Aktienmarkt UC TecUSA 100 index

UC TecUSA 100 index 21.626,13 EUR -93,56 (-0,43%)

20.06.2025 | 21:59

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	21.719,69 (19.06.2025 \| 00:00)
Tagestief	21.547,75
Tageshoch	21.908,25
Eröffnung	21.706,63
52-Wochenhoch	22.179,88 (19.02.2025 \| 00:00)
52-Wochentief	17.102,54 (08.04.2025 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Adobe Systems Incorporated	376,92	-0,30%	-1,12	382,29	373,76	8.126.939,00	20.06.2025 \| 22:00
Advanced Micro Devices	128,24	+1,14%	+1,45	132,81	127,55	79.930.980,00	20.06.2025 \| 22:00
Airbnb Inc	131,73	-0,33%	-0,44	132,64	131,39	7.967.985,00	20.06.2025 \| 22:00
Alphabet Inc. A	166,64	-3,85%	-6,68	174,34	165,46	75.659.917,00	20.06.2025 \| 22:00
Alphabet Inc. C	167,73	-3,59%	-6,25	175,37	166,27	55.402.575,00	20.06.2025 \| 22:00
Amazon.com, Inc.	209,69	-1,33%	-2,83	214,89	208,27	75.350.733,00	20.06.2025 \| 22:00
American Electric Power Company	101,75	+0,54%	+0,55	102,61	101,11	4.085.609,00	20.06.2025 \| 22:00
Amgen Inc.	289,33	-0,10%	-0,30	294,55	288,54	6.801.395,00	20.06.2025 \| 22:00
Analog Devices, Inc.	228,35	-0,57%	-1,30	232,02	225,57	5.316.062,00	20.06.2025 \| 22:00
ANSYS	334,96	-0,38%	-1,27	340,61	334,33	1.129.401,00	20.06.2025 \| 22:00
Apple Inc.	201,00	+2,25%	+4,42	201,70	196,86	96.813.542,00	20.06.2025 \| 22:00
Applied Materials, Inc.	169,46	-1,96%	-3,38	175,37	165,91	18.396.639,00	20.06.2025 \| 22:00
Applovin Corporation	324,70	-5,71%	-19,67	344,76	321,68	8.731.808,00	20.06.2025 \| 22:00
ARM Holdings PLC	145,04	-0,69%	-1,01	148,48	143,26	3.798.306,00	20.06.2025 \| 22:00
ASML Holding N.V. - ADS represents 1 ordinary share	756,53	-0,67%	-5,11	769,01	736,25	2.303.859,00	20.06.2025 \| 22:00
AstraZeneca PLC	69,95	-1,14%	-0,81	71,14	69,66	6.297.122,00	20.06.2025 \| 22:00
Atlassian Corp	189,53	-3,37%	-6,61	199,00	189,00	4.773.960,00	20.06.2025 \| 22:00
Autodesk, Inc.	297,21	+0,68%	+2,02	299,70	295,08	2.874.699,00	20.06.2025 \| 22:00
Automatic Data Processing, Inc.	306,26	-0,17%	-0,51	308,51	304,00	3.659.069,00	20.06.2025 \| 22:00
Axon Enterprise	777,32	+0,85%	+6,53	781,00	767,08	1.182.182,00	20.06.2025 \| 22:00
Baker Hughes Company	39,00	+0,05%	+0,02	39,51	38,88	15.735.129,00	20.06.2025 \| 22:00
Biogen Inc.	127,04	+0,40%	+0,50	128,64	126,12	2.166.571,00	20.06.2025 \| 22:00
Booking Holdings Inc.	5.304,03	+0,34%	+17,77	5.378,00	5.275,00	441.922,00	20.06.2025 \| 22:00
Broadcom Limited - Ordinary Shares	249,99	-0,51%	-1,27	253,52	244,17	42.134.900,00	20.06.2025 \| 22:00
Cadence Design Systems, Inc.	295,40	-0,49%	-1,44	300,76	293,84	2.373.325,00	20.06.2025 \| 22:00
CDW Corp	170,62	+0,36%	+0,62	172,37	169,28	2.210.517,00	20.06.2025 \| 22:00
Charter Communications, Inc.	386,37	+2,37%	+8,94	388,90	380,08	1.981.311,00	20.06.2025 \| 22:15
Cintas Corporation	218,65	-0,80%	-1,77	221,82	217,80	2.667.493,00	20.06.2025 \| 22:00
Cisco Systems, Inc.	66,32	+0,73%	+0,48	66,65	65,72	50.421.676,00	20.06.2025 \| 22:00
Coca-Cola Europacific Partners plc	92,57	-0,15%	-0,14	94,70	92,19	3.154.911,00	20.06.2025 \| 22:00
Cognizant Technology Solutions Corporation	75,47	-4,64%	-3,67	79,19	75,25	11.686.498,00	20.06.2025 \| 22:00
Comcast Corporation	34,53	+0,79%	+0,27	34,90	34,38	42.693.904,00	20.06.2025 \| 22:00
Constellation Energy Corporation	304,92	-0,49%	-1,51	308,20	302,69	4.194.840,00	20.06.2025 \| 22:00
Copart	47,97	+0,19%	+0,09	49,15	47,83	14.397.448,00	20.06.2025 \| 22:00
CoStar Group	79,65	+0,10%	+0,08	80,98	79,48	4.689.585,00	20.06.2025 \| 22:00
Costco Wholesale Corporation	980,29	+0,55%	+5,39	988,66	973,90	3.255.699,00	20.06.2025 \| 22:00
CrowdStrike Holdings	476,30	-1,83%	-8,86	490,00	474,29	5.183.068,00	20.06.2025 \| 22:00
CSX Corporation	32,06	-0,56%	-0,18	32,48	31,84	31.011.224,00	20.06.2025 \| 22:00
Datadog	127,50	-1,95%	-2,54	131,76	127,05	5.224.301,00	20.06.2025 \| 22:00
DexCom	80,00	-1,25%	-1,01	82,06	79,61	5.238.850,00	20.06.2025 \| 22:00
Diamondback Energy	148,85	+0,05%	+0,07	150,70	148,11	4.309.676,00	20.06.2025 \| 22:00
DoorDash	220,46	-0,05%	-0,12	223,81	219,82	6.879.112,00	20.06.2025 \| 22:00
Electronic Arts Inc.	150,56	-0,29%	-0,44	152,63	149,91	6.574.609,00	20.06.2025 \| 22:00
Exelon Corp	42,60	+0,54%	+0,23	42,87	42,33	12.634.993,00	20.06.2025 \| 22:00
Fastenal Company	40,94	-1,33%	-0,55	41,91	40,75	10.470.612,00	20.06.2025 \| 22:00
Fortinet	99,85	-0,96%	-0,97	101,99	98,86	6.944.097,00	20.06.2025 \| 22:00
GE HealthCare Technologies	71,28	-0,85%	-0,61	72,61	71,22	6.306.613,00	20.06.2025 \| 22:00
Gilead Sciences, Inc.	108,50	+0,46%	+0,50	110,16	107,30	23.268.120,00	20.06.2025 \| 22:00
GlobalFoundries	37,47	+0,92%	+0,34	37,86	36,37	3.911.724,00	20.06.2025 \| 22:00
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.	523,92	+0,78%	+4,07	525,18	517,14	1.052.500,00	20.06.2025 \| 22:00
Intel Corporation	21,08	-1,91%	-0,41	21,89	20,88	133.472.814,00	20.06.2025 \| 22:00
Intuit Inc.	761,14	+0,84%	+6,31	762,39	755,05	2.709.424,00	20.06.2025 \| 22:00
Intuitive Surgical, Inc.	509,36	-0,03%	-0,13	515,01	508,76	2.829.911,00	20.06.2025 \| 22:00
Keurig Dr Pepper	33,58	+1,11%	+0,37	33,90	33,22	17.753.854,00	20.06.2025 \| 22:00
KLA-Tencor Corporation	850,00	-2,43%	-21,16	883,83	834,85	2.347.835,00	20.06.2025 \| 22:00
Lam Research Corporation	90,49	-1,90%	-1,75	93,43	87,75	22.925.170,00	20.06.2025 \| 22:00
Linde PLC	455,86	-0,62%	-2,84	463,24	455,38	4.365.028,00	20.06.2025 \| 22:00
lululemon athletica	227,47	-0,52%	-1,18	231,30	227,12	4.903.126,00	20.06.2025 \| 22:00
Marriott International	260,19	+1,03%	+2,66	261,53	257,49	2.244.294,00	20.06.2025 \| 22:00
Marvell Technology Group Ltd	73,51	-1,92%	-1,44	77,32	73,30	46.009.131,00	20.06.2025 \| 22:00
MercadoLibre, Inc.	2.403,81	+0,04%	+1,06	2.439,48	2.396,00	368.769,00	20.06.2025 \| 22:00
Meta Platforms	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Microchip Technology Incorporated	68,97	+1,40%	+0,95	69,68	67,38	19.067.440,00	20.06.2025 \| 22:00
Micron Technology, Inc.	123,60	+1,46%	+1,78	124,16	120,38	29.290.388,00	20.06.2025 \| 22:00
Microsoft Corporation	477,40	-0,59%	-2,84	483,46	476,87	37.576.206,00	20.06.2025 \| 22:00
MicroStrategy Inc	369,70	+0,18%	+0,67	376,10	365,11	12.821.792,00	20.06.2025 \| 22:00
Mondelez International, Inc.	68,31	+2,95%	+1,96	68,71	66,79	12.997.842,00	20.06.2025 \| 22:00
Monster Beverage Corporation	63,09	-0,16%	-0,10	63,62	62,68	12.785.958,00	20.06.2025 \| 22:00
Netflix, Inc.	1.231,41	+0,75%	+9,12	1.248,50	1.224,35	5.348.193,00	20.06.2025 \| 22:15
NVIDIA Corporation	143,85	-1,12%	-1,63	146,20	142,65	242.956.157,00	20.06.2025 \| 22:15
NXP Semiconductors N.V.	209,00	-1,16%	-2,45	215,37	207,71	4.244.826,00	20.06.2025 \| 22:00
O'Reilly Automotive, Inc.	89,69	+1,55%	+1,37	89,83	88,37	9.218.846,00	20.06.2025 \| 22:00
Old Dominion Freight Line	156,46	+0,28%	+0,43	159,31	155,55	2.545.790,00	20.06.2025 \| 22:00
ON Semiconductor Corp	52,82	+1,07%	+0,56	53,84	52,28	12.894.117,00	20.06.2025 \| 22:00
PACCAR Inc.	90,99	+0,30%	+0,27	91,81	90,51	6.535.619,00	20.06.2025 \| 22:00
Palantir Technologies Inc	137,30	-1,90%	-2,66	142,24	136,74	87.067.039,00	20.06.2025 \| 22:00
Palo Alto Networks	199,24	-0,27%	-0,54	201,05	197,71	8.289.229,00	20.06.2025 \| 22:00
Paychex, Inc.	149,12	-0,80%	-1,20	150,73	148,60	3.483.540,00	20.06.2025 \| 22:00
PAYPAL HOLDINGS INC	70,05	+2,16%	+1,48	70,55	68,55	18.497.852,00	20.06.2025 \| 22:00
Pepsico, Inc.	129,07	0,00%	0,00	130,42	128,90	23.000.967,00	20.06.2025 \| 22:00
Pinduoduo	101,21	-1,02%	-1,04	102,92	100,45	12.508.951,00	20.06.2025 \| 22:00
QUALCOMM Incorporated	151,32	-1,50%	-2,31	155,12	150,63	15.501.852,00	20.06.2025 \| 22:15
Regeneron Pharmaceuticals, Inc.	509,72	-0,75%	-3,86	521,31	506,38	2.259.498,00	20.06.2025 \| 22:00
Roper Technologies	561,99	+1,12%	+6,24	564,36	557,78	1.124.299,00	20.06.2025 \| 22:00
Ross Stores, Inc.	127,67	-0,30%	-0,38	129,36	127,10	7.112.841,00	20.06.2025 \| 22:00
Shopify Inc	106,40	+0,41%	+0,43	109,12	105,73	10.354.895,00	20.06.2025 \| 22:00
Starbucks Corporation	93,12	+0,91%	+0,84	93,80	92,40	9.197.029,00	20.06.2025 \| 22:00
Synopsys, Inc.	470,53	-0,65%	-3,09	482,53	468,54	1.511.213,00	20.06.2025 \| 22:00
T-Mobile US, Inc.	221,52	+0,24%	+0,53	223,20	220,90	8.936.710,00	20.06.2025 \| 22:00
Take-Two Interactive Software, Inc.	238,37	-0,05%	-0,13	242,28	236,98	3.448.507,00	20.06.2025 \| 22:00
Tesla, Inc.	322,16	+0,03%	+0,11	332,36	317,78	108.688.008,00	20.06.2025 \| 22:15
Texas Instruments Incorporated	198,20	-0,08%	-0,15	200,93	196,58	12.910.017,00	20.06.2025 \| 22:00
The Kraft Heinz Company	25,80	+0,47%	+0,12	26,12	25,62	24.954.349,00	20.06.2025 \| 22:00
Trade Desk (The)	68,23	-0,63%	-0,43	70,24	67,89	7.823.511,00	20.06.2025 \| 22:00
Verisk Analytics, Inc.	306,02	-0,08%	-0,25	308,68	303,42	1.898.165,00	20.06.2025 \| 22:00
Vertex Pharmaceuticals Incorporated	440,87	-1,68%	-7,53	451,81	436,81	2.167.405,00	20.06.2025 \| 22:00
Warner Bros Discovery	10,52	-0,47%	-0,05	11,06	10,39	106.521.704,00	20.06.2025 \| 22:00
Workday, Inc.	238,19	+0,55%	+1,31	241,33	237,26	5.155.642,00	20.06.2025 \| 22:00
Xcel Energy Inc.	66,64	+0,54%	+0,36	67,10	66,32	6.825.604,00	20.06.2025 \| 22:00
Zscaler	302,94	-0,81%	-2,47	308,40	300,26	3.365.941,00	20.06.2025 \| 22:00

Top & Flop

Top	Aktuell	Diff%
Mondelez International, Inc.	68,31	+2,95%
Charter Communications, Inc.	386,37	+2,37%
Apple Inc.	201,00	+2,25%
PAYPAL HOLDINGS INC	70,05	+2,16%
O'Reilly Automotive, Inc.	89,69	+1,55%

Flop	Aktuell	Diff%
Applovin Corporation	324,70	-5,71%
Cognizant Technology Solutions Corporation	75,47	-4,64%
Alphabet Inc. A	166,64	-3,85%
Alphabet Inc. C	167,73	-3,59%
Atlassian Corp	189,53	-3,37%

Performance

Jahreshoch	22.179,88 (19.02.2025 \| 00:00)
Jahrestief	17.102,54 (08.04.2025 \| 00:00)
Durchschn. Preis 1 Jahr	20.324,32
Durchschn. Preis 1 Monat	21.561,10

UC TecUSA 100 index

Premiumpartner

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter