| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.651,64 |
16:30 |
+114,99 |
+0,62% |
- |
- |
18.536,65 |
0,00 |
|
|
Adobe |
871981 |
445,100 |
16:30 |
+0,340 |
+0,08% |
445,100 |
445,310 |
444,760 |
702.116,00 |
|
|
Advanced Micro Devices |
863186 |
166,014 |
16:30 |
-0,885 |
-0,53% |
166,010 |
166,040 |
166,900 |
18,41 Mio. |
|
|
Airbnb |
A2QG35 |
145,820 |
16:30 |
+0,890 |
+0,61% |
145,750 |
145,850 |
144,930 |
577.199,00 |
|
|
Alphabet |
A14Y6F |
172,550 |
16:30 |
+0,050 |
+0,03% |
172,520 |
172,540 |
172,500 |
7,06 Mio. |
|
|
Alphabet |
A14Y6H |
173,850 |
16:30 |
-0,110 |
-0,06% |
173,830 |
173,840 |
173,960 |
5,07 Mio. |
|
|
Amazon.com |
906866 |
177,170 |
16:30 |
+0,730 |
+0,41% |
177,140 |
177,160 |
176,440 |
9,25 Mio. |
|
|
American Electric Power Compan |
850222 |
90,320 |
16:30 |
+0,070 |
+0,08% |
90,310 |
90,350 |
90,250 |
361.808,00 |
|
|
Amgen |
867900 |
310,090 |
16:30 |
+4,240 |
+1,39% |
309,960 |
310,170 |
305,850 |
567.356,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
233,250 |
16:30 |
-1,240 |
-0,53% |
233,150 |
233,410 |
234,490 |
365.380,00 |
|
|
ANSYS |
901492 |
313,030 |
16:30 |
-4,420 |
-1,39% |
313,000 |
313,230 |
317,450 |
136.428,00 |
|
|
Apple |
865985 |
194,805 |
16:30 |
+2,555 |
+1,33% |
194,800 |
194,810 |
192,250 |
14,85 Mio. |
|
|
Applied Materials |
865177 |
214,030 |
16:30 |
-1,050 |
-0,49% |
213,970 |
214,150 |
215,080 |
798.165,00 |
|
|
ASML Holding NV |
A1J85V |
963,660 |
16:30 |
+3,310 |
+0,34% |
963,500 |
963,840 |
960,350 |
213.577,00 |
|
|
AstraZeneca PLC |
886715 |
79,175 |
16:30 |
+1,155 |
+1,48% |
79,170 |
79,180 |
78,020 |
1,83 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,565 |
16:30 |
+0,705 |
+0,45% |
157,480 |
157,650 |
156,860 |
238.007,00 |
|
|
Autodesk |
869964 |
218,370 |
16:30 |
+16,770 |
+8,32% |
218,050 |
218,300 |
201,600 |
2,28 Mio. |
|
|
Automatic Data Processing |
850347 |
244,310 |
16:30 |
-0,610 |
-0,25% |
244,290 |
244,410 |
244,920 |
143.387,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,450 |
16:30 |
-1,030 |
-3,08% |
32,440 |
32,450 |
33,480 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
231,100 |
16:30 |
+6,160 |
+2,74% |
230,780 |
231,150 |
224,940 |
175.715,00 |
|
|
Booking Holdings |
A2JEXP |
3.763,550 |
16:24 |
-12,800 |
-0,34% |
3.755,010 |
3.762,310 |
3.776,350 |
57.276,00 |
|
|
Broadcom |
A2JG9Z |
1.328,620 |
16:30 |
+0,070 |
+0,01% |
1.326,780 |
1.328,340 |
1.328,550 |
553.362,00 |
|
|
Cadence Design Systems |
873567 |
285,095 |
16:30 |
-1,215 |
-0,42% |
285,000 |
285,190 |
286,310 |
210.926,00 |
|
|
CDW Corp |
A1W0KL |
221,150 |
16:30 |
-2,470 |
-1,10% |
221,070 |
221,230 |
223,620 |
117.794,00 |
|
|
Charter Communications |
A2AJX9 |
287,740 |
16:30 |
+0,620 |
+0,22% |
287,740 |
288,150 |
287,120 |
154.234,00 |
|
|
Cintas Corp |
880205 |
678,200 |
16:30 |
+0,230 |
+0,03% |
677,510 |
678,600 |
677,970 |
75.768,00 |
|
|
Cisco Systems |
878841 |
46,580 |
16:30 |
+0,080 |
+0,17% |
46,580 |
46,590 |
46,500 |
4,32 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,430 |
16:30 |
+0,720 |
+0,98% |
74,420 |
74,450 |
73,710 |
240.674,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,590 |
16:30 |
-0,560 |
-0,85% |
65,580 |
65,600 |
66,150 |
270.340,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,810 |
16:30 |
-0,220 |
-0,55% |
39,810 |
39,820 |
40,030 |
2,93 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
209,255 |
16:30 |
-7,995 |
-3,68% |
209,170 |
209,430 |
217,250 |
969.892,00 |
|
|
Copart |
893807 |
52,940 |
16:30 |
-0,120 |
-0,23% |
52,930 |
52,940 |
53,060 |
576.881,00 |
|
|
CoStar Group |
922134 |
77,380 |
16:30 |
-0,790 |
-1,01% |
77,340 |
77,430 |
78,170 |
273.403,00 |
|
|
Costco Wholesale Corp |
888351 |
818,637 |
16:30 |
+8,747 |
+1,08% |
817,880 |
818,590 |
809,890 |
579.684,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
310,510 |
16:30 |
-3,160 |
-1,01% |
310,440 |
310,830 |
313,670 |
959.838,00 |
|
|
CSX Corp |
865857 |
33,290 |
16:30 |
-0,460 |
-1,36% |
33,290 |
33,300 |
33,750 |
1,39 Mio. |
|
|
Datadog |
A2PSFR |
109,800 |
16:30 |
-0,380 |
-0,34% |
109,710 |
109,800 |
110,180 |
1,14 Mio. |
|
|
DexCom |
A0D9T1 |
115,300 |
16:30 |
-3,470 |
-2,92% |
115,200 |
115,400 |
118,770 |
835.053,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,370 |
16:30 |
-7,890 |
-3,96% |
191,240 |
191,510 |
199,260 |
365.599,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,305 |
16:30 |
+2,355 |
+2,00% |
120,230 |
120,320 |
117,950 |
628.504,00 |
|
|
DoorDash |
A2QHEA |
109,160 |
16:30 |
-0,950 |
-0,86% |
109,110 |
109,260 |
110,110 |
466.657,00 |
|
|
Electronic Arts |
878372 |
134,645 |
16:30 |
+1,765 |
+1,33% |
134,610 |
134,690 |
132,880 |
418.359,00 |
|
|
Exelon Corp |
852011 |
37,335 |
16:30 |
-0,215 |
-0,57% |
37,340 |
37,350 |
37,550 |
560.952,00 |
|
|
Fastenal Company |
887891 |
64,900 |
16:30 |
-1,080 |
-1,64% |
64,890 |
64,920 |
65,980 |
440.916,00 |
|
|
Fortinet |
A0YEFE |
58,720 |
16:30 |
-0,600 |
-1,01% |
58,710 |
58,730 |
59,320 |
590.401,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,020 |
16:30 |
-0,980 |
-1,26% |
77,000 |
77,040 |
78,000 |
388.708,00 |
|
|
Gilead Sciences |
885823 |
64,660 |
16:30 |
+0,390 |
+0,61% |
64,660 |
64,680 |
64,270 |
1,42 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,080 |
16:30 |
+0,080 |
+0,16% |
49,040 |
49,100 |
49,000 |
248.576,00 |
|
|
Honeywell International |
870153 |
202,180 |
16:30 |
-0,010 |
-0,00% |
202,140 |
202,250 |
202,190 |
285.867,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
489,510 |
16:28 |
-7,440 |
-1,50% |
487,690 |
488,620 |
496,950 |
62.937,00 |
|
|
Illumina |
927079 |
105,920 |
16:30 |
+1,640 |
+1,57% |
105,870 |
105,980 |
104,280 |
416.301,00 |
|
|
Intel Corp |
855681 |
30,565 |
16:30 |
-0,285 |
-0,92% |
30,560 |
30,570 |
30,850 |
7,52 Mio. |
|
|
Intuit |
886053 |
574,440 |
16:30 |
-2,000 |
-0,35% |
574,210 |
574,670 |
576,440 |
328.373,00 |
|
|
Intuitive Surgical |
888024 |
402,942 |
16:30 |
+0,822 |
+0,20% |
402,380 |
403,000 |
402,120 |
139.210,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,450 |
16:30 |
+0,200 |
+0,58% |
34,440 |
34,450 |
34,250 |
587.574,00 |
|
|
KLA Corp |
865884 |
755,860 |
16:30 |
-3,670 |
-0,48% |
754,460 |
756,010 |
759,530 |
76.443,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,370 |
16:30 |
±0,000 |
±0,00% |
35,370 |
35,380 |
35,370 |
962.903,00 |
|
|
Lam Research Corp |
869686 |
930,930 |
16:30 |
-1,510 |
-0,16% |
929,390 |
931,240 |
932,440 |
152.677,00 |
|
|
lululemon athletica |
A0MXBY |
310,825 |
16:30 |
-1,165 |
-0,37% |
310,690 |
310,980 |
311,990 |
593.552,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
229,710 |
16:30 |
-1,460 |
-0,63% |
229,610 |
229,750 |
231,170 |
170.082,00 |
|
|
Marvell Technology |
A3CNLD |
70,005 |
16:30 |
+1,195 |
+1,74% |
69,960 |
70,010 |
68,810 |
4,00 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.700,290 |
16:29 |
-25,290 |
-1,47% |
1.695,850 |
1.702,000 |
1.725,580 |
66.286,00 |
|
|
Meta Platforms |
A1JWVX |
476,930 |
16:30 |
+10,100 |
+2,16% |
476,810 |
477,010 |
466,830 |
3,14 Mio. |
|
|
Microchip Technology |
886105 |
96,590 |
16:30 |
-0,640 |
-0,66% |
96,550 |
96,580 |
97,230 |
533.034,00 |
|
|
Micron Technology |
869020 |
126,810 |
16:30 |
+1,810 |
+1,45% |
126,810 |
126,840 |
125,000 |
4,79 Mio. |
|
|
Microsoft Corp |
870747 |
414,095 |
16:30 |
-1,035 |
-0,25% |
414,070 |
414,130 |
415,130 |
4,35 Mio. |
|
|
Moderna |
A2N9D9 |
148,570 |
16:30 |
+6,020 |
+4,22% |
148,380 |
148,660 |
142,550 |
1,77 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,210 |
16:30 |
-0,320 |
-0,47% |
68,220 |
68,230 |
68,530 |
781.509,00 |
|
|
MongoDB |
A2DYB1 |
243,045 |
16:30 |
+6,985 |
+2,96% |
242,640 |
243,460 |
236,060 |
1,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,811 |
16:30 |
-0,109 |
-0,21% |
51,810 |
51,820 |
51,920 |
3,05 Mio. |
|
|
Netflix |
552484 |
637,595 |
16:30 |
-4,025 |
-0,63% |
637,270 |
637,880 |
641,620 |
482.125,00 |
|
|
NVIDIA Corp |
918422 |
1.140,090 |
16:30 |
+43,760 |
+3,99% |
1.139,700 |
1.140,090 |
1.096,330 |
13,54 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,620 |
16:30 |
-1,480 |
-0,54% |
270,500 |
270,870 |
272,100 |
119.435,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,410 |
16:30 |
-5,850 |
-0,61% |
955,810 |
958,050 |
963,260 |
72.978,00 |
|
|
Old Dominion Freight Line |
923655 |
171,720 |
16:30 |
-3,530 |
-2,01% |
171,490 |
171,720 |
175,250 |
392.060,00 |
|
|
ON Semiconductor Corp |
930124 |
72,910 |
16:30 |
-0,130 |
-0,18% |
72,860 |
72,910 |
73,040 |
499.784,00 |
|
|
PACCAR |
861114 |
105,220 |
16:30 |
-2,280 |
-2,12% |
105,200 |
105,240 |
107,500 |
490.645,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,175 |
16:30 |
-1,735 |
-0,59% |
293,050 |
293,440 |
294,910 |
613.524,00 |
|
|
Paychex |
868284 |
119,860 |
16:30 |
-0,300 |
-0,25% |
119,790 |
119,860 |
120,160 |
187.022,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,300 |
16:30 |
+0,310 |
+0,49% |
63,290 |
63,300 |
62,990 |
2,02 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,150 |
16:30 |
-2,630 |
-1,76% |
147,130 |
147,200 |
149,780 |
3,13 Mio. |
|
|
PepsiCo |
851995 |
172,250 |
16:30 |
-0,650 |
-0,38% |
172,230 |
172,270 |
172,900 |
1,46 Mio. |
|
|
QUALCOMM |
883121 |
207,510 |
16:30 |
+3,460 |
+1,70% |
207,500 |
207,570 |
204,050 |
4,03 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
999,090 |
16:30 |
+18,930 |
+1,93% |
997,010 |
999,090 |
980,160 |
147.250,00 |
|
|
Roper Technologies |
883563 |
534,990 |
16:30 |
+2,230 |
+0,42% |
534,590 |
535,170 |
532,760 |
46.237,00 |
|
|
Ross Stores |
870053 |
140,940 |
16:30 |
+1,180 |
+0,84% |
140,890 |
140,950 |
139,760 |
315.160,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
16:30 |
-0,020 |
-0,71% |
2,800 |
2,810 |
2,820 |
5,06 Mio. |
|
|
Starbucks Corp |
884437 |
81,020 |
16:30 |
+0,800 |
+1,00% |
81,010 |
81,030 |
80,220 |
2,46 Mio. |
|
|
Synopsys |
883703 |
557,930 |
16:30 |
-2,870 |
-0,51% |
557,050 |
558,080 |
560,800 |
187.747,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,875 |
16:30 |
+2,915 |
+1,67% |
177,860 |
177,890 |
174,960 |
1,34 Mio. |
|
|
Take-Two Interactive Software |
914508 |
162,290 |
16:30 |
+1,930 |
+1,20% |
162,230 |
162,320 |
160,360 |
270.932,00 |
|
|
Tesla |
A1CX3T |
180,190 |
16:30 |
+2,110 |
+1,18% |
180,160 |
180,210 |
178,080 |
23,76 Mio. |
|
|
Texas Instruments |
852654 |
195,090 |
16:30 |
+0,080 |
+0,04% |
195,060 |
195,120 |
195,010 |
562.170,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,120 |
16:30 |
+0,340 |
+0,37% |
93,100 |
93,160 |
92,780 |
328.841,00 |
|
|
Verisk Analytics |
A0YA2M |
253,545 |
16:30 |
+0,765 |
+0,30% |
253,450 |
253,600 |
252,780 |
83.497,00 |
|
|
Vertex Pharmaceuticals |
882807 |
465,268 |
16:30 |
+9,928 |
+2,18% |
465,010 |
465,450 |
455,340 |
285.397,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,925 |
16:30 |
-0,295 |
-1,82% |
15,920 |
15,930 |
16,220 |
2,96 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,388 |
16:30 |
+0,148 |
+1,79% |
8,380 |
8,390 |
8,240 |
5,02 Mio. |
|
|
Workday |
A1J39P |
210,800 |
16:30 |
-0,650 |
-0,31% |
210,680 |
210,870 |
211,450 |
730.492,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,300 |
16:30 |
-0,150 |
-0,27% |
55,290 |
55,310 |
55,450 |
358.816,00 |
|
|
Zscaler |
A2JF28 |
170,655 |
16:30 |
+0,695 |
+0,41% |
170,530 |
170,780 |
169,960 |
852.775,00 |
|