |
37,800 |
29.09. / 23:06 |
-0,080 |
-0,21% |
37,500 |
38,000 |
37,880 |
6,83 Mio. |
 |
 |
Fastenal Company |
887891 |
54,650 |
29.09. / 23:12 |
-1,000 |
-1,80% |
54,400 |
55,120 |
55,650 |
3,13 Mio. |
 |
 |
Fortinet |
A0YEFE |
58,680 |
29.09. / 23:13 |
+0,080 |
+0,14% |
58,680 |
58,840 |
58,600 |
4,67 Mio. |
 |
 |
Gilead Sciences |
885823 |
74,950 |
29.09. / 23:25 |
-0,470 |
-0,62% |
74,610 |
74,940 |
75,420 |
4,18 Mio. |
 |
 |
GlobalFoundries |
A3C6AF |
58,200 |
29.09. / 23:07 |
-0,400 |
-0,68% |
58,190 |
59,600 |
58,600 |
1,02 Mio. |
 |
 |
Honeywell International |
870153 |
184,700 |
29.09. / 23:00 |
-2,410 |
-1,29% |
184,000 |
184,740 |
187,110 |
3,33 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
IDEXX Laboratories |
888210 |
437,270 |
29.09. / 22:53 |
+0,290 |
+0,07% |
437,270 |
445,400 |
436,980 |
363.259,00 |
|
 |
Illumina |
927079 |
137,290 |
29.09. / 22:46 |
+4,940 |
+3,73% |
136,660 |
138,000 |
132,350 |
2,20 Mio. |
 |
 |
Intel Corp |
855681 |
35,530 |
29.09. / 23:29 |
+0,350 |
+0,99% |
35,570 |
35,610 |
35,180 |
28,76 Mio. |
 |
 |
Intuit |
886053 |
511,170 |
29.09. / 23:30 |
-1,070 |
-0,21% |
510,940 |
524,560 |
512,240 |
1,50 Mio. |
 |
 |
Intuitive Surgical |
888024 |
292,290 |
29.09. / 23:09 |
-3,860 |
-1,30% |
292,290 |
297,000 |
296,150 |
1,29 Mio. |
 |
 |
JD.com |
A112ST |
29,130 |
29.09. / 23:30 |
+0,580 |
+2,03% |
29,090 |
29,100 |
28,550 |
9,43 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
31,580 |
29.09. / 23:04 |
+0,120 |
+0,38% |
31,570 |
31,900 |
31,460 |
5,92 Mio. |
 |
 |
KLA Corp |
865884 |
458,530 |
29.09. / 23:05 |
+0,440 |
+0,10% |
457,310 |
458,640 |
458,090 |
815.486,00 |
|
 |
Kraft Heinz Company (The) |
A14TU4 |
33,640 |
29.09. / 23:13 |
-0,110 |
-0,33% |
33,500 |
33,690 |
33,750 |
5,63 Mio. |
 |
 |
Lam Research Corp |
869686 |
626,720 |
29.09. / 23:09 |
-0,800 |
-0,13% |
626,510 |
630,000 |
627,520 |
770.721,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Lucid Group |
A3CVXG |
5,580 |
29.09. / 23:29 |
+0,050 |
+0,90% |
5,580 |
5,590 |
5,530 |
31,01 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
385,490 |
29.09. / 23:27 |
+6,490 |
+1,71% |
384,420 |
385,390 |
379,000 |
1,51 Mio. |
 |
 |
Marriott International |
913070 |
196,560 |
29.09. / 23:04 |
-2,990 |
-1,50% |
196,560 |
197,880 |
199,550 |
1,76 Mio. |
 |
 |
Marvell Technology |
A3CNLD |
54,110 |
29.09. / 23:29 |
+0,110 |
+0,20% |
54,000 |
54,080 |
54,000 |
8,00 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
1.268,840 |
29.09. / 23:17 |
-5,300 |
-0,42% |
1.266,300 |
1.269,400 |
1.274,140 |
348.329,00 |
 |
 |
Meta Platforms |
A1JWVX |
300,160 |
29.09. / 23:29 |
-3,800 |
-1,25% |
300,470 |
300,680 |
303,960 |
25,36 Mio. |
 |
 |
Microchip Technology |
886105 |
78,030 |
29.09. / 23:05 |
-0,580 |
-0,74% |
77,600 |
77,990 |
78,610 |
3,31 Mio. |
 |
 |
Micron Technology |
869020 |
68,030 |
29.09. / 23:30 |
+2,830 |
+4,34% |
67,890 |
67,980 |
65,200 |
24,31 Mio. |
 |
 |
Microsoft Corp |
870747 |
315,750 |
29.09. / 23:28 |
+2,110 |
+0,67% |
315,750 |
316,050 |
313,640 |
24,14 Mio. |
 |
 |
Moderna |
A2N9D9 |
103,290 |
29.09. / 23:30 |
+3,020 |
+3,01% |
103,130 |
103,460 |
100,270 |
4,20 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mondelez International |
A1J4U0 |
69,400 |
29.09. / 23:29 |
+0,010 |
+0,01% |
69,400 |
69,950 |
69,390 |
5,56 Mio. |
|
 |
Monster Beverage Corp |
A14U5Z |
52,950 |
29.09. / 23:30 |
-0,210 |
-0,39% |
52,950 |
54,000 |
53,160 |
5,13 Mio. |
 |
 |
Netflix |
552484 |
377,360 |
29.09. / 23:31 |
+1,000 |
+0,27% |
377,750 |
378,180 |
376,360 |
4,20 Mio. |
 |
 |
NVIDIA Corp |
918422 |
434,870 |
29.09. / 23:31 |
+3,980 |
+0,92% |
434,770 |
435,040 |
430,890 |
39,73 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
199,900 |
29.09. / 22:44 |
-0,630 |
-0,31% |
199,920 |
201,250 |
200,530 |
1,17 Mio. |
 |
 |
O'Reilly Automotive |
A1H5JY |
908,860 |
29.09. / 23:00 |
-8,550 |
-0,93% |
891,020 |
928,790 |
917,410 |
434.921,00 |
 |
 |
Old Dominion Freight Line |
923655 |
409,340 |
29.09. / 22:30 |
+3,290 |
+0,81% |
409,000 |
417,550 |
406,050 |
758.955,00 |
 |
 |
PACCAR |
861114 |
85,020 |
29.09. / 23:07 |
-0,690 |
-0,80% |
85,020 |
87,810 |
85,710 |
2,01 Mio. |
 |
 |
Palo Alto Networks |
A1JZ0Q |
234,430 |
29.09. / 23:09 |
-0,750 |
-0,32% |
234,450 |
235,580 |
235,180 |
2,25 Mio. |
 |
 |
Paychex |
868284 |
115,330 |
29.09. / 23:04 |
-1,790 |
-1,53% |
113,000 |
118,780 |
117,120 |
1,69 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
PayPal Holdings |
A14R7U |
58,460 |
29.09. / 23:30 |
+0,280 |
+0,48% |
58,470 |
58,620 |
58,180 |
10,55 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
98,070 |
29.09. / 23:31 |
+2,460 |
+2,57% |
98,120 |
98,180 |
95,610 |
7,43 Mio. |
 |
 |
PepsiCo |
851995 |
169,440 |
29.09. / 23:30 |
-0,060 |
-0,04% |
169,200 |
169,680 |
169,500 |
5,19 Mio. |
|
 |
QUALCOMM |
883121 |
111,070 |
29.09. / 23:20 |
-0,030 |
-0,03% |
111,060 |
111,700 |
111,100 |
4,87 Mio. |
|
 |
Regeneron Pharmaceuticals |
881535 |
823,270 |
29.09. / 23:00 |
-11,300 |
-1,35% |
809,930 |
841,000 |
834,570 |
409.758,00 |
 |
 |
Rivian Automotive |
A3C47B |
24,290 |
29.09. / 23:31 |
+1,210 |
+5,24% |
24,350 |
24,370 |
23,080 |
35,82 Mio. |
 |
 |
Ross Stores |
870053 |
112,960 |
29.09. / 23:07 |
+1,150 |
+1,03% |
112,950 |
115,100 |
111,810 |
2,48 Mio. |
 |
 |
Seagen |
A2QFAQ |
212,200 |
29.09. / 23:10 |
-0,040 |
-0,02% |
212,150 |
220,000 |
212,240 |
1,29 Mio. |
|
 |
Sirius XM Holdings |
A1W8XE |
4,530 |
29.09. / 23:29 |
-0,150 |
-3,21% |
4,530 |
4,560 |
4,680 |
22,05 Mio. |
 |
 |
Starbucks Corp |
884437 |
91,280 |
29.09. / 23:30 |
+0,200 |
+0,22% |
91,000 |
91,250 |
91,080 |
7,70 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Synopsys |
883703 |
458,970 |
29.09. / 23:23 |
-1,740 |
-0,38% |
458,980 |
465,000 |
460,710 |
1,19 Mio. |
 |
 |
T-Mobile US |
A1T7LU |
140,050 |
29.09. / 23:11 |
+0,350 |
+0,25% |
138,750 |
140,390 |
139,700 |
2,80 Mio. |
 |
 |
Tesla |
A1CX3T |
250,290 |
29.09. / 23:31 |
+3,910 |
+1,59% |
249,870 |
249,900 |
246,380 |
128,40 Mio. |
 |
 |
Texas Instruments |
852654 |
159,020 |
29.09. / 23:05 |
-0,070 |
-0,04% |
158,750 |
159,310 |
159,090 |
3,66 Mio. |
|
 |
Verisk Analytics |
A0YA2M |
236,250 |
29.09. / 23:04 |
-4,290 |
-1,78% |
236,240 |
245,870 |
240,540 |
1,24 Mio. |
 |
 |
Vertex Pharmaceuticals |
882807 |
347,740 |
29.09. / 22:08 |
-4,760 |
-1,35% |
347,740 |
358,060 |
352,500 |
896.813,00 |
 |
 |
Walgreens Boots Alliance |
A12HJF |
22,250 |
29.09. / 23:31 |
+1,350 |
+6,46% |
22,260 |
22,280 |
20,900 |
25,66 Mio. |
 |
 |
Warner Bros Discovery |
A3DJQZ |
10,855 |
29.09. / 23:29 |
+0,165 |
+1,54% |
10,840 |
10,900 |
10,690 |
19,13 Mio. |
 |
 |
Workday |
A1J39P |
214,850 |
29.09. / 23:05 |
+3,630 |
+1,72% |
214,500 |
214,990 |
211,220 |
4,07 Mio. |
 |
 |
Xcel Energy |
855009 |
57,220 |
29.09. / 23:02 |
+0,350 |
+0,62% |
55,060 |
58,440 |
56,870 |
4,08 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Zoom Video Communications |
A2PGJ2 |
69,947 |
29.09. / 23:30 |
+1,617 |
+2,37% |
69,940 |
70,420 |
68,330 |
2,82 Mio. |
 |
 |
Zscaler |
A2JF28 |
155,630 |
29.09. / 23:22 |
+4,710 |
+3,12% |
155,600 |
156,100 |
150,920 |
2,30 Mio. |
 |