| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.791,49 |
20.09. |
-48,34 |
-0,24% |
- |
- |
19.839,83 |
0,00 |
|
|
Adobe |
871981 |
522,110 |
20.09. / 23:27 |
-4,330 |
-0,82% |
521,410 |
522,500 |
526,440 |
6,10 Mio. |
|
|
Advanced Micro Devices |
863186 |
155,965 |
20.09. / 23:31 |
-0,775 |
-0,49% |
155,700 |
155,870 |
156,740 |
40,25 Mio. |
|
|
Airbnb |
A2QG35 |
131,180 |
20.09. / 23:30 |
+2,430 |
+1,89% |
131,600 |
131,750 |
128,750 |
12,48 Mio. |
|
|
Alphabet |
A14Y6F |
163,540 |
20.09. / 23:30 |
+1,400 |
+0,86% |
163,590 |
163,800 |
162,140 |
40,90 Mio. |
|
|
Alphabet |
A14Y6H |
164,640 |
20.09. / 23:29 |
+1,400 |
+0,86% |
164,760 |
164,840 |
163,240 |
46,36 Mio. |
|
|
Amazon.com |
906866 |
191,640 |
20.09. / 23:31 |
+1,770 |
+0,93% |
191,250 |
191,300 |
189,870 |
100,38 Mio. |
|
|
American Electric Power Compan |
850222 |
102,160 |
20.09. / 23:29 |
+0,420 |
+0,41% |
101,080 |
102,480 |
101,740 |
5,40 Mio. |
|
|
Amgen |
867900 |
337,290 |
20.09. / 22:35 |
+1,340 |
+0,40% |
335,100 |
337,380 |
335,950 |
4,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
226,850 |
20.09. / 23:22 |
-6,600 |
-2,83% |
226,300 |
226,780 |
233,450 |
5,01 Mio. |
|
|
ANSYS |
901492 |
319,990 |
20.09. / 22:35 |
-2,300 |
-0,71% |
319,750 |
320,250 |
322,290 |
732.154,00 |
|
|
Apple |
865985 |
228,290 |
20.09. / 23:31 |
-0,580 |
-0,25% |
227,710 |
227,800 |
228,870 |
318,68 Mio. |
|
|
Applied Materials |
865177 |
192,100 |
20.09. / 23:14 |
-4,610 |
-2,34% |
192,200 |
192,500 |
196,710 |
14,31 Mio. |
|
|
ASML Holding NV |
A1J85V |
795,150 |
20.09. / 23:31 |
-33,010 |
-3,99% |
794,000 |
796,990 |
828,160 |
2,75 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,380 |
20.09. / 23:29 |
-0,520 |
-0,66% |
78,400 |
79,430 |
78,900 |
3,37 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,320 |
20.09. / 23:26 |
+0,220 |
+0,13% |
162,200 |
163,080 |
163,100 |
2,36 Mio. |
|
|
Autodesk |
869964 |
267,330 |
20.09. / 23:08 |
-2,430 |
-0,90% |
267,400 |
267,950 |
269,760 |
2,55 Mio. |
|
|
Automatic Data Processing |
850347 |
276,410 |
20.09. / 23:29 |
-1,280 |
-0,46% |
275,820 |
277,140 |
277,690 |
3,27 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
36,050 |
20.09. / 22:40 |
-0,310 |
-0,85% |
35,800 |
36,040 |
36,360 |
12,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
199,360 |
20.09. / 23:20 |
-2,080 |
-1,03% |
195,000 |
199,500 |
201,440 |
3,83 Mio. |
|
|
Booking Holdings |
A2JEXP |
4.063,910 |
20.09. / 23:20 |
+46,400 |
+1,15% |
3.670,010 |
4.105,000 |
4.017,510 |
443.926,00 |
|
|
Broadcom Inc. |
A2JG9Z |
171,120 |
20.09. / 23:24 |
+3,700 |
+2,21% |
170,760 |
170,900 |
167,420 |
91,76 Mio. |
|
|
Cadence Design Systems |
873567 |
273,750 |
20.09. / 22:42 |
-6,600 |
-2,35% |
273,200 |
273,760 |
280,350 |
2,98 Mio. |
|
|
CDW Corp |
A1W0KL |
225,300 |
20.09. / 23:26 |
-2,570 |
-1,13% |
224,460 |
229,740 |
227,870 |
1,75 Mio. |
|
|
Charter Communications |
A2AJX9 |
330,410 |
20.09. / 23:26 |
-0,930 |
-0,28% |
325,510 |
340,000 |
331,340 |
2,58 Mio. |
|
|
Cintas Corp |
880205 |
204,160 |
20.09. / 22:53 |
+0,420 |
+0,21% |
203,760 |
204,160 |
203,740 |
3,16 Mio. |
|
|
Cisco Systems |
878841 |
51,980 |
20.09. / 23:30 |
+0,540 |
+1,05% |
51,800 |
51,970 |
51,440 |
44,11 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
81,090 |
20.09. / 22:50 |
-0,140 |
-0,17% |
75,840 |
81,090 |
81,230 |
1,79 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
75,630 |
20.09. / 23:20 |
+0,430 |
+0,57% |
74,680 |
77,350 |
75,200 |
5,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,130 |
20.09. / 23:20 |
-0,140 |
-0,35% |
40,150 |
40,510 |
40,270 |
59,67 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
255,040 |
20.09. / 23:29 |
+46,540 |
+22,32% |
256,500 |
257,020 |
208,500 |
15,03 Mio. |
|
|
Copart |
893807 |
51,440 |
20.09. / 22:35 |
-0,360 |
-0,69% |
50,320 |
51,440 |
51,800 |
8,64 Mio. |
|
|
CoStar Group |
922134 |
77,360 |
20.09. / 23:26 |
-1,930 |
-2,43% |
76,240 |
77,370 |
79,290 |
2,93 Mio. |
|
|
Costco Wholesale Corp |
888351 |
907,130 |
20.09. / 23:27 |
+6,390 |
+0,71% |
906,000 |
906,900 |
900,740 |
4,66 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
299,840 |
20.09. / 23:29 |
+22,460 |
+8,10% |
298,300 |
298,350 |
277,380 |
17,88 Mio. |
|
|
CSX Corp |
865857 |
34,920 |
20.09. / 23:28 |
+0,120 |
+0,34% |
34,670 |
34,750 |
34,800 |
31,21 Mio. |
|
|
Datadog |
A2PSFR |
114,810 |
20.09. / 23:20 |
-0,710 |
-0,61% |
114,210 |
114,750 |
115,520 |
2,83 Mio. |
|
|
DexCom |
A0D9T1 |
70,440 |
20.09. / 22:44 |
-1,480 |
-2,06% |
70,150 |
70,430 |
71,920 |
7,71 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
180,940 |
20.09. / 22:35 |
-0,690 |
-0,38% |
178,000 |
184,310 |
181,630 |
7,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
71,725 |
20.09. / 23:27 |
-2,155 |
-2,92% |
71,510 |
71,840 |
73,880 |
7,96 Mio. |
|
|
DoorDash |
A2QHEA |
139,740 |
20.09. / 23:12 |
+2,450 |
+1,78% |
139,400 |
139,900 |
137,290 |
5,57 Mio. |
|
|
Electronic Arts |
878372 |
139,550 |
20.09. / 22:52 |
-1,190 |
-0,85% |
139,000 |
140,140 |
140,740 |
4,58 Mio. |
|
|
Exelon Corp |
852011 |
40,270 |
20.09. / 22:35 |
+0,980 |
+2,49% |
39,770 |
40,270 |
39,290 |
18,78 Mio. |
|
|
Fastenal Company |
887891 |
70,760 |
20.09. / 23:26 |
-0,620 |
-0,87% |
70,050 |
72,000 |
71,380 |
4,67 Mio. |
|
|
Fortinet |
A0YEFE |
76,780 |
20.09. / 23:30 |
+1,120 |
+1,48% |
76,750 |
76,820 |
75,660 |
12,54 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,270 |
20.09. / 23:29 |
-0,350 |
-0,39% |
89,880 |
90,280 |
90,620 |
9,49 Mio. |
|
|
Gilead Sciences |
885823 |
83,940 |
20.09. / 23:25 |
+0,040 |
+0,05% |
83,700 |
83,990 |
83,900 |
24,93 Mio. |
|
|
GlobalFoundries |
A3C6AF |
39,410 |
20.09. / 23:26 |
-1,610 |
-3,92% |
39,360 |
39,990 |
41,020 |
2,76 Mio. |
|
|
Honeywell International |
870153 |
203,300 |
20.09. / 23:00 |
-0,400 |
-0,20% |
203,560 |
203,990 |
203,700 |
3,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
506,680 |
20.09. / 23:26 |
-10,380 |
-2,01% |
492,300 |
507,250 |
517,060 |
688.912,00 |
|
|
Illumina |
927079 |
131,140 |
20.09. / 22:35 |
-3,250 |
-2,42% |
130,500 |
131,200 |
134,390 |
2,66 Mio. |
|
|
Intel Corp |
855681 |
21,870 |
20.09. / 23:31 |
+0,730 |
+3,45% |
21,980 |
21,990 |
21,140 |
260,38 Mio. |
|
|
Intuit |
886053 |
644,890 |
20.09. / 23:28 |
-9,350 |
-1,43% |
644,000 |
645,900 |
654,240 |
2,96 Mio. |
|
|
Intuitive Surgical |
888024 |
486,030 |
20.09. / 23:18 |
-3,980 |
-0,81% |
485,420 |
486,200 |
490,010 |
2,73 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,470 |
20.09. / 23:26 |
-0,030 |
-0,08% |
37,130 |
37,460 |
37,500 |
17,18 Mio. |
|
|
KLA Corp |
865884 |
758,850 |
20.09. / 23:12 |
-13,580 |
-1,76% |
757,400 |
758,850 |
772,430 |
1,62 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,960 |
20.09. / 23:29 |
-0,030 |
-0,09% |
34,970 |
35,200 |
34,990 |
36,46 Mio. |
|
|
Lam Research Corp |
869686 |
773,190 |
20.09. / 22:58 |
-15,880 |
-2,01% |
772,000 |
773,190 |
789,070 |
2,93 Mio. |
|
|
lululemon athletica |
A0MXBY |
262,580 |
20.09. / 23:29 |
-8,180 |
-3,02% |
263,030 |
263,480 |
270,760 |
2,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
244,390 |
20.09. / 23:26 |
-0,070 |
-0,03% |
244,000 |
244,390 |
244,460 |
3,66 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,880 |
20.09. / 23:10 |
-1,000 |
-1,34% |
73,850 |
73,990 |
74,880 |
14,31 Mio. |
|
|
MercadoLibre |
A0MYNP |
2.102,520 |
20.09. / 23:26 |
-6,880 |
-0,33% |
2.075,050 |
2.108,990 |
2.109,400 |
319.486,00 |
|
|
Meta Platforms |
A1JWVX |
561,350 |
20.09. / 23:30 |
+2,250 |
+0,40% |
561,100 |
561,600 |
559,100 |
22,07 Mio. |
|
|
Microchip Technology |
886105 |
76,980 |
20.09. / 22:48 |
-1,850 |
-2,35% |
77,000 |
77,600 |
78,830 |
14,16 Mio. |
|
|
Micron Technology |
869020 |
90,900 |
20.09. / 23:30 |
+1,650 |
+1,85% |
91,100 |
91,150 |
89,250 |
28,71 Mio. |
|
|
Microsoft Corp |
870747 |
435,160 |
20.09. / 23:30 |
-3,530 |
-0,80% |
435,610 |
436,050 |
438,690 |
55,17 Mio. |
|
|
Moderna |
A2N9D9 |
65,680 |
20.09. / 23:07 |
-2,340 |
-3,44% |
65,610 |
65,680 |
68,020 |
12,42 Mio. |
|
|
Mondelez International |
A1J4U0 |
74,291 |
20.09. / 23:02 |
-0,489 |
-0,65% |
73,550 |
74,250 |
74,780 |
11,33 Mio. |
|
|
MongoDB |
A2DYB1 |
278,440 |
20.09. / 23:26 |
-5,420 |
-1,91% |
278,000 |
279,980 |
283,860 |
1,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,190 |
20.09. / 22:35 |
-0,640 |
-1,23% |
50,950 |
51,180 |
51,830 |
15,20 Mio. |
|
|
Netflix |
552484 |
701,000 |
20.09. / 23:29 |
-3,320 |
-0,47% |
699,550 |
701,000 |
704,320 |
4,00 Mio. |
|
|
NVIDIA Corp |
918422 |
116,000 |
20.09. / 23:31 |
-1,870 |
-1,59% |
116,080 |
116,120 |
117,870 |
383,86 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
231,800 |
20.09. / 23:30 |
-6,920 |
-2,90% |
231,550 |
232,100 |
238,720 |
6,79 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.109,050 |
20.09. / 22:02 |
-6,600 |
-0,59% |
1.090,000 |
1.110,000 |
1.115,650 |
880.742,00 |
|
|
Old Dominion Freight Line |
923655 |
194,030 |
20.09. / 22:55 |
-10,490 |
-5,13% |
193,840 |
195,250 |
204,520 |
3,75 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,620 |
20.09. / 23:31 |
-3,730 |
-5,09% |
69,500 |
69,750 |
73,350 |
12,07 Mio. |
|
|
PACCAR |
861114 |
98,910 |
20.09. / 23:16 |
-0,610 |
-0,61% |
98,210 |
98,910 |
99,520 |
4,18 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
340,120 |
20.09. / 23:31 |
+6,520 |
+1,95% |
339,560 |
340,000 |
333,600 |
3,78 Mio. |
|
|
Paychex |
868284 |
133,230 |
20.09. / 23:26 |
+0,060 |
+0,05% |
129,110 |
133,260 |
133,170 |
2,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
76,760 |
20.09. / 23:31 |
-0,810 |
-1,04% |
76,600 |
76,730 |
77,570 |
27,27 Mio. |
|
|
PDD Holdings |
A2JRK6 |
99,930 |
20.09. / 23:22 |
-0,050 |
-0,05% |
99,870 |
100,000 |
99,980 |
9,00 Mio. |
|
|
PepsiCo |
851995 |
171,180 |
20.09. / 23:24 |
-3,480 |
-1,99% |
171,110 |
171,400 |
174,660 |
12,20 Mio. |
|
|
QUALCOMM |
883121 |
168,860 |
20.09. / 23:31 |
-5,060 |
-2,91% |
169,000 |
169,100 |
173,920 |
27,55 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.144,900 |
20.09. / 23:20 |
-5,290 |
-0,46% |
1.143,000 |
1.170,000 |
1.150,190 |
913.953,00 |
|
|
Roper Technologies |
883563 |
558,040 |
20.09. / 23:20 |
-2,820 |
-0,50% |
375,000 |
560,000 |
560,860 |
1,51 Mio. |
|
|
Ross Stores |
870053 |
154,312 |
20.09. / 23:26 |
-0,128 |
-0,08% |
152,430 |
155,760 |
154,440 |
3,35 Mio. |
|
|
Starbucks Corp |
884437 |
96,050 |
20.09. / 23:29 |
-0,850 |
-0,88% |
95,960 |
96,150 |
96,900 |
19,54 Mio. |
|
|
Super Micro Computer |
A0MKJF |
457,310 |
20.09. / 23:30 |
+20,110 |
+4,60% |
453,010 |
454,000 |
437,200 |
7,63 Mio. |
|
|
Synopsys |
883703 |
506,730 |
20.09. / 23:26 |
-7,390 |
-1,44% |
505,500 |
507,090 |
514,120 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
199,420 |
20.09. / 23:20 |
-0,220 |
-0,11% |
198,000 |
200,000 |
199,640 |
12,28 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,780 |
20.09. / 22:35 |
-4,880 |
-3,18% |
148,650 |
149,440 |
153,660 |
5,62 Mio. |
|
|
Tesla |
A1CX3T |
238,330 |
20.09. / 23:31 |
-5,590 |
-2,29% |
239,200 |
239,290 |
243,920 |
99,88 Mio. |
|
|
Texas Instruments |
852654 |
203,340 |
20.09. / 23:10 |
-4,260 |
-2,05% |
203,350 |
203,750 |
207,600 |
14,50 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
109,510 |
20.09. / 22:52 |
-0,630 |
-0,57% |
109,260 |
109,500 |
110,140 |
3,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
264,850 |
20.09. / 23:26 |
-1,110 |
-0,42% |
261,040 |
264,850 |
265,960 |
1,64 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
464,920 |
20.09. / 23:20 |
-12,980 |
-2,72% |
460,000 |
477,000 |
477,900 |
2,24 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,221 |
20.09. / 23:27 |
-0,179 |
-2,13% |
8,200 |
8,250 |
8,400 |
47,44 Mio. |
|
|
Workday |
A1J39P |
248,190 |
20.09. / 23:00 |
+0,760 |
+0,31% |
247,500 |
248,200 |
247,430 |
3,90 Mio. |
|
|
Xcel Energy |
855009 |
64,120 |
20.09. / 22:56 |
+0,060 |
+0,09% |
62,920 |
64,130 |
64,060 |
7,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
172,710 |
20.09. / 23:16 |
+0,130 |
+0,08% |
172,550 |
172,710 |
172,580 |
2,18 Mio. |
|