2024/07/17 16:46:54 | |
---|---|
Price | |
19,975.8303 USD | |
Difference | -2.07% (-422.79) |
ISIN | US6311011026 |
Symbol | - |
Country | USA |
Instruments in index | 101 |
Type of index | Price Index |
Security type | Index |
Open | 20,041.3057 USD |
High | 20,080.2708 USD |
Low | 19,905.4078 USD |
Close (prev. day) | 20,398.6243 USD |
Trading volume (m) | 323,722,166 |
Volume (pcs) | 46,530,831,020 |
Name | Price | +|- (%) | Trend |
GLOBALFOUN... | 60.51 | +11.19 |
![]() |
INTEL CORP... | 35.975 | +4.76 |
![]() |
WARNER BRO... | 8.266 | +3.58 |
![]() |
XCEL ENERG... | 55.27 | +2.48 |
![]() |
COMCAST CO... | 40.575 | +2.44 |
![]() |
Name | Price | +|- (%) | Trend |
ASML HOLDI... | 962.25 | -9.92 |
![]() |
ADVANCED M... | 164.38 | -7.42 |
![]() |
ARM HOLDIN... | 166.57 | -6.82 |
![]() |
LAM RESEAR... | 1,004.57 | -6.64 |
![]() |
MARVELL TE... | 70.92 | -6.19 |
![]() |
Related Futures | - |
Related Options | - |
Date | Headline | Download | |
2024/07/15 |
![]() |
Aktienempfehlungen Global |
![]() |
2024/07/12 |
![]() |
Week Ahead |
![]() |
2024/07/12 |
![]() |
Wochenausblick |
![]() |
2024/07/12 |
![]() |
Global Equity Ratings |
![]() |
2024/07/09 |
![]() |
Political environment weighs on outlook |
![]() |
2024/07/17 16:46:55 | |
---|---|
Price | |
19,975.4963 USD | |
Difference | -2.07% (-423.13) |
ISIN | US6311011026 |
Symbol | - |
Country | USA |
Security type | Index |
Instruments in index | 101 |
Open | 20,041.3057 USD |
High | 20,080.2708 USD |
Low | 19,905.4078 USD |
Close (prev. day) | 20,398.6243 USD |
Trading volume (m) | 323,722,166 |
Volume (pcs) | 46,530,831,020 |
6m | 1y | 3y | |
Perf (%) | +21.20% | +31.05% | +38.94% |
Perf (abs.) | +3,567.92 | +4,833.03 | +5,717.25 |
Beta | - | - | - |
Volatility | 15.54 | 15.90 | 23.62 |
Ø price 5 days | Ø volume 5 days (pcs.) | 20,400.7467 USD (1,033,563) |
Ø price 30 days | Ø volume 30 days (pcs.) | 19,742.0603 USD (1,075,746) |
Ø price 100 days | Ø volume 100 days (pcs.) | 18,575.9802 USD (920,906) |
Ø price 250 days | Ø volume 250 days (pcs.) | 16,934.3744 USD (901,039) |
YTD High | date | 20,690.9664 USD (2024/07/10) |
YTD Low | date | 16,249.1890 USD (2024/01/05) |
52 Weeks High | date | 20,690.9664 USD (2024/07/10) |
52 Weeks Low | date | 14,058.3326 USD (2023/10/26) |
Name ISIN |
Price | Diff % Diff +/- |
Performance | Date Time |
Turnover Pc. Turnover Money |
BOOKING HOLDINGS INC. US09857L1089 |
4,074.42 | -1.08% -44.67 |
![]() |
24/07/17 16:44:30 |
41,563 169,522,407.72 |
COSTCO WHOLESALE US22160K1051 |
846.4601 | -0.51% -4.31 |
![]() |
24/07/17 16:46:55 |
372,018 314,851,641.15 |
MERCADOLIBRE INC. US58733R1023 |
1,670.075 | -2.93% -50.36 |
![]() |
24/07/17 16:45:14 |
102,122 170,717,623.19 |
BROADCOM INC. US11135F1012 |
161.13 | -4.87% -8.24 |
![]() |
24/07/17 16:46:55 |
11,051,751 1,778,992,471.39 |
O'REILLY AUTOMOTIVE INC. US67103H1077 |
1,049.26 | 0.55% 5.74 |
![]() |
24/07/17 16:46:36 |
48,104 50,508,195.38 |
REGENERON PHARMACEUTICALS... US75886F1075 |
1,089.50 | -0.50% -5.49 |
![]() |
24/07/17 16:44:17 |
51,011 55,828,379.15 |
LAM RESEARCH CORP US5128071082 |
1,005.135 | -6.59% -70.86 |
![]() |
24/07/17 16:46:55 |
543,388 546,848,547.73 |
ASML HOLDING N.V. ADR USN070592100 |
962.25 | -9.92% -105.94 |
![]() |
24/07/17 16:46:55 |
2,220,362 2,145,482,743.76 |
KLA CORP. US4824801009 |
821.495 | -5.27% -45.69 |
![]() |
24/07/17 16:46:19 |
254,414 206,954,520.07 |
ADOBE INC. US00724F1012 |
560.66 | -1.04% -5.88 |
![]() |
24/07/17 16:46:50 |
478,401 267,946,842.80 |
AUTOMATIC DATA PROCESSING... US0530151036 |
248.0764 | 0.92% 2.26 |
![]() |
24/07/17 16:46:46 |
256,209 63,484,687.80 |
CINTAS CORP US1729081059 |
722.1207 | -0.46% -3.33 |
![]() |
24/07/17 16:46:46 |
61,087 44,197,380.83 |
INTUIT INC. US4612021034 |
664.66 | -0.22% -1.49 |
![]() |
24/07/17 16:46:49 |
256,695 170,341,022.41 |
NETFLIX INC US64110L1061 |
644.36 | -1.82% -11.96 |
![]() |
24/07/17 16:46:42 |
1,174,350 757,178,113.45 |
SYNOPSYS INC. US8716071076 |
583.26 | -4.85% -29.75 |
![]() |
24/07/17 16:46:33 |
336,496 197,786,775.02 |
ROPER TECHNOLOGIES INC US7766961061 |
567.15 | 0.01% 0.08 |
![]() |
24/07/17 16:46:42 |
94,387 53,637,041.20 |
IDEXX LABORATORIES INC. US45168D1046 |
508.84 | 1.87% 9.32 |
![]() |
24/07/17 16:46:27 |
137,516 69,929,934.79 |
VERTEX PHARMACEUTICALS IN... US92532F1003 |
481.43 | -1.54% -7.55 |
![]() |
24/07/17 16:46:54 |
306,805 149,597,159.32 |
META PLATFORMS INC. CLASS... US30303M1027 |
471.71 | -3.69% -18.08 |
![]() |
24/07/17 16:46:55 |
7,019,080 3,329,475,618.85 |
PALO ALTO NETWORKS INC. US6974351057 |
331.905 | -1.95% -6.60 |
![]() |
24/07/17 16:46:52 |
521,224 172,968,020.75 |
LINDE PLC IE000S9YS762 |
448.35 | 0.59% 2.62 |
![]() |
24/07/17 16:46:13 |
232,263 104,151,097.92 |
MICROSOFT CORP. US5949181045 |
441.31 | -1.83% -8.21 |
![]() |
24/07/17 16:46:55 |
5,745,556 2,541,340,258.66 |
INTUITIVE SURGICAL INC US46120E6023 |
433.09 | -1.12% -4.92 |
![]() |
24/07/17 16:46:55 |
349,664 151,482,774.31 |
CROWDSTRIKE HOLDINGS INC.... US22788C1053 |
358.79 | -2.78% -10.26 |
![]() |
24/07/17 16:46:54 |
1,012,695 363,664,226.70 |
T-MOBILE US INC. US8725901040 |
182.43 | -0.30% -0.55 |
![]() |
24/07/17 16:46:47 |
1,276,967 234,068,219.02 |
ANALOG DEVICES INC. US0326541051 |
243.80 | 0.19% 0.47 |
![]() |
24/07/17 16:46:55 |
638,862 154,821,405.98 |
PEPSICO INC. US7134481081 |
168.20 | 2.09% 3.44 |
![]() |
24/07/17 16:46:54 |
1,234,655 207,047,246.21 |
AMGEN INC. US0311621009 |
334.13 | 0.30% 0.99 |
![]() |
24/07/17 16:46:45 |
453,260 150,699,207.22 |
CHARTER COMMUN INC US16119P1084 |
331.265 | 1.17% 3.85 |
![]() |
24/07/17 16:46:29 |
349,874 114,556,873.55 |
ANSYS INC. US03662Q1058 |
321.84 | -2.58% -8.53 |
![]() |
24/07/17 16:45:27 |
47,504 15,369,141.46 |
NXP SEMICONDUCTORS NV NL0009538784 |
295.30 | 1.55% 4.52 |
![]() |
24/07/17 16:46:53 |
884,897 257,976,232.85 |
APPLE INC US0378331005 |
228.3119 | -2.77% -6.51 |
![]() |
24/07/17 16:46:55 |
19,418,140 4,443,909,519.96 |
CADENCE DESIGN SYSTEMS IN... US1273871087 |
294.07 | -5.67% -17.66 |
![]() |
24/07/17 16:46:32 |
814,277 241,721,569.37 |
CONSTELLATION ENERGY CORP... US21037T1097 |
194.8852 | -4.88% -9.99 |
![]() |
24/07/17 16:46:54 |
1,097,685 217,043,941.84 |
LULULEMON ATHLETICA INC. US5500211090 |
291.48 | -0.10% -0.28 |
![]() |
24/07/17 16:46:35 |
383,275 111,645,094.95 |
VERISK ANALYTICS INC. US92345Y1064 |
281.405 | 0.09% 0.27 |
![]() |
24/07/17 16:46:36 |
74,473 20,954,426.18 |
MONGODB INC. CLASS A US60937P1066 |
259.015 | 0.29% 0.76 |
![]() |
24/07/17 16:46:53 |
292,933 75,414,334.93 |
TESLA INC. US88160R1014 |
254.17 | -0.93% -2.39 |
![]() |
24/07/17 16:46:55 |
40,238,246 10,228,516,097.84 |
MARRIOTT INTERNATIONAL IN... US5719032022 |
253.64 | -0.58% -1.47 |
![]() |
24/07/17 16:46:40 |
405,832 103,021,829.99 |
AUTODESK INC US0527691069 |
252.80 | -0.40% -1.02 |
![]() |
24/07/17 16:46:42 |
180,970 45,470,385.01 |
MODERNA INC. US60770K1079 |
123.105 | -1.63% -2.04 |
![]() |
24/07/17 16:46:55 |
590,448 72,970,671.57 |
CDW CORP. US12514G1085 |
238.38 | -0.61% -1.46 |
![]() |
24/07/17 16:46:08 |
233,672 55,648,654.16 |
WORKDAY INC. US98138H1014 |
237.085 | 0.62% 1.46 |
![]() |
24/07/17 16:46:48 |
299,589 70,470,432.91 |
APPLIED MATERIALS INC US0382221051 |
230.85 | -6.10% -14.99 |
![]() |
24/07/17 16:46:51 |
2,488,431 570,940,382.54 |
BIOGEN IDEC INC. US09062X1037 |
227.05 | 0.90% 2.03 |
![]() |
24/07/17 16:46:32 |
159,089 36,085,297.43 |
HONEYWELL INTERNATIONAL I... US4385161066 |
218.13 | -0.16% -0.34 |
![]() |
24/07/17 16:46:45 |
353,898 77,447,346.41 |
ALPHABET INC A US02079K3059 |
180.97 | -1.60% -2.95 |
![]() |
24/07/17 16:46:54 |
5,995,806 1,089,938,587.47 |
DIAMONDBACK ENERGY INC. US25278X1090 |
210.77 | 0.82% 1.71 |
![]() |
24/07/17 16:46:51 |
309,100 65,563,457.95 |
TEXAS INSTRUMENTS INC US8825081040 |
210.395 | 1.83% 3.78 |
![]() |
24/07/17 16:46:54 |
1,665,299 346,600,448.45 |
OLD DOMINION FREIGHT LINE... US6795801009 |
201.92 | -0.94% -1.92 |
![]() |
24/07/17 16:46:49 |
587,380 118,480,444.04 |
QUALCOMM INC. US7475251036 |
197.615 | -5.74% -12.03 |
![]() |
24/07/17 16:46:55 |
3,204,312 631,865,204.78 |
DATADOG INC. CLASS A US23804L1035 |
123.23 | -5.77% -7.54 |
![]() |
24/07/17 16:46:54 |
2,614,551 322,030,149.85 |
AMAZON.COM INC. US0231351067 |
186.90 | -3.17% -6.12 |
![]() |
24/07/17 16:46:54 |
14,853,733 2,797,689,499.28 |
ALPHABET INC. CLASS C US02079K1079 |
182.69 | -1.51% -2.81 |
![]() |
24/07/17 16:46:52 |
4,362,154 800,183,676.80 |
ATLASSIAN CORP. CLASS A US0494681010 |
182.355 | -0.44% -0.82 |
![]() |
24/07/17 16:46:54 |
296,899 54,091,208.59 |
ARM HOLDINGS PLC SPON. AD... US0420682058 |
166.62 | -6.80% -12.15 |
![]() |
24/07/17 16:46:55 |
5,289,966 886,991,864.86 |
GE HEALTHCARE TECHNOLOGIE... US36266G1076 |
82.71 | 0.08% 0.07 |
![]() |
24/07/17 16:46:49 |
405,967 33,684,999.92 |
ADVANCED MICRO DEVICES IN... US0079031078 |
164.42 | -7.40% -13.13 |
![]() |
24/07/17 16:46:55 |
23,522,721 3,909,710,724.29 |
TAKE-TWO INTERACTIVE SOFT... US8740541094 |
151.45 | -1.72% -2.65 |
![]() |
24/07/17 16:46:46 |
195,618 29,865,391.10 |
AIRBNB INC. CLASS A US0090661010 |
149.07 | -1.45% -2.19 |
![]() |
24/07/17 16:46:40 |
483,940 72,233,917.94 |
ELECTRONIC ARTS INC. US2855121099 |
147.225 | 0.38% 0.56 |
![]() |
24/07/17 16:46:51 |
308,258 45,332,661.88 |
ROSS STORES INC US7782961038 |
147.125 | -1.17% -1.75 |
![]() |
24/07/17 16:46:43 |
197,296 29,186,908.54 |
GLOBALFOUNDRIES INC. KYG393871085 |
60.51 | 11.19% 6.09 |
![]() |
24/07/17 16:46:54 |
2,952,207 179,108,776.47 |
PDD HOLDINGS INC SPON ADS... US7223041028 |
131.66 | -3.08% -4.18 |
![]() |
24/07/17 16:46:54 |
3,991,014 529,516,988.19 |
PAYCHEX INC US7043261079 |
125.70 | 1.14% 1.42 |
![]() |
24/07/17 16:46:48 |
479,089 60,018,256.38 |
ILLUMINA INC. US4523271090 |
123.64 | -1.27% -1.59 |
![]() |
24/07/17 16:46:53 |
315,082 39,204,263.18 |
MICRON TECHNOLOGY INC US5951121038 |
122.82 | -3.66% -4.67 |
![]() |
24/07/17 16:46:55 |
9,921,218 1,210,312,086.82 |
NVIDIA CORP. US67066G1040 |
119.995 | -5.04% -6.37 |
![]() |
24/07/17 16:46:55 |
135,971,298 16,336,178,646.71 |
DEXCOM INC. US2521311074 |
115.435 | -0.54% -0.63 |
![]() |
24/07/17 16:46:51 |
304,076 35,331,057.74 |
PACCAR INC. US6937181088 |
108.21 | -0.62% -0.68 |
![]() |
24/07/17 16:46:34 |
666,470 72,789,774.54 |
CSX CORP COM USD1 US1264081035 |
35.355 | 0.07% 0.03 |
![]() |
24/07/17 16:46:54 |
2,708,646 95,498,191.69 |
DOORDASH INC. CLASS A US25809K1051 |
105.966 | -2.55% -2.77 |
![]() |
24/07/17 16:46:55 |
663,057 70,688,815.28 |
DOLLAR TREE INC US2567461080 |
104.30 | -0.50% -0.52 |
![]() |
24/07/17 16:46:54 |
923,638 95,491,295.79 |
THE TRADE DESK INC. CLASS... US88339J1051 |
97.835 | -3.09% -3.12 |
![]() |
24/07/17 16:46:52 |
1,027,503 100,981,297.51 |
MICROCHIP TECHNOLOGY INC. US5950171042 |
96.69 | 1.98% 1.88 |
![]() |
24/07/17 16:46:50 |
1,476,311 141,231,157.77 |
AMERICAN ELECTRIC POWER C... US0255371017 |
93.82 | 2.14% 1.97 |
![]() |
24/07/17 16:46:47 |
508,703 47,595,255.76 |
ASTRAZENECA PLC SPON. ADR US0463531089 |
79.30 | 0.90% 0.71 |
![]() |
24/07/17 16:46:50 |
668,130 52,783,205.06 |
ON SEMICONDUCTOR CORP US6821891057 |
77.84 | -1.14% -0.90 |
![]() |
24/07/17 16:46:54 |
1,608,616 124,468,538.61 |
COSTAR GROUP INC. US22160N1090 |
76.03 | -1.22% -0.94 |
![]() |
24/07/17 16:46:51 |
348,497 26,598,824.32 |
STARBUCKS CORP US8552441094 |
75.54 | 0.04% 0.03 |
![]() |
24/07/17 16:46:54 |
2,459,975 185,601,295.65 |
COGNIZANT TECHNOLOGY SOLU... US1924461023 |
74.71 | 1.25% 0.92 |
![]() |
24/07/17 16:46:31 |
458,590 34,110,947.76 |
COCA-COLA EUROPEAN PARTNE... GB00BDCPN049 |
74.68 | 1.10% 0.81 |
![]() |
24/07/17 16:46:21 |
229,774 17,159,474.99 |
GILEAD SCIENCES INC. US3755581036 |
72.69 | 1.47% 1.05 |
![]() |
24/07/17 16:46:49 |
1,896,972 138,895,662.17 |
MARVELL TECHNOLOGY INC. US5738741041 |
70.89 | -6.23% -4.71 |
![]() |
24/07/17 16:46:55 |
3,977,467 283,027,947.60 |
FASTENAL COMPANY US3119001044 |
69.505 | 0.69% 0.48 |
![]() |
24/07/17 16:46:42 |
810,375 56,257,006.80 |
MONDELEZ INTERNATIONAL IN... US6092071058 |
67.10 | 1.93% 1.27 |
![]() |
24/07/17 16:46:54 |
1,398,920 93,625,260.69 |
KRAFT HEINZ CO. US5007541064 |
33.485 | 1.96% 0.65 |
![]() |
24/07/17 16:46:45 |
1,670,274 55,871,442.61 |
PAYPAL HOLDINGS INC. US70450Y1038 |
61.22 | -0.95% -0.59 |
![]() |
24/07/17 16:46:54 |
1,938,807 119,271,320.30 |
FORTINET INC. US34959E1091 |
59.35 | -0.22% -0.13 |
![]() |
24/07/17 16:46:50 |
1,724,403 101,370,002.90 |
XCEL ENERGY INC US98389B1008 |
55.27 | 2.48% 1.34 |
![]() |
24/07/17 16:46:54 |
357,826 19,745,007.28 |
COPART INC. US2172041061 |
53.455 | -1.01% -0.55 |
![]() |
24/07/17 16:46:55 |
853,598 45,635,782.97 |
MONSTER BEVERAGE CORP. US61174X1090 |
50.955 | 0.92% 0.47 |
![]() |
24/07/17 16:46:54 |
842,830 43,143,991.29 |
CISCO SYSTEMS INC US17275R1023 |
47.93 | 1.08% 0.51 |
![]() |
24/07/17 16:46:53 |
3,264,244 155,702,501.80 |
COMCAST CORP. CLASS A US20030N1019 |
40.575 | 2.44% 0.97 |
![]() |
24/07/17 16:46:54 |
6,793,260 272,244,336.57 |
EXELON CORP. US30161N1019 |
36.225 | 1.98% 0.71 |
![]() |
24/07/17 16:46:54 |
1,077,451 38,961,175.73 |
BAKER HUGHES INC. 'A' US05722G1004 |
36.15 | -0.41% -0.15 |
![]() |
24/07/17 16:46:49 |
970,927 35,314,873.08 |
INTEL CORP. US4581401001 |
35.975 | 4.76% 1.64 |
![]() |
24/07/17 16:46:54 |
45,344,370 1,635,920,718.59 |
WALGREENS BOOTS AL US9314271084 |
11.865 | 1.15% 0.14 |
![]() |
24/07/17 16:46:51 |
4,741,120 56,288,652.14 |
KEURIG DR PEPPER US49271V1008 |
32.925 | 0.81% 0.27 |
![]() |
24/07/17 16:46:54 |
4,749,442 156,224,074.26 |
WARNER BROS. DISCOVERY IN... US9344231041 |
8.27 | 3.63% 0.29 |
![]() |
24/07/17 16:46:55 |
12,918,715 106,069,983.88 |
Any information, material and services regarding financial instruments and securities provided by Erste Group Bank AG or any of its affiliates (collectively “Erste Group“) on this and any linked website hereafter (jointly the “Websites”) shall be exclusively to investors who are not subject to any legal sale or purchase restrictions (the “Interested Party“).
The publication and distribution of information as well as offering and selling of products and services described on the Websites is prohibited by law in some jurisdictions. For this reason, persons in countries in which the publication as well as the offering and selling of products and services described on the Websites are not permitted by law, must not enter the Websites and/or acquire the products displayed on the Websites.
Neither Erste Group nor any third party shall offer access to the Websites or offer the products to especially, but not limited to citizen/residents of the United States and “U.S. person” (as defined in Regulation S under the US Securities Act 1933 as amended). For this reason, the distribution or redistribution of the information, materials and products into United States or into any other jurisdiction where it is not permitted under the applicable law, as well as to the citizens/residents of these countries shall be prohibited. The securities displayed on the Websites have not been and will not be registered under the US Securities Act of 1933 and trading in the securities has not been approved for purposes of the US Commodities Exchange Act of 1936. For this reason the securities may, inter alia, not be offered, sold or delivered within the United States or, for the account and benefit of U.S. persons.
The Interested Party is solely responsible to examine, whether he may enter the Websites under the law applicable to it. Erste Group shall not be responsible for the distribution of content of any of the Websites to individuals or entities which provide false information about their right to enter the Websites. For this reason Erste Group shall not be liable for any legal claims or damages which may result from the unauthorized entering or reading of the Websites.
By agreeing to this hereto, the Interested Party confirms that
(i) It has read, understood and accepted this Information and the Disclaimer;
(ii) It informed itself about any possible legal restriction and warrants that it is not restricted or prohibited to enter the Websites according to any law applicable; and
(iii) It does not make available the contents of the Websites to any person who is not qualified by law to enter the Websites.
(iV) It is no consumer.