Aktienmarkt UC TecUSA 100 index

UC TecUSA 100 index 22.706,75 EUR -151,38 (-0,66%)

04.07.2025 | 18:59

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	22.858,13 (03.07.2025 \| 00:00)
Tagestief	22.690,75
Tageshoch	22.805,75
Eröffnung	22.805,75
52-Wochenhoch	22.858,13 (03.07.2025 \| 00:00)
52-Wochentief	17.102,54 (08.04.2025 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Adobe Systems Incorporated	379,31	+0,22%	+0,84	383,20	377,80	2.863.680,00	03.07.2025 \| 19:00
Advanced Micro Devices	137,91	-0,44%	-0,61	139,50	137,32	28.645.993,00	03.07.2025 \| 19:00
Airbnb Inc	136,49	+0,81%	+1,10	138,19	136,23	2.628.584,00	03.07.2025 \| 19:00
Alphabet Inc. A	179,53	+0,50%	+0,89	179,67	177,05	21.689.729,00	03.07.2025 \| 19:00
Alphabet Inc. C	180,55	+0,44%	+0,79	180,77	178,19	13.287.389,00	03.07.2025 \| 19:00
Amazon.com, Inc.	223,41	+1,59%	+3,49	224,01	221,36	29.632.353,00	03.07.2025 \| 19:00
American Electric Power Company	103,86	+0,58%	+0,60	104,20	102,90	1.620.520,00	03.07.2025 \| 19:00
Amgen Inc.	298,24	+0,47%	+1,39	298,99	295,51	1.518.529,00	03.07.2025 \| 19:00
Analog Devices, Inc.	245,68	+0,22%	+0,53	246,55	244,18	1.837.392,00	03.07.2025 \| 19:00
ANSYS	367,48	+4,04%	+14,27	368,00	362,11	874.214,00	03.07.2025 \| 19:00
Apple Inc.	213,55	+0,52%	+1,11	214,65	211,81	34.955.836,00	03.07.2025 \| 19:00
Applied Materials, Inc.	191,05	+0,55%	+1,04	192,04	189,27	3.568.536,00	03.07.2025 \| 19:00
Applovin Corporation	341,64	+1,68%	+5,64	343,50	325,58	3.525.836,00	03.07.2025 \| 19:00
ARM Holdings PLC	155,09	+0,30%	+0,46	157,42	154,16	2.499.259,00	03.07.2025 \| 19:00
ASML Holding N.V. - ADS represents 1 ordinary share	794,50	-0,64%	-5,09	798,53	786,61	910.715,00	03.07.2025 \| 19:00
AstraZeneca PLC	69,45	-2,36%	-1,68	71,16	69,18	6.768.010,00	03.07.2025 \| 19:00
Atlassian Corp	213,53	+3,26%	+6,75	216,28	209,28	1.566.326,00	03.07.2025 \| 19:00
Autodesk, Inc.	316,66	+2,04%	+6,32	318,25	310,34	836.362,00	03.07.2025 \| 19:00
Automatic Data Processing, Inc.	309,20	+1,36%	+4,15	309,40	305,28	1.393.190,00	03.07.2025 \| 19:00
Axon Enterprise	795,48	+2,70%	+20,93	797,89	780,00	268.670,00	03.07.2025 \| 19:00
Baker Hughes Company	39,64	-0,48%	-0,19	39,90	39,55	3.607.099,00	03.07.2025 \| 19:00
Biogen Inc.	132,87	-0,24%	-0,32	134,42	132,21	633.328,00	03.07.2025 \| 19:00
Booking Holdings Inc.	5.716,80	+0,26%	+15,04	5.760,40	5.652,99	131.159,00	03.07.2025 \| 19:00
Broadcom Limited - Ordinary Shares	275,18	+1,96%	+5,28	275,80	270,12	10.592.655,00	03.07.2025 \| 19:00
Cadence Design Systems, Inc.	326,81	+5,10%	+15,86	330,09	321,38	2.274.696,00	03.07.2025 \| 19:00
CDW Corp	182,13	-0,39%	-0,71	183,91	181,92	494.454,00	03.07.2025 \| 19:00
Charter Communications, Inc.	416,97	+1,14%	+4,71	420,50	411,35	516.681,00	03.07.2025 \| 19:00
Cintas Corporation	219,36	+1,72%	+3,70	219,89	215,48	942.340,00	03.07.2025 \| 19:00
Cisco Systems, Inc.	69,37	+1,14%	+0,78	69,47	68,18	17.973.495,00	03.07.2025 \| 19:00
Coca-Cola Europacific Partners plc	96,52	+3,14%	+2,94	96,55	93,40	2.593.818,00	03.07.2025 \| 19:15
Cognizant Technology Solutions Corporation	80,98	+0,91%	+0,73	81,32	80,02	1.777.059,00	03.07.2025 \| 19:00
Comcast Corporation	35,99	+0,45%	+0,16	36,40	35,78	10.160.934,00	03.07.2025 \| 19:00
Constellation Energy Corporation	311,88	+1,71%	+5,25	313,94	306,45	1.465.816,00	03.07.2025 \| 19:00
Copart	49,32	+0,49%	+0,24	49,48	49,08	3.329.409,00	03.07.2025 \| 19:15
CoStar Group	82,12	+0,86%	+0,70	82,72	81,19	1.046.583,00	03.07.2025 \| 19:00
Costco Wholesale Corporation	987,02	+0,47%	+4,66	987,67	977,33	1.101.351,00	03.07.2025 \| 19:00
CrowdStrike Holdings	514,10	+3,63%	+18,00	517,98	499,99	2.654.026,00	03.07.2025 \| 19:00
CSX Corporation	33,60	-0,03%	-0,01	33,77	33,53	5.638.784,00	03.07.2025 \| 19:00
Datadog	155,15	+14,92%	+20,14	156,53	146,91	29.996.674,00	03.07.2025 \| 19:00
DexCom	82,93	-0,78%	-0,65	84,49	82,58	1.841.055,00	03.07.2025 \| 19:00
Diamondback Energy	140,90	-0,75%	-1,07	142,21	140,25	1.199.623,00	03.07.2025 \| 19:00
DoorDash	238,79	0,00%	-0,01	242,15	237,83	1.699.692,00	03.07.2025 \| 19:00
Electronic Arts Inc.	155,37	-1,06%	-1,66	157,99	153,63	1.321.185,00	03.07.2025 \| 19:00
Exelon Corp	43,13	+0,49%	+0,21	43,33	42,89	3.602.321,00	03.07.2025 \| 19:00
Fastenal Company	43,13	+1,05%	+0,45	43,21	42,63	2.959.238,00	03.07.2025 \| 19:00
Fortinet	105,66	+3,38%	+3,45	106,12	102,62	2.864.114,00	03.07.2025 \| 19:00
GE HealthCare Technologies	76,07	-0,07%	-0,05	76,53	75,69	1.800.530,00	03.07.2025 \| 19:00
Gilead Sciences, Inc.	111,75	+0,22%	+0,24	112,08	110,61	4.039.811,00	03.07.2025 \| 19:00
GlobalFoundries	39,80	+0,63%	+0,25	40,17	39,30	1.428.038,00	03.07.2025 \| 19:00
Honeywell International Inc	204,86	0,00%	0,00	207,91	204,11	2.056.901,00	03.09.2024 \| 00:00
IDEXX Laboratories, Inc.	547,01	+0,79%	+4,30	548,54	537,00	339.027,00	03.07.2025 \| 19:00
Intel Corporation	22,49	+2,79%	+0,61	22,63	21,99	61.175.951,00	03.07.2025 \| 19:00
Intuit Inc.	780,64	+0,90%	+6,94	784,54	776,69	822.973,00	03.07.2025 \| 19:00
Intuitive Surgical, Inc.	544,47	+0,72%	+3,87	547,00	542,39	704.815,00	03.07.2025 \| 19:00
Keurig Dr Pepper	33,79	-0,15%	-0,05	33,92	33,68	5.376.466,00	03.07.2025 \| 19:00
KLA-Tencor Corporation	924,58	+0,38%	+3,48	928,02	916,05	489.375,00	03.07.2025 \| 19:00
Lam Research Corporation	98,81	-0,02%	-0,02	99,50	98,66	5.028.931,00	03.07.2025 \| 19:00
Linde PLC	475,58	-0,33%	-1,59	477,21	474,00	952.724,00	03.07.2025 \| 19:15
lululemon athletica	247,68	+0,56%	+1,38	249,97	246,00	1.646.311,00	03.07.2025 \| 19:00
Marriott International	280,03	+0,90%	+2,51	281,28	277,50	623.225,00	03.07.2025 \| 19:00
Marvell Technology Group Ltd	75,18	+1,25%	+0,93	75,34	74,13	10.217.992,00	03.07.2025 \| 19:00
MercadoLibre, Inc.	2.514,05	+1,70%	+42,00	2.521,79	2.485,50	194.179,00	03.07.2025 \| 19:00
Meta Platforms	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Microchip Technology Incorporated	73,06	-0,14%	-0,10	74,40	72,94	3.810.846,00	03.07.2025 \| 19:00
Micron Technology, Inc.	122,29	+0,45%	+0,55	123,63	121,83	13.247.931,00	03.07.2025 \| 19:00
Microsoft Corporation	498,84	+1,58%	+7,75	500,13	493,44	13.984.829,00	03.07.2025 \| 19:15
MicroStrategy Inc	403,99	+0,43%	+1,71	414,60	400,40	10.013.902,00	03.07.2025 \| 19:00
Mondelez International, Inc.	68,99	-0,82%	-0,57	69,52	68,80	3.342.865,00	03.07.2025 \| 19:00
Monster Beverage Corporation	63,08	+0,06%	+0,04	63,23	62,33	3.783.578,00	03.07.2025 \| 19:00
Netflix, Inc.	1.297,18	+0,96%	+12,32	1.302,26	1.279,76	2.006.224,00	03.07.2025 \| 19:00
NVIDIA Corporation	159,34	+1,33%	+2,09	160,98	157,77	143.716.055,00	03.07.2025 \| 19:15
NXP Semiconductors N.V.	232,10	+0,41%	+0,95	233,18	230,25	1.299.390,00	03.07.2025 \| 19:00
O'Reilly Automotive, Inc.	91,33	+2,25%	+2,01	91,49	89,15	3.187.218,00	03.07.2025 \| 19:00
Old Dominion Freight Line	171,03	+0,69%	+1,18	172,62	169,77	1.369.300,00	03.07.2025 \| 19:00
ON Semiconductor Corp	56,60	+1,16%	+0,65	57,13	55,63	5.572.172,00	03.07.2025 \| 19:00
PACCAR Inc.	97,66	-1,69%	-1,68	99,72	97,10	1.914.518,00	03.07.2025 \| 19:00
Palantir Technologies Inc	134,36	+1,70%	+2,24	135,62	132,51	41.812.483,00	03.07.2025 \| 19:00
Palo Alto Networks	201,82	+2,46%	+4,85	202,98	197,86	2.561.725,00	03.07.2025 \| 19:00
Paychex, Inc.	147,13	+0,80%	+1,17	147,26	145,56	1.539.975,00	03.07.2025 \| 19:00
PAYPAL HOLDINGS INC	76,59	+0,37%	+0,28	77,36	76,48	5.263.390,00	03.07.2025 \| 19:00
Pepsico, Inc.	135,38	-0,81%	-1,10	136,83	135,24	4.941.378,00	03.07.2025 \| 19:00
Pinduoduo	103,59	-0,37%	-0,38	104,10	102,66	2.746.257,00	03.07.2025 \| 19:15
QUALCOMM Incorporated	162,21	-0,07%	-0,11	163,96	162,09	4.280.773,00	03.07.2025 \| 19:00
Regeneron Pharmaceuticals, Inc.	547,36	-0,07%	-0,38	555,00	546,61	456.413,00	03.07.2025 \| 19:00
Roper Technologies	573,00	+1,22%	+6,92	574,81	568,73	243.956,00	03.07.2025 \| 19:00
Ross Stores, Inc.	131,55	+0,02%	+0,03	132,13	130,24	2.343.840,00	03.07.2025 \| 19:00
Shopify Inc	116,52	+1,52%	+1,75	117,46	114,97	3.773.554,00	03.07.2025 \| 19:00
Starbucks Corporation	94,44	+0,28%	+0,26	94,65	93,76	3.557.273,00	03.07.2025 \| 19:00
Synopsys, Inc.	548,74	+4,90%	+25,63	555,00	536,35	2.020.024,00	03.07.2025 \| 19:00
T-Mobile US, Inc.	240,75	+1,40%	+3,33	241,35	236,60	1.998.845,00	03.07.2025 \| 19:15
Take-Two Interactive Software, Inc.	240,11	+0,25%	+0,60	240,99	237,01	1.008.273,00	03.07.2025 \| 19:00
Tesla, Inc.	315,35	-0,10%	-0,30	318,45	312,76	58.042.302,00	03.07.2025 \| 19:00
Texas Instruments Incorporated	216,02	+0,20%	+0,43	216,94	214,72	2.561.140,00	03.07.2025 \| 19:00
The Kraft Heinz Company	26,66	-1,48%	-0,40	27,15	26,58	9.176.852,00	03.07.2025 \| 19:00
Trade Desk (The)	74,41	+1,13%	+0,83	75,30	73,86	3.176.387,00	03.07.2025 \| 19:00
Verisk Analytics, Inc.	304,06	+0,95%	+2,85	305,75	299,28	963.566,00	03.07.2025 \| 19:00
Vertex Pharmaceuticals Incorporated	459,62	+0,57%	+2,59	461,05	456,58	763.957,00	03.07.2025 \| 19:00
Warner Bros Discovery	11,22	+0,90%	+0,10	11,31	11,12	24.154.256,00	03.07.2025 \| 19:00
Workday, Inc.	241,76	+1,69%	+4,02	243,73	238,77	1.301.745,00	03.07.2025 \| 19:00
Xcel Energy Inc.	68,19	+0,93%	+0,63	68,43	67,30	2.236.072,00	03.07.2025 \| 19:00
Zscaler	314,77	+1,76%	+5,44	316,45	308,11	1.367.890,00	03.07.2025 \| 19:00

Top & Flop

Top	Aktuell	Diff%
Datadog	155,15	+14,92%
Cadence Design Systems, Inc.	326,81	+5,10%
Synopsys, Inc.	548,74	+4,90%
ANSYS	367,48	+4,04%
CrowdStrike Holdings	514,10	+3,63%

Flop	Aktuell	Diff%
AstraZeneca PLC	69,45	-2,36%
PACCAR Inc.	97,66	-1,69%
The Kraft Heinz Company	26,66	-1,48%
Electronic Arts Inc.	155,37	-1,06%
Mondelez International, Inc.	68,99	-0,82%

Performance

Jahreshoch	22.858,13 (03.07.2025 \| 00:00)
Jahrestief	17.102,54 (08.04.2025 \| 00:00)
Durchschn. Preis 1 Jahr	20.428,44
Durchschn. Preis 1 Monat	22.110,86

UC TecUSA 100 index

Premiumpartner

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter