| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
22.829,26 |
10.07. |
-35,64 |
-0,16% |
- |
- |
22.829,26 |
0,00 |
 |
 |
Adobe |
871981 |
371,430 |
10.07. / 23:26 |
-1,950 |
-0,52% |
371,000 |
371,690 |
371,430 |
4,02 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
144,160 |
10.07. / 23:31 |
+5,750 |
+4,15% |
144,900 |
144,960 |
144,160 |
61,10 Mio. |
 |
 |
Airbnb |
A2QG35 |
137,000 |
10.07. / 23:28 |
+0,150 |
+0,11% |
137,000 |
137,300 |
137,000 |
4,93 Mio. |
|
 |
Alphabet |
A14Y6F |
177,620 |
10.07. / 23:30 |
+1,000 |
+0,57% |
177,540 |
177,690 |
177,620 |
29,25 Mio. |
 |
 |
Alphabet |
A14Y6H |
178,700 |
10.07. / 23:25 |
+1,040 |
+0,59% |
178,660 |
178,730 |
178,700 |
24,69 Mio. |
 |
 |
Amazon.com |
906866 |
222,260 |
10.07. / 23:31 |
-0,280 |
-0,13% |
223,700 |
223,730 |
222,260 |
30,37 Mio. |
 |
 |
American Electric Power Compan |
850222 |
106,040 |
10.07. / 22:22 |
+1,300 |
+1,24% |
105,450 |
106,040 |
106,040 |
2,48 Mio. |
 |
 |
Amgen |
867900 |
300,370 |
10.07. / 23:23 |
+3,850 |
+1,30% |
298,100 |
303,880 |
300,370 |
1,93 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Analog Devices |
862485 |
245,130 |
10.07. / 22:40 |
+2,410 |
+0,99% |
244,750 |
245,490 |
245,130 |
2,43 Mio. |
 |
 |
ANSYS |
901492 |
374,520 |
10.07. / 23:31 |
+7,650 |
+2,09% |
374,520 |
379,000 |
374,520 |
1,13 Mio. |
 |
 |
Apple |
865985 |
212,410 |
10.07. / 23:31 |
+1,298 |
+0,61% |
212,400 |
212,500 |
212,410 |
44,44 Mio. |
 |
 |
Applied Materials |
865177 |
198,030 |
10.07. / 23:27 |
+2,640 |
+1,35% |
197,800 |
198,180 |
198,030 |
5,23 Mio. |
 |
 |
Applovin Corp |
A2QR0K |
346,320 |
10.07. / 23:30 |
-6,420 |
-1,82% |
345,910 |
346,400 |
346,320 |
5,63 Mio. |
 |
 |
Arm Holdings plc |
A3EUCD |
148,550 |
10.07. / 23:29 |
+0,530 |
+0,36% |
148,550 |
149,300 |
148,550 |
3,65 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
802,090 |
10.07. / 23:29 |
+2,226 |
+0,28% |
802,100 |
805,500 |
802,090 |
1,50 Mio. |
 |
 |
AstraZeneca PLC |
886715 |
71,810 |
10.07. / 22:40 |
+1,000 |
+1,41% |
71,900 |
72,000 |
71,810 |
4,05 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
200,050 |
10.07. / 23:30 |
-20,840 |
-9,43% |
201,650 |
202,300 |
200,050 |
3,78 Mio. |
 |
 |
Autodesk |
869964 |
286,110 |
10.07. / 23:25 |
-21,160 |
-6,89% |
286,300 |
288,790 |
286,110 |
4,70 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
305,820 |
10.07. / 23:28 |
-2,590 |
-0,84% |
305,350 |
306,320 |
305,820 |
1,42 Mio. |
 |
 |
Axon Enterprise |
A2DPZU |
732,990 |
10.07. / 23:31 |
-72,870 |
-9,04% |
730,000 |
731,950 |
732,990 |
1,23 Mio. |
 |
 |
Baker Hughes Company |
A2DUAY |
39,710 |
10.07. / 23:26 |
+0,380 |
+0,97% |
39,250 |
39,710 |
39,710 |
6,62 Mio. |
 |
 |
Biogen |
789617 |
135,330 |
10.07. / 22:09 |
+2,310 |
+1,74% |
133,000 |
135,390 |
135,330 |
992.049,00 |
 |
 |
Booking Holdings |
A2JEXP |
5.718,510 |
10.07. / 22:41 |
+50,470 |
+0,89% |
5.667,450 |
5.880,000 |
5.718,510 |
169.242,00 |
 |
 |
Broadcom Inc. |
A2JG9Z |
275,400 |
10.07. / 23:29 |
-2,500 |
-0,90% |
275,710 |
275,740 |
275,400 |
17,89 Mio. |
 |
 |
Cadence Design Systems |
873567 |
322,660 |
10.07. / 23:28 |
-0,250 |
-0,08% |
322,660 |
323,500 |
322,660 |
1,46 Mio. |
|
 |
CDW Corp |
A1W0KL |
179,700 |
10.07. / 22:02 |
-1,050 |
-0,58% |
161,370 |
185,000 |
179,700 |
962.544,00 |
 |
 |
Charter Communications |
A2AJX9 |
401,580 |
10.07. / 23:28 |
-1,980 |
-0,49% |
357,440 |
430,000 |
401,580 |
927.185,00 |
 |
 |
Cintas Corp |
880205 |
216,560 |
10.07. / 23:28 |
-0,080 |
-0,04% |
215,960 |
217,430 |
216,560 |
1,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
68,760 |
10.07. / 23:26 |
-0,510 |
-0,74% |
68,650 |
68,910 |
68,760 |
15,01 Mio. |
 |
 |
Coca-Cola Europacific Partners |
A2AJ8Q |
95,450 |
10.07. / 23:28 |
-0,410 |
-0,43% |
95,060 |
95,720 |
95,450 |
1,36 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
76,730 |
10.07. / 23:30 |
-3,230 |
-4,04% |
76,550 |
77,230 |
76,730 |
4,75 Mio. |
 |
 |
Comcast Corp |
157484 |
35,420 |
10.07. / 23:30 |
-0,200 |
-0,56% |
35,380 |
35,630 |
35,420 |
15,14 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
313,620 |
10.07. / 23:02 |
-3,490 |
-1,10% |
311,950 |
313,950 |
313,620 |
1,75 Mio. |
 |
 |
Copart |
893807 |
47,990 |
10.07. / 23:18 |
+0,350 |
+0,73% |
47,500 |
48,260 |
47,990 |
7,78 Mio. |
 |
 |
CoStar Group |
922134 |
86,050 |
10.07. / 23:30 |
+1,550 |
+1,83% |
81,460 |
86,030 |
86,050 |
2,52 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
970,170 |
10.07. / 23:30 |
-11,920 |
-1,21% |
973,600 |
973,700 |
970,170 |
2,90 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
487,110 |
10.07. / 23:31 |
-26,400 |
-5,14% |
491,000 |
491,500 |
487,110 |
4,19 Mio. |
 |
 |
CSX Corp |
865857 |
33,540 |
10.07. / 23:28 |
+0,210 |
+0,63% |
33,000 |
33,540 |
33,540 |
9,78 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Datadog |
A2PSFR |
137,490 |
10.07. / 23:30 |
-5,260 |
-3,68% |
137,600 |
137,810 |
137,490 |
9,71 Mio. |
 |
 |
DexCom |
A0D9T1 |
85,460 |
10.07. / 23:28 |
+0,590 |
+0,70% |
84,500 |
85,420 |
85,460 |
3,67 Mio. |
 |
 |
Diamondback Energy |
A1J6Y4 |
143,030 |
10.07. / 23:29 |
+0,910 |
+0,64% |
143,000 |
143,700 |
143,030 |
1,80 Mio. |
 |
 |
DoorDash |
A2QHEA |
238,240 |
10.07. / 23:28 |
-7,820 |
-3,18% |
238,070 |
238,880 |
238,240 |
3,25 Mio. |
 |
 |
Electronic Arts |
878372 |
151,300 |
10.07. / 22:50 |
-1,380 |
-0,90% |
149,470 |
154,500 |
151,300 |
1,61 Mio. |
 |
 |
Exelon Corp |
852011 |
43,630 |
10.07. / 22:35 |
+0,490 |
+1,14% |
43,540 |
43,630 |
43,630 |
4,37 Mio. |
 |
 |
Fastenal Co |
887891 |
43,560 |
10.07. / 22:31 |
+0,160 |
+0,37% |
43,460 |
43,560 |
43,560 |
6,15 Mio. |
 |
 |
Fortinet |
A0YEFE |
100,200 |
10.07. / 23:26 |
-7,450 |
-6,92% |
100,500 |
100,700 |
100,200 |
5,98 Mio. |
 |
 |
GE HealthCare Technologies |
A3D3G6 |
76,500 |
10.07. / 22:32 |
+0,990 |
+1,31% |
76,500 |
76,500 |
76,500 |
2,74 Mio. |
 |
 |
Gilead Sciences |
885823 |
114,540 |
10.07. / 22:44 |
+1,300 |
+1,15% |
114,550 |
114,990 |
114,540 |
6,10 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
GlobalFoundries |
A3C6AF |
41,230 |
10.07. / 23:27 |
+0,240 |
+0,59% |
40,360 |
41,880 |
41,230 |
1,36 Mio. |
 |
 |
Honeywell International |
870153 |
236,770 |
10.07. / 23:28 |
-1,950 |
-0,82% |
236,550 |
237,360 |
236,770 |
2,26 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
541,090 |
10.07. / 23:28 |
+0,450 |
+0,08% |
533,000 |
541,250 |
541,090 |
290.413,00 |
|
 |
Intel Corp |
855681 |
23,820 |
10.07. / 23:30 |
+0,380 |
+1,62% |
23,800 |
23,830 |
23,820 |
54,60 Mio. |
 |
 |
Intuit |
886053 |
747,900 |
10.07. / 23:28 |
-21,690 |
-2,82% |
747,900 |
755,000 |
747,900 |
1,78 Mio. |
 |
 |
Intuitive Surgical |
888024 |
526,050 |
10.07. / 23:25 |
-2,080 |
-0,39% |
522,000 |
526,580 |
526,050 |
1,42 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
33,650 |
10.07. / 23:13 |
±0,000 |
±0,00% |
33,390 |
33,650 |
33,650 |
13,44 Mio. |
|
 |
KLA Corp |
865884 |
928,620 |
10.07. / 22:55 |
+5,440 |
+0,59% |
925,500 |
931,480 |
928,620 |
798.521,00 |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
26,470 |
10.07. / 22:55 |
+0,020 |
+0,08% |
26,500 |
26,520 |
26,470 |
15,84 Mio. |
|
 |
Lam Research Corp |
A40L1V |
101,060 |
10.07. / 23:08 |
+1,250 |
+1,25% |
101,110 |
101,680 |
101,060 |
6,57 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Linde plc |
A3D7VW |
470,340 |
10.07. / 22:21 |
-0,790 |
-0,17% |
468,500 |
470,520 |
470,340 |
2,24 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
238,520 |
10.07. / 23:30 |
+2,630 |
+1,11% |
238,900 |
238,980 |
238,520 |
2,60 Mio. |
 |
 |
Marriott International |
913070 |
282,300 |
10.07. / 23:28 |
+3,110 |
+1,11% |
275,000 |
289,250 |
282,300 |
1,44 Mio. |
 |
 |
Marvell Technology |
A3CNLD |
73,360 |
10.07. / 23:28 |
+1,100 |
+1,52% |
73,300 |
73,590 |
73,360 |
11,54 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
2.402,100 |
10.07. / 23:15 |
-74,980 |
-3,03% |
2.402,500 |
2.406,990 |
2.402,100 |
472.428,00 |
 |
 |
Meta Platforms |
A1JWVX |
727,240 |
10.07. / 23:29 |
-5,540 |
-0,76% |
727,300 |
727,870 |
727,240 |
9,92 Mio. |
 |
 |
Microchip Technology |
886105 |
75,080 |
10.07. / 23:30 |
+0,400 |
+0,54% |
75,000 |
75,900 |
75,080 |
7,55 Mio. |
 |
 |
Micron Technology |
869020 |
123,110 |
10.07. / 23:30 |
+0,870 |
+0,71% |
123,050 |
123,100 |
123,110 |
15,38 Mio. |
 |
 |
Microsoft Corp |
870747 |
501,480 |
10.07. / 23:28 |
-2,030 |
-0,40% |
501,850 |
501,990 |
501,480 |
16,50 Mio. |
 |
 |
MicroStrategy |
722713 |
421,740 |
10.07. / 23:31 |
+6,330 |
+1,52% |
427,000 |
427,800 |
421,740 |
13,21 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mondelez International |
A1J4U0 |
67,150 |
10.07. / 23:04 |
+0,300 |
+0,45% |
66,300 |
67,270 |
67,150 |
7,36 Mio. |
 |
 |
Monster Beverage Corp |
A14U5Z |
59,170 |
10.07. / 22:55 |
-0,400 |
-0,67% |
59,000 |
59,170 |
59,170 |
5,48 Mio. |
 |
 |
Netflix |
552484 |
1.250,590 |
10.07. / 23:30 |
-37,690 |
-2,93% |
1.252,000 |
1.252,480 |
1.250,590 |
4,24 Mio. |
 |
 |
NVIDIA Corp |
918422 |
164,100 |
10.07. / 23:31 |
+1,220 |
+0,75% |
164,010 |
164,070 |
164,100 |
167,70 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
233,190 |
10.07. / 22:55 |
+2,770 |
+1,20% |
233,190 |
239,750 |
233,190 |
1,95 Mio. |
 |
 |
O'Reilly Automotive Inc |
A1H5JY |
92,380 |
10.07. / 22:55 |
-0,200 |
-0,22% |
92,000 |
93,000 |
92,380 |
4,64 Mio. |
 |
 |
Old Dominion Freight Line |
923655 |
171,120 |
10.07. / 23:28 |
+3,110 |
+1,85% |
160,600 |
173,800 |
171,120 |
1,26 Mio. |
 |
 |
ON Semiconductor Corp |
930124 |
59,520 |
10.07. / 22:54 |
+1,750 |
+3,03% |
59,600 |
59,980 |
59,520 |
8,44 Mio. |
 |
 |
PACCAR |
861114 |
99,220 |
10.07. / 23:28 |
+0,550 |
+0,56% |
98,000 |
99,760 |
99,220 |
2,60 Mio. |
 |
 |
Palantir Technologies |
A2QA4J |
142,500 |
10.07. / 23:31 |
-0,630 |
-0,44% |
142,190 |
142,200 |
142,500 |
64,38 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Palo Alto Networks Inc |
A1JZ0Q |
192,070 |
10.07. / 23:29 |
-13,990 |
-6,79% |
193,600 |
193,730 |
192,070 |
9,25 Mio. |
 |
 |
Paychex |
868284 |
145,310 |
10.07. / 23:28 |
-0,630 |
-0,43% |
145,020 |
145,670 |
145,310 |
2,79 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
75,700 |
10.07. / 23:30 |
+0,870 |
+1,16% |
75,670 |
75,930 |
75,700 |
6,38 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
104,970 |
10.07. / 23:30 |
-0,030 |
-0,03% |
104,850 |
105,000 |
104,970 |
3,45 Mio. |
|
 |
PepsiCo |
851995 |
136,080 |
10.07. / 23:27 |
+1,581 |
+1,18% |
135,850 |
136,250 |
136,080 |
8,87 Mio. |
 |
 |
QUALCOMM |
883121 |
159,090 |
10.07. / 23:18 |
-0,260 |
-0,16% |
159,040 |
159,340 |
159,090 |
5,68 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
559,760 |
10.07. / 23:13 |
+7,180 |
+1,30% |
558,000 |
565,000 |
559,760 |
827.678,00 |
 |
 |
Roper Technologies |
883563 |
549,800 |
10.07. / 22:12 |
-8,840 |
-1,58% |
514,280 |
549,800 |
549,800 |
944.922,00 |
 |
 |
Ross Stores |
870053 |
130,860 |
10.07. / 22:34 |
-0,350 |
-0,27% |
130,870 |
134,000 |
130,860 |
3,14 Mio. |
 |
 |
Shopify Inc |
A14TJP |
115,160 |
10.07. / 23:28 |
+0,840 |
+0,73% |
115,200 |
115,800 |
115,160 |
6,84 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
95,150 |
10.07. / 23:22 |
-0,100 |
-0,11% |
95,200 |
95,330 |
95,150 |
6,92 Mio. |
|
 |
Synopsys |
883703 |
566,190 |
10.07. / 23:08 |
+15,240 |
+2,77% |
567,320 |
568,990 |
566,190 |
1,78 Mio. |
 |
 |
T-Mobile US |
A1T7LU |
228,150 |
10.07. / 22:55 |
-4,206 |
-1,81% |
228,370 |
229,700 |
228,150 |
5,53 Mio. |
 |
 |
Take-Two Interactive Software |
914508 |
235,330 |
10.07. / 23:31 |
-6,900 |
-2,85% |
235,500 |
239,980 |
235,330 |
2,47 Mio. |
 |
 |
Tesla |
A1CX3T |
309,870 |
10.07. / 23:31 |
+13,990 |
+4,73% |
311,500 |
311,540 |
309,870 |
104,37 Mio. |
 |
 |
Texas Instruments |
852654 |
219,660 |
10.07. / 23:14 |
+3,193 |
+1,48% |
219,660 |
220,490 |
219,660 |
3,97 Mio. |
 |
 |
Trade Desk (The) |
A2ARCV |
76,850 |
10.07. / 23:29 |
+1,220 |
+1,61% |
77,000 |
77,090 |
76,850 |
6,70 Mio. |
 |
 |
Verisk Analytics |
A0YA2M |
302,900 |
10.07. / 22:10 |
-0,820 |
-0,27% |
290,000 |
484,560 |
302,900 |
724.709,00 |
 |
 |
Vertex Pharmaceuticals |
882807 |
479,530 |
10.07. / 23:02 |
+0,565 |
+0,12% |
477,140 |
479,420 |
479,530 |
932.755,00 |
|
 |
Warner Bros Discovery |
A3DJQZ |
11,650 |
10.07. / 23:21 |
+0,160 |
+1,39% |
11,600 |
11,700 |
11,650 |
42,46 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
229,300 |
10.07. / 23:22 |
-10,870 |
-4,53% |
229,510 |
232,350 |
229,300 |
4,16 Mio. |
 |
 |
Xcel Energy |
855009 |
68,450 |
10.07. / 23:13 |
+0,610 |
+0,90% |
66,650 |
68,330 |
68,450 |
2,54 Mio. |
 |
 |
Zscaler |
A2JF28 |
296,180 |
10.07. / 23:27 |
-20,383 |
-6,44% |
298,000 |
299,130 |
296,180 |
3,56 Mio. |
 |