| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
22.685,57 |
07.07. |
-181,40 |
-0,79% |
- |
- |
22.685,57 |
0,00 |
 |
 |
Adobe |
871981 |
376,930 |
07.07. / 23:17 |
-2,380 |
-0,63% |
375,500 |
376,350 |
376,930 |
3,55 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
134,800 |
07.07. / 23:31 |
-3,110 |
-2,26% |
134,550 |
134,640 |
134,800 |
37,40 Mio. |
 |
 |
Airbnb |
A2QG35 |
137,000 |
07.07. / 23:22 |
+0,498 |
+0,36% |
135,600 |
136,990 |
137,000 |
3,55 Mio. |
 |
 |
Alphabet |
A14Y6F |
176,790 |
07.07. / 23:30 |
-2,740 |
-1,53% |
176,600 |
176,730 |
176,790 |
34,18 Mio. |
 |
 |
Alphabet |
A14Y6H |
177,560 |
07.07. / 23:31 |
-2,990 |
-1,66% |
177,380 |
177,500 |
177,560 |
20,99 Mio. |
 |
 |
Amazon.com |
906866 |
223,470 |
07.07. / 23:31 |
+0,060 |
+0,03% |
223,140 |
223,220 |
223,470 |
36,60 Mio. |
|
 |
American Electric Power Compan |
850222 |
104,170 |
07.07. / 23:31 |
+0,310 |
+0,30% |
103,500 |
104,100 |
104,170 |
2,71 Mio. |
 |
 |
Amgen |
867900 |
292,950 |
07.07. / 23:06 |
-5,290 |
-1,77% |
289,000 |
293,990 |
292,950 |
2,14 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Analog Devices |
862485 |
241,810 |
07.07. / 23:28 |
-3,870 |
-1,58% |
238,000 |
242,000 |
241,810 |
2,78 Mio. |
 |
 |
ANSYS |
901492 |
363,090 |
07.07. / 22:46 |
-4,390 |
-1,19% |
350,500 |
379,000 |
363,090 |
493.512,00 |
 |
 |
Apple |
865985 |
209,950 |
07.07. / 23:31 |
-3,600 |
-1,69% |
208,980 |
209,100 |
209,950 |
50,23 Mio. |
 |
 |
Applied Materials |
865177 |
190,780 |
07.07. / 23:28 |
-0,270 |
-0,14% |
190,200 |
190,980 |
190,780 |
6,58 Mio. |
 |
 |
Applovin Corp |
A2QR0K |
345,000 |
07.07. / 23:29 |
+3,360 |
+0,98% |
344,700 |
345,480 |
345,000 |
3,16 Mio. |
 |
 |
Arm Holdings plc |
A3EUCD |
146,880 |
07.07. / 23:29 |
-8,210 |
-5,29% |
146,930 |
147,200 |
146,880 |
6,96 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
785,090 |
07.07. / 23:05 |
-9,410 |
-1,18% |
781,000 |
790,600 |
785,090 |
1,36 Mio. |
 |
 |
AstraZeneca PLC |
886715 |
69,630 |
07.07. / 23:28 |
+0,180 |
+0,26% |
69,500 |
69,850 |
69,630 |
4,44 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
216,050 |
07.07. / 23:29 |
+2,520 |
+1,18% |
215,080 |
216,490 |
216,050 |
2,10 Mio. |
 |
 |
Autodesk |
869964 |
315,310 |
07.07. / 23:28 |
-1,350 |
-0,43% |
311,230 |
316,250 |
315,310 |
1,41 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
308,400 |
07.07. / 23:29 |
-0,717 |
-0,23% |
307,250 |
308,810 |
308,400 |
1,66 Mio. |
 |
 |
Axon Enterprise |
A2DPZU |
802,160 |
07.07. / 22:50 |
+6,680 |
+0,84% |
800,250 |
810,000 |
802,160 |
453.034,00 |
 |
 |
Baker Hughes Company |
A2DUAY |
39,090 |
07.07. / 23:28 |
-0,550 |
-1,39% |
38,750 |
39,150 |
39,090 |
5,34 Mio. |
 |
 |
Biogen |
789617 |
130,130 |
07.07. / 23:25 |
-2,740 |
-2,06% |
129,650 |
131,650 |
130,130 |
1,09 Mio. |
 |
 |
Booking Holdings |
A2JEXP |
5.815,920 |
07.07. / 23:28 |
+99,120 |
+1,73% |
5.750,000 |
5.890,000 |
5.815,920 |
176.013,00 |
 |
 |
Broadcom Inc. |
A2JG9Z |
274,180 |
07.07. / 23:31 |
-1,000 |
-0,36% |
274,070 |
274,300 |
274,180 |
16,76 Mio. |
 |
 |
Cadence Design Systems |
873567 |
320,300 |
07.07. / 23:21 |
-6,510 |
-1,99% |
319,510 |
320,870 |
320,300 |
1,82 Mio. |
 |
 |
CDW Corp |
A1W0KL |
177,360 |
07.07. / 22:01 |
-4,770 |
-2,62% |
161,370 |
180,430 |
177,360 |
737.509,00 |
 |
 |
Charter Communications |
A2AJX9 |
408,320 |
07.07. / 23:30 |
-8,650 |
-2,07% |
382,130 |
412,990 |
408,320 |
1,32 Mio. |
 |
 |
Cintas Corp |
880205 |
217,540 |
07.07. / 23:28 |
-1,820 |
-0,83% |
216,600 |
220,500 |
217,540 |
1,39 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
68,930 |
07.07. / 23:28 |
-0,440 |
-0,63% |
68,720 |
69,000 |
68,930 |
23,99 Mio. |
 |
 |
Coca-Cola Europacific Partners |
A2AJ8Q |
96,820 |
07.07. / 23:28 |
+0,300 |
+0,31% |
95,100 |
100,030 |
96,820 |
2,21 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
80,460 |
07.07. / 23:28 |
-0,520 |
-0,64% |
79,900 |
81,320 |
80,460 |
2,09 Mio. |
 |
 |
Comcast Corp |
157484 |
35,440 |
07.07. / 23:29 |
-0,550 |
-1,53% |
35,310 |
35,440 |
35,440 |
15,08 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
318,250 |
07.07. / 23:28 |
+6,370 |
+2,04% |
315,000 |
318,750 |
318,250 |
2,00 Mio. |
 |
 |
Copart |
893807 |
48,830 |
07.07. / 23:28 |
-0,490 |
-0,99% |
48,500 |
49,050 |
48,830 |
4,23 Mio. |
 |
 |
CoStar Group |
922134 |
81,600 |
07.07. / 23:28 |
-0,520 |
-0,63% |
80,060 |
82,950 |
81,600 |
2,29 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
992,180 |
07.07. / 23:28 |
+5,160 |
+0,52% |
989,550 |
991,980 |
992,180 |
1,83 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
505,460 |
07.07. / 23:28 |
-8,640 |
-1,68% |
504,800 |
505,250 |
505,460 |
3,27 Mio. |
 |
 |
CSX Corp |
865857 |
33,050 |
07.07. / 23:25 |
-0,550 |
-1,64% |
32,960 |
33,320 |
33,050 |
11,87 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Datadog |
A2PSFR |
152,410 |
07.07. / 23:26 |
-2,740 |
-1,77% |
152,240 |
152,400 |
152,410 |
16,23 Mio. |
 |
 |
DexCom |
A0D9T1 |
82,940 |
07.07. / 23:30 |
+0,010 |
+0,01% |
82,410 |
84,060 |
82,940 |
2,78 Mio. |
|
 |
Diamondback Energy |
A1J6Y4 |
137,920 |
07.07. / 23:28 |
-2,971 |
-2,11% |
137,600 |
138,000 |
137,920 |
1,72 Mio. |
 |
 |
DoorDash |
A2QHEA |
246,890 |
07.07. / 23:28 |
+8,100 |
+3,39% |
246,050 |
246,750 |
246,890 |
5,71 Mio. |
 |
 |
Electronic Arts |
878372 |
153,530 |
07.07. / 23:29 |
-1,840 |
-1,18% |
153,350 |
157,000 |
153,530 |
2,50 Mio. |
 |
 |
Exelon Corp |
852011 |
43,170 |
07.07. / 23:28 |
+0,040 |
+0,09% |
42,800 |
43,190 |
43,170 |
4,16 Mio. |
|
 |
Fastenal Co |
887891 |
42,470 |
07.07. / 23:28 |
-0,660 |
-1,53% |
42,300 |
42,730 |
42,470 |
5,87 Mio. |
 |
 |
Fortinet |
A0YEFE |
106,650 |
07.07. / 23:28 |
+0,990 |
+0,94% |
106,610 |
107,000 |
106,650 |
4,76 Mio. |
 |
 |
GE HealthCare Technologies |
A3D3G6 |
74,610 |
07.07. / 23:29 |
-1,469 |
-1,93% |
74,080 |
74,990 |
74,610 |
3,53 Mio. |
 |
 |
Gilead Sciences |
885823 |
111,780 |
07.07. / 23:28 |
+0,030 |
+0,03% |
111,500 |
112,370 |
111,780 |
6,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
GlobalFoundries |
A3C6AF |
38,950 |
07.07. / 23:28 |
-0,850 |
-2,14% |
38,380 |
40,000 |
38,950 |
1,60 Mio. |
 |
 |
Honeywell International |
870153 |
239,350 |
07.07. / 23:30 |
-1,050 |
-0,44% |
239,010 |
239,560 |
239,350 |
2,71 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
545,560 |
07.07. / 23:29 |
-1,450 |
-0,27% |
543,530 |
545,990 |
545,560 |
448.552,00 |
 |
 |
Intel Corp |
855681 |
22,000 |
07.07. / 23:28 |
-0,490 |
-2,18% |
21,960 |
21,980 |
22,000 |
80,73 Mio. |
 |
 |
Intuit |
886053 |
783,610 |
07.07. / 23:28 |
+2,970 |
+0,38% |
781,000 |
784,510 |
783,610 |
1,30 Mio. |
 |
 |
Intuitive Surgical |
888024 |
534,710 |
07.07. / 23:28 |
-9,760 |
-1,79% |
533,850 |
540,000 |
534,710 |
1,19 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
33,780 |
07.07. / 23:28 |
-0,010 |
-0,03% |
33,260 |
34,000 |
33,780 |
12,71 Mio. |
|
 |
KLA Corp |
865884 |
912,620 |
07.07. / 23:30 |
-11,960 |
-1,29% |
906,000 |
918,250 |
912,620 |
901.222,00 |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
26,080 |
07.07. / 23:31 |
-0,580 |
-2,18% |
26,070 |
26,110 |
26,080 |
13,33 Mio. |
 |
 |
Lam Research Corp |
A40L1V |
98,140 |
07.07. / 23:29 |
-0,670 |
-0,68% |
98,010 |
98,400 |
98,140 |
7,24 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Linde plc |
A3D7VW |
469,590 |
07.07. / 23:28 |
-5,990 |
-1,26% |
448,500 |
475,590 |
469,590 |
2,10 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
237,570 |
07.07. / 23:31 |
-10,172 |
-4,11% |
235,650 |
235,800 |
237,570 |
3,32 Mio. |
 |
 |
Marriott International |
913070 |
278,400 |
07.07. / 23:28 |
-1,630 |
-0,58% |
266,000 |
279,520 |
278,400 |
1,26 Mio. |
 |
 |
Marvell Technology |
A3CNLD |
71,550 |
07.07. / 23:31 |
-3,630 |
-4,83% |
71,750 |
71,900 |
71,550 |
22,05 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
2.501,080 |
07.07. / 22:47 |
-12,970 |
-0,52% |
2.460,000 |
2.514,000 |
2.501,080 |
311.526,00 |
 |
 |
Meta Platforms |
A1JWVX |
718,350 |
07.07. / 23:30 |
-0,660 |
-0,09% |
718,450 |
718,600 |
718,350 |
9,46 Mio. |
|
 |
Microchip Technology |
886105 |
71,480 |
07.07. / 23:28 |
-1,580 |
-2,16% |
71,000 |
72,390 |
71,480 |
7,79 Mio. |
 |
 |
Micron Technology |
869020 |
119,920 |
07.07. / 23:30 |
-2,370 |
-1,94% |
119,710 |
119,910 |
119,920 |
19,15 Mio. |
 |
 |
Microsoft Corp |
870747 |
497,720 |
07.07. / 23:28 |
-1,120 |
-0,22% |
497,410 |
497,650 |
497,720 |
13,98 Mio. |
 |
 |
MicroStrategy |
722713 |
395,670 |
07.07. / 23:30 |
-8,320 |
-2,06% |
396,000 |
396,500 |
395,670 |
8,85 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mondelez International |
A1J4U0 |
68,820 |
07.07. / 23:28 |
-0,170 |
-0,25% |
68,500 |
69,250 |
68,820 |
7,34 Mio. |
 |
 |
Monster Beverage Corp |
A14U5Z |
62,850 |
07.07. / 23:28 |
-0,230 |
-0,36% |
62,120 |
62,940 |
62,850 |
4,27 Mio. |
 |
 |
Netflix |
552484 |
1.289,620 |
07.07. / 23:30 |
-7,560 |
-0,58% |
1.287,050 |
1.289,620 |
1.289,620 |
2,27 Mio. |
 |
 |
NVIDIA Corp |
918422 |
158,240 |
07.07. / 23:31 |
-1,100 |
-0,69% |
158,020 |
158,070 |
158,240 |
140,14 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
226,000 |
07.07. / 23:29 |
-6,100 |
-2,63% |
225,000 |
225,970 |
226,000 |
2,17 Mio. |
 |
 |
O'Reilly Automotive Inc |
A1H5JY |
92,670 |
07.07. / 23:28 |
+1,340 |
+1,47% |
91,770 |
93,000 |
92,670 |
4,64 Mio. |
 |
 |
Old Dominion Freight Line |
923655 |
164,310 |
07.07. / 23:28 |
-6,720 |
-3,93% |
164,130 |
171,540 |
164,310 |
1,50 Mio. |
 |
 |
ON Semiconductor Corp |
930124 |
54,610 |
07.07. / 23:23 |
-1,990 |
-3,52% |
54,510 |
55,000 |
54,610 |
7,83 Mio. |
 |
 |
PACCAR |
861114 |
96,640 |
07.07. / 23:29 |
-1,020 |
-1,04% |
96,000 |
96,640 |
96,640 |
2,69 Mio. |
 |
 |
Palantir Technologies |
A2QA4J |
139,120 |
07.07. / 23:31 |
+4,760 |
+3,54% |
138,690 |
138,700 |
139,120 |
71,96 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Palo Alto Networks Inc |
A1JZ0Q |
201,420 |
07.07. / 23:31 |
-0,400 |
-0,20% |
201,010 |
201,560 |
201,420 |
3,48 Mio. |
 |
 |
Paychex |
868284 |
145,670 |
07.07. / 23:29 |
-1,460 |
-0,99% |
145,250 |
145,800 |
145,670 |
3,44 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
76,180 |
07.07. / 23:28 |
-0,410 |
-0,54% |
76,000 |
76,160 |
76,180 |
5,92 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
105,250 |
07.07. / 23:29 |
+1,660 |
+1,60% |
104,930 |
105,150 |
105,250 |
5,22 Mio. |
 |
 |
PepsiCo |
851995 |
134,450 |
07.07. / 23:28 |
-0,939 |
-0,69% |
134,250 |
134,450 |
134,450 |
7,77 Mio. |
 |
 |
QUALCOMM |
883121 |
158,090 |
07.07. / 23:30 |
-4,120 |
-2,54% |
157,950 |
158,100 |
158,090 |
7,19 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
538,110 |
07.07. / 22:29 |
-9,250 |
-1,69% |
533,000 |
536,990 |
538,110 |
960.252,00 |
 |
 |
Roper Technologies |
883563 |
566,000 |
07.07. / 23:24 |
-7,000 |
-1,22% |
515,110 |
584,000 |
566,000 |
651.882,00 |
 |
 |
Ross Stores |
870053 |
130,770 |
07.07. / 23:28 |
-0,780 |
-0,59% |
128,000 |
132,000 |
130,770 |
2,50 Mio. |
 |
 |
Shopify Inc |
A14TJP |
116,660 |
07.07. / 23:30 |
+0,140 |
+0,12% |
116,400 |
116,850 |
116,660 |
5,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
93,640 |
07.07. / 23:28 |
-0,800 |
-0,85% |
93,250 |
93,500 |
93,640 |
5,31 Mio. |
 |
 |
Synopsys |
883703 |
536,520 |
07.07. / 23:12 |
-12,220 |
-2,23% |
534,490 |
544,000 |
536,520 |
1,39 Mio. |
 |
 |
T-Mobile US |
A1T7LU |
237,630 |
07.07. / 23:28 |
-3,120 |
-1,30% |
236,500 |
238,000 |
237,630 |
2,96 Mio. |
 |
 |
Take-Two Interactive Software |
914508 |
242,530 |
07.07. / 23:30 |
+2,420 |
+1,01% |
241,530 |
242,530 |
242,530 |
1,92 Mio. |
 |
 |
Tesla |
A1CX3T |
293,940 |
07.07. / 23:31 |
-21,410 |
-6,79% |
295,570 |
295,600 |
293,940 |
131,18 Mio. |
 |
 |
Texas Instruments |
852654 |
213,410 |
07.07. / 23:28 |
-2,610 |
-1,21% |
213,350 |
214,000 |
213,410 |
5,22 Mio. |
 |
 |
Trade Desk (The) |
A2ARCV |
73,560 |
07.07. / 23:27 |
-0,850 |
-1,14% |
73,320 |
73,510 |
73,560 |
5,06 Mio. |
 |
 |
Verisk Analytics |
A0YA2M |
308,170 |
07.07. / 23:28 |
+4,110 |
+1,35% |
297,530 |
308,160 |
308,170 |
985.087,00 |
 |
 |
Vertex Pharmaceuticals |
882807 |
459,410 |
07.07. / 23:28 |
-0,210 |
-0,05% |
448,320 |
467,700 |
459,410 |
1,59 Mio. |
|
 |
Warner Bros Discovery |
A3DJQZ |
11,020 |
07.07. / 23:28 |
-0,200 |
-1,78% |
10,980 |
11,020 |
11,020 |
38,31 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
241,210 |
07.07. / 23:28 |
-0,550 |
-0,23% |
235,800 |
244,000 |
241,210 |
2,28 Mio. |
 |
 |
Xcel Energy |
855009 |
67,880 |
07.07. / 23:28 |
-0,310 |
-0,45% |
66,090 |
68,720 |
67,880 |
2,19 Mio. |
 |
 |
Zscaler |
A2JF28 |
315,450 |
07.07. / 22:46 |
+0,680 |
+0,22% |
315,180 |
316,350 |
315,450 |
1,73 Mio. |
 |