| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.008,62 |
27.09. |
-106,91 |
-0,53% |
- |
- |
20.008,62 |
0,00 |
|
|
Adobe |
871981 |
515,480 |
27.09. / 23:09 |
+0,100 |
+0,02% |
513,500 |
514,000 |
515,480 |
3.035,00 |
|
|
Advanced Micro Devices |
863186 |
164,350 |
27.09. / 23:31 |
-3,200 |
-1,91% |
162,100 |
162,380 |
164,350 |
53.085,00 |
|
|
Airbnb |
A2QG35 |
128,250 |
27.09. / 23:22 |
-1,000 |
-0,77% |
128,030 |
128,870 |
128,250 |
670,00 |
|
|
Alphabet |
A14Y6F |
163,950 |
27.09. / 23:29 |
+1,220 |
+0,75% |
163,810 |
163,910 |
163,950 |
37.733,00 |
|
|
Alphabet |
A14Y6H |
165,290 |
27.09. / 23:29 |
+1,460 |
+0,89% |
165,160 |
165,250 |
165,290 |
19.661,00 |
|
|
Amazon.com |
906866 |
187,970 |
27.09. / 23:29 |
-3,170 |
-1,66% |
187,350 |
187,550 |
187,970 |
54.043,00 |
|
|
American Electric Power Compan |
850222 |
101,840 |
27.09. / 22:47 |
+1,100 |
+1,09% |
101,710 |
104,000 |
101,840 |
16,00 |
|
|
Amgen |
867900 |
322,670 |
27.09. / 23:15 |
+3,570 |
+1,12% |
316,310 |
326,520 |
322,670 |
1.217,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
232,050 |
27.09. / 23:22 |
-0,410 |
-0,18% |
201,000 |
230,000 |
232,050 |
1.802,00 |
|
|
ANSYS |
901492 |
325,150 |
27.09. / 22:02 |
+0,310 |
+0,10% |
283,000 |
325,850 |
325,150 |
370.781,00 |
|
|
Apple |
865985 |
227,790 |
27.09. / 23:30 |
+0,205 |
+0,09% |
229,810 |
229,930 |
227,790 |
197.151,00 |
|
|
Applied Materials |
865177 |
204,920 |
27.09. / 23:22 |
-4,690 |
-2,24% |
203,000 |
203,590 |
204,920 |
4.059,00 |
|
|
ASML Holding NV |
A1J85V |
841,540 |
27.09. / 23:16 |
-11,280 |
-1,32% |
842,550 |
843,300 |
841,540 |
5.717,00 |
|
|
AstraZeneca PLC |
886715 |
77,620 |
27.09. / 22:05 |
-0,560 |
-0,72% |
78,030 |
78,070 |
77,620 |
17.324,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,220 |
27.09. / 23:28 |
-1,920 |
-1,18% |
156,290 |
164,990 |
161,220 |
64,00 |
|
|
Autodesk |
869964 |
271,900 |
27.09. / 23:00 |
-1,460 |
-0,53% |
273,800 |
276,000 |
271,900 |
2.175,00 |
|
|
Automatic Data Processing |
850347 |
272,880 |
27.09. / 23:09 |
-1,550 |
-0,56% |
250,000 |
433,870 |
272,880 |
36,00 |
|
|
Baker Hughes Company |
A2DUAY |
36,180 |
27.09. / 22:50 |
+1,430 |
+4,11% |
35,650 |
36,610 |
36,180 |
649,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
194,670 |
27.09. / 22:51 |
+1,070 |
+0,55% |
193,390 |
195,680 |
194,670 |
39,00 |
|
|
Booking Holdings |
A2JEXP |
4.248,100 |
27.09. / 22:54 |
-20,840 |
-0,49% |
3.164,380 |
6.754,470 |
4.248,100 |
10,00 |
|
|
Broadcom Inc. |
A2JG9Z |
172,690 |
27.09. / 23:30 |
-5,400 |
-3,03% |
170,040 |
170,530 |
172,690 |
43.751,00 |
|
|
Cadence Design Systems |
873567 |
274,130 |
27.09. / 23:30 |
-0,100 |
-0,04% |
271,050 |
276,950 |
274,130 |
189,00 |
|
|
CDW Corp |
A1W0KL |
226,550 |
27.09. / 23:23 |
-2,080 |
-0,91% |
100,000 |
360,210 |
226,550 |
3,00 |
|
|
Charter Communications |
A2AJX9 |
326,220 |
27.09. / 22:36 |
+9,210 |
+2,91% |
318,000 |
321,770 |
326,220 |
1.852,00 |
|
|
Cintas Corp |
880205 |
202,350 |
27.09. / 23:21 |
-4,660 |
-2,25% |
200,000 |
209,990 |
202,350 |
175,00 |
|
|
Cisco Systems |
878841 |
53,020 |
27.09. / 23:18 |
+0,167 |
+0,32% |
52,890 |
53,020 |
53,020 |
3.976,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
79,180 |
27.09. / 23:21 |
+0,140 |
+0,18% |
79,180 |
79,510 |
79,180 |
1,05 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
76,890 |
27.09. / 23:02 |
-0,310 |
-0,40% |
67,090 |
79,800 |
76,890 |
4,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
41,640 |
27.09. / 23:29 |
+0,610 |
+1,49% |
41,590 |
41,840 |
41,640 |
520,00 |
|
|
Constellation Energy Corp |
A3DCXB |
257,000 |
27.09. / 23:06 |
+0,230 |
+0,09% |
258,020 |
263,200 |
257,000 |
1.056,00 |
|
|
Copart |
893807 |
52,060 |
27.09. / 23:24 |
-0,050 |
-0,10% |
49,300 |
53,490 |
52,060 |
3,00 |
|
|
CoStar Group |
922134 |
75,010 |
27.09. / 23:22 |
+0,280 |
+0,37% |
72,000 |
93,620 |
75,010 |
1,63 Mio. |
|
|
Costco Wholesale Corp |
888351 |
885,620 |
27.09. / 23:30 |
-15,820 |
-1,75% |
884,950 |
887,000 |
885,620 |
614,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
285,860 |
27.09. / 23:26 |
+4,365 |
+1,55% |
283,060 |
285,860 |
285,860 |
9.510,00 |
|
|
CSX Corp |
865857 |
34,530 |
27.09. / 22:51 |
+0,630 |
+1,86% |
34,280 |
34,600 |
34,530 |
300,00 |
|
|
Datadog |
A2PSFR |
114,200 |
27.09. / 23:22 |
-0,010 |
-0,01% |
113,490 |
113,840 |
114,200 |
668,00 |
|
|
DexCom |
A0D9T1 |
67,290 |
27.09. / 23:19 |
-0,240 |
-0,36% |
67,410 |
68,100 |
67,290 |
256,00 |
|
|
Diamondback Energy |
A1J6Y4 |
170,630 |
27.09. / 23:20 |
+1,770 |
+1,05% |
170,310 |
172,990 |
170,630 |
154,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
73,120 |
27.09. / 23:25 |
+0,240 |
+0,33% |
72,510 |
73,990 |
73,120 |
606,00 |
|
|
DoorDash |
A2QHEA |
142,230 |
27.09. / 23:13 |
-0,790 |
-0,55% |
140,000 |
144,500 |
142,230 |
72,00 |
|
|
Electronic Arts |
878372 |
144,650 |
27.09. / 23:21 |
+1,040 |
+0,72% |
143,850 |
145,190 |
144,650 |
1,60 Mio. |
|
|
Exelon Corp |
852011 |
40,380 |
27.09. / 23:11 |
+0,450 |
+1,13% |
40,340 |
40,750 |
40,380 |
38,00 |
|
|
Fastenal Company |
887891 |
71,520 |
27.09. / 22:46 |
-0,130 |
-0,18% |
66,000 |
75,000 |
71,520 |
2,25 Mio. |
|
|
Fortinet |
A0YEFE |
77,450 |
27.09. / 23:31 |
+0,240 |
+0,31% |
76,800 |
77,860 |
77,450 |
76,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
91,990 |
27.09. / 23:19 |
-0,500 |
-0,54% |
91,890 |
92,500 |
91,990 |
28,00 |
|
|
Gilead Sciences |
885823 |
83,610 |
27.09. / 22:52 |
+0,570 |
+0,69% |
82,920 |
83,560 |
83,610 |
1.580,00 |
|
|
GlobalFoundries |
A3C6AF |
40,950 |
27.09. / 23:22 |
+0,190 |
+0,47% |
40,040 |
40,910 |
40,950 |
2.180,00 |
|
|
Honeywell International |
870153 |
207,630 |
27.09. / 23:21 |
+0,600 |
+0,29% |
206,000 |
207,860 |
207,630 |
105,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
511,780 |
27.09. / 23:21 |
+2,750 |
+0,54% |
503,000 |
535,990 |
511,780 |
6,00 |
|
|
Illumina |
927079 |
130,120 |
27.09. / 22:52 |
-2,210 |
-1,67% |
128,800 |
130,000 |
130,120 |
278,00 |
|
|
Intel Corp |
855681 |
23,910 |
27.09. / 23:30 |
-0,045 |
-0,19% |
23,590 |
23,600 |
23,910 |
333.981,00 |
|
|
Intuit |
886053 |
619,030 |
27.09. / 23:28 |
-17,905 |
-2,81% |
615,010 |
625,260 |
619,030 |
92,00 |
|
|
Intuitive Surgical |
888024 |
479,180 |
27.09. / 23:21 |
-7,150 |
-1,47% |
474,010 |
484,990 |
479,180 |
109,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,420 |
27.09. / 22:18 |
-0,110 |
-0,29% |
37,110 |
37,480 |
37,420 |
10,00 |
|
|
KLA Corp |
865884 |
782,400 |
27.09. / 23:21 |
-22,150 |
-2,75% |
770,000 |
780,000 |
782,400 |
307,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,370 |
27.09. / 23:29 |
+0,570 |
+1,64% |
35,290 |
35,480 |
35,370 |
1.891,00 |
|
|
Lam Research Corp |
869686 |
827,120 |
27.09. / 23:31 |
-20,380 |
-2,40% |
808,510 |
823,950 |
827,120 |
1.263,00 |
|
|
lululemon athletica |
A0MXBY |
280,010 |
27.09. / 23:23 |
+11,190 |
+4,16% |
281,000 |
284,800 |
280,010 |
2.582,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
253,040 |
27.09. / 22:44 |
+2,330 |
+0,93% |
242,220 |
255,000 |
253,040 |
20,00 |
|
|
Marvell Technology |
A3CNLD |
70,990 |
27.09. / 23:29 |
-2,460 |
-3,35% |
70,150 |
70,450 |
70,990 |
10.277,00 |
|
|
MercadoLibre |
A0MYNP |
2.064,710 |
27.09. / 23:13 |
-35,500 |
-1,69% |
2.006,000 |
2.089,650 |
2.064,710 |
82,00 |
|
|
Meta Platforms |
A1JWVX |
567,360 |
27.09. / 23:30 |
-0,480 |
-0,08% |
567,750 |
568,250 |
567,360 |
15.716,00 |
|
|
Microchip Technology |
886105 |
80,590 |
27.09. / 23:26 |
+0,280 |
+0,35% |
78,510 |
80,040 |
80,590 |
1.671,00 |
|
|
Micron Technology |
869020 |
107,500 |
27.09. / 23:30 |
-2,415 |
-2,20% |
105,930 |
106,180 |
107,500 |
148.920,00 |
|
|
Microsoft Corp |
870747 |
428,020 |
27.09. / 23:30 |
-3,290 |
-0,76% |
427,280 |
427,400 |
428,020 |
23.653,00 |
|
|
Moderna |
A2N9D9 |
65,750 |
27.09. / 23:18 |
+1,820 |
+2,85% |
66,040 |
66,230 |
65,750 |
5.558,00 |
|
|
Mondelez International |
A1J4U0 |
74,200 |
27.09. / 23:15 |
-0,120 |
-0,16% |
73,480 |
74,200 |
74,200 |
130,00 |
|
|
MongoDB |
A2DYB1 |
269,530 |
27.09. / 22:48 |
-3,120 |
-1,14% |
267,320 |
274,000 |
269,530 |
851,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,460 |
27.09. / 23:21 |
+0,450 |
+0,87% |
52,010 |
52,500 |
52,460 |
125,00 |
|
|
Netflix |
552484 |
707,350 |
27.09. / 23:22 |
-4,080 |
-0,57% |
704,500 |
706,760 |
707,350 |
1.070,00 |
|
|
NVIDIA Corp |
918422 |
121,400 |
27.09. / 23:31 |
-2,690 |
-2,17% |
119,150 |
119,180 |
121,400 |
1,73 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,930 |
27.09. / 23:31 |
+2,660 |
+1,10% |
234,220 |
243,000 |
244,930 |
731,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.146,030 |
27.09. / 22:08 |
-13,590 |
-1,17% |
1.001,000 |
1.833,640 |
1.146,030 |
78,00 |
|
|
Old Dominion Freight Line |
923655 |
196,710 |
27.09. / 22:46 |
+1,380 |
+0,71% |
188,410 |
199,440 |
196,710 |
3,00 |
|
|
ON Semiconductor Corp |
930124 |
74,390 |
27.09. / 22:43 |
+1,050 |
+1,43% |
72,520 |
73,200 |
74,390 |
15.117,00 |
|
|
PACCAR |
861114 |
98,130 |
27.09. / 23:21 |
+0,320 |
+0,33% |
95,010 |
112,900 |
98,130 |
6,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
335,750 |
27.09. / 23:25 |
-2,980 |
-0,88% |
331,010 |
334,700 |
335,750 |
1.171,00 |
|
|
Paychex |
868284 |
132,990 |
27.09. / 23:22 |
±0,000 |
±0,00% |
126,000 |
132,990 |
132,990 |
21,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
77,880 |
27.09. / 23:26 |
-2,200 |
-2,75% |
77,780 |
77,900 |
77,880 |
25.663,00 |
|
|
PDD Holdings |
A2JRK6 |
135,380 |
27.09. / 23:30 |
+6,025 |
+4,66% |
141,700 |
141,950 |
135,380 |
785.843,00 |
|
|
PepsiCo |
851995 |
170,000 |
27.09. / 23:31 |
+0,310 |
+0,18% |
170,000 |
170,910 |
170,000 |
690,00 |
|
|
QUALCOMM |
883121 |
170,130 |
27.09. / 23:30 |
-2,530 |
-1,47% |
168,900 |
169,240 |
170,130 |
11.454,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.042,690 |
27.09. / 23:02 |
+2,050 |
+0,20% |
1.020,000 |
1.101,000 |
1.042,690 |
73,00 |
|
|
Roper Technologies |
883563 |
553,800 |
27.09. / 22:35 |
+1,300 |
+0,24% |
375,000 |
562,000 |
553,800 |
310.497,00 |
|
|
Ross Stores |
870053 |
151,560 |
27.09. / 23:22 |
-1,260 |
-0,82% |
149,700 |
162,500 |
151,560 |
1,73 Mio. |
|
|
Starbucks Corp |
884437 |
97,360 |
27.09. / 23:29 |
-0,080 |
-0,08% |
97,400 |
97,680 |
97,360 |
3.698,00 |
|
|
Super Micro Computer |
A0MKJF |
419,740 |
27.09. / 23:30 |
+17,340 |
+4,31% |
416,100 |
418,410 |
419,740 |
17.316,00 |
|
|
Synopsys |
883703 |
513,310 |
27.09. / 23:30 |
-2,090 |
-0,41% |
509,640 |
512,090 |
513,310 |
403,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
205,180 |
27.09. / 23:18 |
+1,930 |
+0,95% |
204,800 |
206,500 |
205,180 |
149,00 |
|
|
Take-Two Interactive Software |
914508 |
153,050 |
27.09. / 23:21 |
+1,360 |
+0,90% |
151,500 |
153,450 |
153,050 |
194,00 |
|
|
Tesla |
A1CX3T |
260,460 |
27.09. / 23:31 |
+6,240 |
+2,45% |
260,700 |
260,890 |
260,460 |
454.699,00 |
|
|
Texas Instruments |
852654 |
209,140 |
27.09. / 22:32 |
-0,120 |
-0,06% |
205,300 |
206,500 |
209,140 |
9.126,00 |
|
|
Trade Desk (The) |
A2ARCV |
109,450 |
27.09. / 23:14 |
+0,090 |
+0,08% |
108,310 |
109,210 |
109,450 |
489,00 |
|
|
Verisk Analytics |
A0YA2M |
264,250 |
27.09. / 23:22 |
-0,740 |
-0,28% |
250,000 |
420,150 |
264,250 |
33,00 |
|
|
Vertex Pharmaceuticals |
882807 |
462,880 |
27.09. / 23:00 |
-0,270 |
-0,06% |
457,010 |
469,990 |
462,880 |
25,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
27.09. / 23:17 |
+0,080 |
+0,96% |
8,340 |
8,370 |
8,380 |
2.401,00 |
|
|
Workday |
A1J39P |
243,620 |
27.09. / 22:06 |
-1,810 |
-0,74% |
237,110 |
254,000 |
243,620 |
28,00 |
|
|
Xcel Energy |
855009 |
64,570 |
27.09. / 22:01 |
+0,590 |
+0,92% |
59,500 |
65,680 |
64,570 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
171,770 |
27.09. / 23:25 |
+0,840 |
+0,49% |
170,430 |
171,770 |
171,770 |
1.114,00 |
|