| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ 100 |
A0AE1X |
12.803,93 |
15.01. |
-94,76 |
-0,73% |
- |
- |
12.803,93 |
0,00 |
 |
 |
Activision Blizzard |
A0Q4K4 |
90,690 |
15.01. / 23:26 |
+0,700 |
+0,78% |
90,500 |
90,690 |
90,690 |
8,46 Mio. |
 |
 |
Adobe |
871981 |
458,080 |
15.01. / 23:31 |
-5,190 |
-1,12% |
457,100 |
458,500 |
458,080 |
3,20 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
88,210 |
15.01. / 23:31 |
-2,580 |
-2,84% |
87,930 |
87,950 |
88,210 |
49,34 Mio. |
 |
 |
Alexion Pharmaceuticals |
899527 |
156,700 |
15.01. / 23:00 |
+0,050 |
+0,03% |
155,800 |
157,600 |
156,700 |
2,11 Mio. |
|
 |
Align Technology |
590375 |
567,230 |
15.01. / 23:28 |
+12,590 |
+2,27% |
564,960 |
789,000 |
567,230 |
551.686,00 |
 |
 |
Alphabet |
A14Y6F |
1.727,620 |
15.01. / 23:31 |
-3,300 |
-0,19% |
1.720,020 |
1.730,000 |
1.727,620 |
1,57 Mio. |
 |
 |
Alphabet |
A14Y6H |
1.736,190 |
15.01. / 23:29 |
-3,990 |
-0,23% |
1.731,010 |
1.736,190 |
1.736,190 |
1,34 Mio. |
 |
 |
Amazon.com |
906866 |
3.104,250 |
15.01. / 23:30 |
-23,220 |
-0,74% |
3.099,500 |
3.100,000 |
3.104,250 |
4,24 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
American Electric Power Compan |
850222 |
80,470 |
15.01. / 23:15 |
+1,640 |
+2,08% |
80,210 |
80,460 |
80,470 |
4,26 Mio. |
 |
 |
Amgen |
867900 |
245,490 |
15.01. / 23:22 |
+3,830 |
+1,58% |
241,010 |
245,500 |
245,490 |
2,86 Mio. |
 |
 |
Analog Devices |
862485 |
157,750 |
15.01. / 23:26 |
-1,710 |
-1,07% |
148,060 |
161,860 |
157,750 |
2,34 Mio. |
 |
 |
ANSYS |
901492 |
364,280 |
15.01. / 23:14 |
-4,770 |
-1,29% |
300,000 |
376,870 |
364,280 |
498.106,00 |
 |
 |
Apple |
865985 |
127,140 |
15.01. / 23:31 |
-1,770 |
-1,37% |
126,820 |
126,900 |
127,140 |
111,60 Mio. |
 |
 |
Applied Materials |
865177 |
103,140 |
15.01. / 23:31 |
-2,660 |
-2,51% |
103,020 |
103,060 |
103,140 |
8,98 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
527,500 |
15.01. / 23:14 |
-17,150 |
-3,15% |
525,000 |
533,000 |
527,500 |
869.257,00 |
 |
 |
Atlassian Corp |
A2ABYA |
222,930 |
15.01. / 22:54 |
-0,040 |
-0,02% |
220,250 |
222,900 |
222,930 |
1,57 Mio. |
|
 |
Autodesk |
869964 |
308,510 |
15.01. / 23:20 |
-2,600 |
-0,84% |
308,000 |
308,600 |
308,510 |
1,25 Mio. |
 |
 |
Automatic Data Processing |
850347 |
161,120 |
15.01. / 23:26 |
-0,790 |
-0,49% |
156,010 |
166,070 |
161,120 |
2,89 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Baidu |
A0F5DE |
238,870 |
15.01. / 23:29 |
-10,130 |
-4,07% |
238,340 |
238,500 |
238,870 |
8,41 Mio. |
 |
 |
Biogen |
789617 |
275,840 |
15.01. / 23:22 |
-4,450 |
-1,59% |
277,500 |
280,000 |
275,840 |
1,77 Mio. |
 |
 |
Booking Holdings |
A2JEXP |
2.119,230 |
15.01. / 23:29 |
-63,360 |
-2,90% |
2.114,010 |
2.200,000 |
2.119,230 |
340.760,00 |
 |
 |
Broadcom |
A2JG9Z |
445,850 |
15.01. / 23:26 |
-6,220 |
-1,38% |
443,010 |
449,000 |
445,850 |
1,82 Mio. |
 |
 |
Cadence Design Systems |
873567 |
134,640 |
15.01. / 23:23 |
-0,760 |
-0,56% |
131,500 |
137,720 |
134,640 |
1,13 Mio. |
 |
 |
CDW Corp |
A1W0KL |
133,660 |
15.01. / 23:14 |
-1,140 |
-0,85% |
133,670 |
136,250 |
133,660 |
811.042,00 |
 |
 |
Cerner Corp |
892807 |
80,210 |
15.01. / 23:13 |
-0,120 |
-0,15% |
78,280 |
80,000 |
80,210 |
1,45 Mio. |
 |
 |
Charter Communications |
A2AJX9 |
628,910 |
15.01. / 23:00 |
+5,820 |
+0,93% |
628,910 |
685,000 |
628,910 |
1,15 Mio. |
 |
 |
Check Point Software Technolog |
901638 |
127,610 |
15.01. / 22:39 |
-1,020 |
-0,79% |
127,610 |
130,000 |
127,610 |
1,19 Mio. |
 |
 |
Cintas Corp |
880205 |
326,070 |
15.01. / 23:14 |
-1,070 |
-0,33% |
311,010 |
325,000 |
326,070 |
626.866,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
45,430 |
15.01. / 23:29 |
+0,280 |
+0,62% |
45,110 |
45,330 |
45,430 |
30,27 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
80,240 |
15.01. / 23:26 |
+0,190 |
+0,24% |
78,710 |
80,700 |
80,240 |
2,17 Mio. |
 |
 |
Comcast Corp |
157484 |
48,690 |
15.01. / 23:23 |
-0,890 |
-1,80% |
48,400 |
48,660 |
48,690 |
25,97 Mio. |
 |
 |
Copart |
893807 |
115,780 |
15.01. / 23:00 |
-1,480 |
-1,26% |
115,250 |
118,550 |
115,780 |
1,38 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
362,160 |
15.01. / 23:29 |
-0,190 |
-0,05% |
361,210 |
362,000 |
362,160 |
2,34 Mio. |
|
 |
CSX Corp |
865857 |
93,420 |
15.01. / 23:26 |
-0,070 |
-0,07% |
93,060 |
93,910 |
93,420 |
4,17 Mio. |
|
 |
DexCom |
A0D9T1 |
354,200 |
15.01. / 23:00 |
+2,120 |
+0,60% |
348,010 |
355,800 |
354,200 |
752.952,00 |
 |
 |
DocuSign |
A2JHLZ |
249,280 |
15.01. / 23:23 |
-0,970 |
-0,39% |
249,070 |
249,890 |
249,280 |
2,51 Mio. |
 |
 |
Dollar Tree |
A0NFQC |
108,340 |
15.01. / 23:26 |
-1,630 |
-1,48% |
108,000 |
108,750 |
108,340 |
1,88 Mio. |
 |
 |
eBay |
916529 |
55,420 |
15.01. / 23:26 |
+0,150 |
+0,27% |
55,150 |
55,400 |
55,420 |
9,71 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Electronic Arts |
878372 |
139,000 |
15.01. / 23:16 |
+0,060 |
+0,04% |
138,520 |
139,100 |
139,000 |
2,44 Mio. |
|
 |
Exelon Corp |
852011 |
43,360 |
15.01. / 23:26 |
+0,780 |
+1,83% |
43,010 |
43,500 |
43,360 |
5,06 Mio. |
 |
 |
Facebook |
A1JWVX |
251,360 |
15.01. / 23:29 |
+5,720 |
+2,33% |
251,100 |
251,200 |
251,360 |
24,94 Mio. |
 |
 |
Fastenal Company |
887891 |
50,480 |
15.01. / 23:14 |
+0,160 |
+0,32% |
48,600 |
50,800 |
50,480 |
2,65 Mio. |
 |
 |
Fiserv |
881793 |
108,200 |
15.01. / 23:26 |
+0,220 |
+0,20% |
107,300 |
108,000 |
108,200 |
7,13 Mio. |
 |
 |
Fox Corp |
A2PF3K |
31,490 |
15.01. / 23:15 |
+0,220 |
+0,70% |
30,000 |
32,280 |
31,490 |
9,72 Mio. |
 |
 |
Fox Corp |
A2PF3T |
30,390 |
15.01. / 23:15 |
+0,050 |
+0,16% |
29,300 |
31,670 |
30,390 |
3,61 Mio. |
 |
 |
Gilead Sciences |
885823 |
63,330 |
15.01. / 23:29 |
+0,930 |
+1,49% |
63,300 |
63,330 |
63,330 |
9,36 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
489,460 |
15.01. / 23:27 |
+0,560 |
+0,11% |
485,000 |
492,000 |
489,460 |
340.894,00 |
|
 |
Illumina |
927079 |
376,350 |
15.01. / 23:30 |
+5,310 |
+1,43% |
365,020 |
378,990 |
376,350 |
1,87 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Incyte Corp |
896133 |
90,560 |
15.01. / 23:00 |
-1,480 |
-1,61% |
90,480 |
92,600 |
90,560 |
930.173,00 |
 |
 |
Intel Corp |
855681 |
57,580 |
15.01. / 23:31 |
-1,670 |
-2,82% |
57,440 |
57,550 |
57,580 |
50,27 Mio. |
 |
 |
Intuit |
886053 |
371,010 |
15.01. / 23:19 |
+5,500 |
+1,50% |
370,000 |
373,000 |
371,010 |
1,60 Mio. |
 |
 |
Intuitive Surgical |
888024 |
778,420 |
15.01. / 22:59 |
-18,720 |
-2,35% |
769,940 |
802,200 |
778,420 |
772.848,00 |
 |
 |
JD.com |
A112ST |
87,770 |
15.01. / 23:26 |
-1,470 |
-1,65% |
87,310 |
87,480 |
87,770 |
8,86 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
31,860 |
15.01. / 23:15 |
+0,320 |
+1,01% |
31,130 |
32,840 |
31,860 |
8,53 Mio. |
 |
 |
KLA Corp |
865884 |
304,130 |
15.01. / 23:26 |
+0,250 |
+0,08% |
296,010 |
307,310 |
304,130 |
1,61 Mio. |
|
 |
Kraft Heinz Company (The) |
A14TU4 |
31,990 |
15.01. / 23:07 |
-0,090 |
-0,28% |
31,900 |
32,060 |
31,990 |
6,98 Mio. |
 |
 |
Lam Research Corp |
869686 |
547,530 |
15.01. / 23:21 |
-10,260 |
-1,84% |
540,000 |
550,000 |
547,530 |
1,53 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
344,500 |
15.01. / 23:20 |
-3,230 |
-0,93% |
342,530 |
344,500 |
344,500 |
1,40 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Marriott International |
913070 |
126,800 |
15.01. / 23:30 |
-2,130 |
-1,65% |
126,300 |
126,320 |
126,800 |
1,70 Mio. |
 |
 |
Marvell Technology Group Ltd |
930131 |
50,770 |
15.01. / 23:29 |
-0,540 |
-1,05% |
50,900 |
51,200 |
50,770 |
7,99 Mio. |
 |
 |
Match Group |
A2P75D |
150,850 |
15.01. / 22:39 |
+1,800 |
+1,21% |
150,000 |
152,090 |
150,850 |
2,54 Mio. |
 |
 |
Maxim Integrated Products |
876158 |
95,140 |
15.01. / 23:14 |
-0,990 |
-1,03% |
90,800 |
95,990 |
95,140 |
1,24 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
1.851,780 |
15.01. / 23:29 |
-0,750 |
-0,04% |
1.835,000 |
1.854,770 |
1.851,780 |
534.968,00 |
|
 |
Microchip Technology |
886105 |
148,560 |
15.01. / 23:26 |
-4,720 |
-3,08% |
145,000 |
154,950 |
148,560 |
1,56 Mio. |
 |
 |
Micron Technology |
869020 |
80,720 |
15.01. / 23:29 |
-0,580 |
-0,71% |
80,400 |
80,490 |
80,720 |
14,32 Mio. |
 |
 |
Microsoft Corp |
870747 |
212,650 |
15.01. / 23:31 |
-0,370 |
-0,17% |
212,420 |
212,450 |
212,650 |
31,75 Mio. |
 |
 |
Moderna |
A2N9D9 |
129,650 |
15.01. / 23:24 |
-0,070 |
-0,05% |
129,350 |
129,430 |
129,650 |
15,77 Mio. |
|
 |
Mondelez International |
A1J4U0 |
57,220 |
15.01. / 23:07 |
-0,090 |
-0,16% |
57,140 |
57,190 |
57,220 |
7,41 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Monster Beverage Corp |
A14U5Z |
91,650 |
15.01. / 23:28 |
+0,290 |
+0,32% |
90,010 |
93,240 |
91,650 |
3,07 Mio. |
 |
 |
NetEase |
501822 |
105,080 |
15.01. / 23:27 |
+0,310 |
+0,30% |
105,030 |
106,570 |
105,080 |
1,31 Mio. |
 |
 |
Netflix |
552484 |
497,980 |
15.01. / 23:30 |
-2,880 |
-0,57% |
496,470 |
497,000 |
497,980 |
5,90 Mio. |
 |
 |
NVIDIA Corp |
918422 |
514,380 |
15.01. / 23:31 |
-13,630 |
-2,58% |
514,330 |
514,600 |
514,380 |
6,94 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
172,220 |
15.01. / 23:26 |
-7,780 |
-4,32% |
172,260 |
174,060 |
172,220 |
3,60 Mio. |
 |
 |
O'Reilly Automotive |
A1H5JY |
466,690 |
15.01. / 22:56 |
-4,810 |
-1,02% |
466,490 |
490,240 |
466,690 |
1,26 Mio. |
 |
 |
Okta |
A2DNKR |
252,990 |
15.01. / 23:26 |
-6,120 |
-2,36% |
251,500 |
253,500 |
252,990 |
1,18 Mio. |
 |
 |
PACCAR |
861114 |
88,160 |
15.01. / 22:59 |
-1,100 |
-1,23% |
79,500 |
91,550 |
88,160 |
1,21 Mio. |
 |
 |
Paychex |
868284 |
88,370 |
15.01. / 23:15 |
+0,300 |
+0,34% |
86,800 |
89,330 |
88,370 |
1,66 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
239,790 |
15.01. / 23:31 |
-2,270 |
-0,94% |
239,500 |
240,000 |
239,790 |
8,37 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Peloton Interactive |
A2PR0M |
157,810 |
15.01. / 23:28 |
-7,440 |
-4,50% |
157,800 |
157,950 |
157,810 |
5,83 Mio. |
 |
 |
PepsiCo |
851995 |
141,390 |
15.01. / 23:23 |
-0,370 |
-0,26% |
141,000 |
141,390 |
141,390 |
4,31 Mio. |
 |
 |
Pinduoduo |
A2JRK6 |
161,200 |
15.01. / 23:30 |
-6,060 |
-3,62% |
160,500 |
161,200 |
161,200 |
7,26 Mio. |
 |
 |
QUALCOMM |
883121 |
157,090 |
15.01. / 23:31 |
-3,760 |
-2,34% |
157,110 |
157,600 |
157,090 |
8,61 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
517,930 |
15.01. / 23:02 |
+0,020 |
+0,00% |
514,090 |
517,900 |
517,930 |
796.883,00 |
|
 |
Ross Stores |
870053 |
116,970 |
15.01. / 23:28 |
-0,100 |
-0,09% |
111,000 |
117,400 |
116,970 |
1,43 Mio. |
|
 |
Seagen |
A2QFAQ |
185,750 |
15.01. / 23:02 |
+9,890 |
+5,62% |
180,150 |
186,000 |
185,750 |
1,36 Mio. |
 |
 |
Sirius XM Holdings |
A1W8XE |
5,800 |
15.01. / 23:25 |
-0,030 |
-0,51% |
5,790 |
5,800 |
5,800 |
23,59 Mio. |
 |
 |
Skyworks Solutions |
857760 |
152,000 |
15.01. / 23:14 |
-5,980 |
-3,79% |
152,210 |
152,500 |
152,000 |
2,31 Mio. |
 |
 |
Splunk |
A1JV4H |
169,970 |
15.01. / 23:25 |
-0,980 |
-0,57% |
169,260 |
169,950 |
169,970 |
1,41 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
102,330 |
15.01. / 23:15 |
+0,510 |
+0,50% |
101,650 |
102,270 |
102,330 |
5,52 Mio. |
 |
 |
Synopsys |
883703 |
258,920 |
15.01. / 23:00 |
+1,010 |
+0,39% |
250,000 |
300,000 |
258,920 |
624.182,00 |
 |
 |
T-Mobile US |
A1T7LU |
127,280 |
15.01. / 23:31 |
+2,590 |
+2,08% |
127,250 |
127,600 |
127,280 |
4,74 Mio. |
 |
 |
Tesla |
A1CX3T |
826,160 |
15.01. / 23:31 |
-18,840 |
-2,23% |
823,770 |
824,000 |
826,160 |
38,78 Mio. |
 |
 |
Texas Instruments |
852654 |
169,190 |
15.01. / 23:15 |
-2,520 |
-1,47% |
168,290 |
170,900 |
169,190 |
3,73 Mio. |
 |
 |
Trip.com Group Limited |
A2PUXF |
33,130 |
15.01. / 23:15 |
+0,130 |
+0,39% |
33,030 |
33,130 |
33,130 |
2,73 Mio. |
 |
 |
VeriSign |
911090 |
195,270 |
15.01. / 23:15 |
-0,430 |
-0,22% |
190,000 |
199,500 |
195,270 |
536.730,00 |
 |
 |
Verisk Analytics |
A0YA2M |
190,020 |
15.01. / 23:15 |
-3,860 |
-1,99% |
169,000 |
200,500 |
190,020 |
1,17 Mio. |
 |
 |
Vertex Pharmaceuticals |
882807 |
225,550 |
15.01. / 23:25 |
-0,570 |
-0,25% |
224,900 |
226,050 |
225,550 |
2,24 Mio. |
 |
 |
Walgreens Boots Alliance |
A12HJF |
48,920 |
15.01. / 23:29 |
-0,400 |
-0,81% |
48,630 |
48,810 |
48,920 |
7,45 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
222,560 |
15.01. / 23:22 |
-4,770 |
-2,10% |
221,750 |
224,200 |
222,560 |
2,25 Mio. |
 |
 |
Xcel Energy |
855009 |
64,960 |
15.01. / 23:26 |
+1,400 |
+2,20% |
64,780 |
65,670 |
64,960 |
3,81 Mio. |
 |
 |
Xilinx |
880135 |
136,600 |
15.01. / 23:22 |
-3,400 |
-2,43% |
136,100 |
137,100 |
136,600 |
2,28 Mio. |
 |
 |
Zoom Video Communications |
A2PGJ2 |
384,530 |
15.01. / 23:31 |
+1,290 |
+0,34% |
384,000 |
384,740 |
384,530 |
12,80 Mio. |
 |