| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.029,37 |
20:54 |
-5,67 |
-0,03% |
- |
- |
19.035,05 |
0,00 |
|
|
Adobe |
871981 |
460,310 |
20:54 |
+4,510 |
+0,99% |
460,230 |
460,400 |
455,800 |
2,25 Mio. |
|
|
Advanced Micro Devices |
863186 |
168,530 |
20:54 |
+2,360 |
+1,42% |
168,540 |
168,560 |
166,170 |
39,54 Mio. |
|
|
Airbnb |
A2QG35 |
146,980 |
20:54 |
+1,200 |
+0,82% |
146,940 |
147,020 |
145,780 |
2,09 Mio. |
|
|
Alphabet |
A14Y6F |
176,805 |
20:54 |
+1,395 |
+0,80% |
176,800 |
176,820 |
175,410 |
10,87 Mio. |
|
|
Alphabet |
A14Y6H |
178,233 |
20:55 |
+1,163 |
+0,66% |
178,230 |
178,250 |
177,070 |
8,68 Mio. |
|
|
Amazon.com |
906866 |
183,813 |
20:54 |
+2,533 |
+1,40% |
183,810 |
183,820 |
181,280 |
17,98 Mio. |
|
|
American Electric Power Compan |
850222 |
89,145 |
20:54 |
+0,195 |
+0,22% |
89,140 |
89,160 |
88,950 |
1,29 Mio. |
|
|
Amgen |
867900 |
307,307 |
20:54 |
-0,073 |
-0,02% |
307,100 |
307,330 |
307,380 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
237,765 |
20:54 |
+2,085 |
+0,88% |
237,710 |
237,790 |
235,680 |
1,26 Mio. |
|
|
ANSYS |
901492 |
323,650 |
20:54 |
-3,420 |
-1,05% |
323,510 |
323,850 |
327,070 |
308.202,00 |
|
|
Apple |
865985 |
195,365 |
20:55 |
-0,505 |
-0,26% |
195,360 |
195,370 |
195,870 |
25,74 Mio. |
|
|
Applied Materials |
865177 |
221,650 |
20:54 |
-1,720 |
-0,77% |
221,580 |
221,660 |
223,370 |
2,26 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.051,405 |
20:54 |
+10,065 |
+0,97% |
1.051,190 |
1.052,000 |
1.041,340 |
924.386,00 |
|
|
AstraZeneca PLC |
886715 |
80,675 |
20:54 |
+0,355 |
+0,44% |
80,670 |
80,680 |
80,320 |
2,10 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,530 |
20:54 |
+4,650 |
+2,95% |
162,510 |
162,650 |
157,880 |
1,08 Mio. |
|
|
Autodesk |
869964 |
217,710 |
20:54 |
+1,430 |
+0,66% |
217,570 |
217,750 |
216,280 |
1,14 Mio. |
|
|
Automatic Data Processing |
850347 |
247,660 |
20:54 |
+1,880 |
+0,76% |
247,580 |
247,690 |
245,780 |
785.185,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,775 |
20:55 |
+0,025 |
+0,08% |
31,770 |
31,780 |
31,750 |
2,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
232,540 |
20:54 |
-4,180 |
-1,77% |
232,490 |
232,620 |
236,720 |
554.655,00 |
|
|
Booking Holdings |
A2JEXP |
3.808,790 |
20:53 |
-22,250 |
-0,58% |
3.804,190 |
3.814,340 |
3.831,040 |
92.385,00 |
|
|
Broadcom |
A2JG9Z |
1.400,370 |
20:54 |
-12,720 |
-0,90% |
1.400,370 |
1.402,010 |
1.413,090 |
1,10 Mio. |
|
|
Cadence Design Systems |
873567 |
295,860 |
20:54 |
-0,560 |
-0,19% |
295,710 |
295,980 |
296,420 |
804.255,00 |
|
|
CDW Corp |
A1W0KL |
221,870 |
20:54 |
-1,060 |
-0,48% |
221,750 |
221,870 |
222,930 |
244.217,00 |
|
|
Charter Communications |
A2AJX9 |
282,230 |
20:53 |
+4,130 |
+1,49% |
282,100 |
282,310 |
278,100 |
410.043,00 |
|
|
Cintas Corp |
880205 |
681,820 |
20:53 |
-4,030 |
-0,59% |
681,830 |
682,440 |
685,850 |
106.854,00 |
|
|
Cisco Systems |
878841 |
46,320 |
20:54 |
+0,300 |
+0,65% |
46,310 |
46,320 |
46,020 |
8,55 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,790 |
20:54 |
+0,960 |
+1,30% |
74,780 |
74,800 |
73,830 |
1,08 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,450 |
20:54 |
+0,930 |
+1,42% |
66,450 |
66,460 |
65,520 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,200 |
20:54 |
+0,060 |
+0,15% |
39,190 |
39,200 |
39,140 |
11,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
201,550 |
20:55 |
-7,780 |
-3,72% |
201,530 |
201,870 |
209,330 |
2,96 Mio. |
|
|
Copart |
893807 |
53,310 |
20:54 |
-0,690 |
-1,28% |
53,300 |
53,310 |
54,000 |
2,24 Mio. |
|
|
CoStar Group |
922134 |
77,300 |
20:54 |
-0,760 |
-0,97% |
77,310 |
77,360 |
78,060 |
1,54 Mio. |
|
|
Costco Wholesale Corp |
888351 |
842,259 |
20:54 |
+7,959 |
+0,95% |
842,040 |
842,380 |
834,300 |
1,07 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
343,430 |
20:54 |
+1,250 |
+0,37% |
343,320 |
343,540 |
342,180 |
3,66 Mio. |
|
|
CSX Corp |
865857 |
33,000 |
20:55 |
-0,050 |
-0,15% |
32,990 |
33,000 |
33,050 |
2,91 Mio. |
|
|
Datadog |
A2PSFR |
110,010 |
20:54 |
-0,470 |
-0,43% |
109,970 |
110,040 |
110,480 |
1,74 Mio. |
|
|
DexCom |
A0D9T1 |
115,870 |
20:54 |
-2,210 |
-1,87% |
115,840 |
115,930 |
118,080 |
2,32 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,000 |
20:54 |
+1,810 |
+0,96% |
190,940 |
191,060 |
189,190 |
673.512,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
112,700 |
20:54 |
-1,680 |
-1,47% |
112,660 |
112,700 |
114,380 |
2,61 Mio. |
|
|
DoorDash |
A2QHEA |
113,645 |
20:54 |
+3,065 |
+2,77% |
113,630 |
113,660 |
110,580 |
2,38 Mio. |
|
|
Electronic Arts |
878372 |
137,945 |
20:54 |
-0,015 |
-0,01% |
137,920 |
137,970 |
137,960 |
909.452,00 |
|
|
Exelon Corp |
852011 |
36,495 |
20:54 |
-0,295 |
-0,80% |
36,490 |
36,500 |
36,790 |
1,77 Mio. |
|
|
Fastenal Company |
887891 |
63,995 |
20:54 |
-1,195 |
-1,83% |
63,990 |
64,010 |
65,190 |
2,03 Mio. |
|
|
Fortinet |
A0YEFE |
59,700 |
20:54 |
-0,010 |
-0,02% |
59,690 |
59,710 |
59,710 |
1,48 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,760 |
20:54 |
-0,200 |
-0,26% |
76,740 |
76,770 |
76,960 |
1,12 Mio. |
|
|
Gilead Sciences |
885823 |
63,940 |
20:54 |
+0,060 |
+0,09% |
63,940 |
63,960 |
63,880 |
1,82 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,270 |
20:54 |
+0,180 |
+0,37% |
49,270 |
49,300 |
49,090 |
717.031,00 |
|
|
Honeywell International |
870153 |
208,730 |
20:54 |
-0,540 |
-0,26% |
208,710 |
208,750 |
209,270 |
1,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
498,095 |
20:53 |
+2,255 |
+0,45% |
497,940 |
498,470 |
495,840 |
225.158,00 |
|
|
Illumina |
927079 |
118,070 |
20:54 |
+11,280 |
+10,56% |
118,010 |
118,150 |
106,790 |
5,41 Mio. |
|
|
Intel Corp |
855681 |
30,475 |
20:54 |
-0,305 |
-0,99% |
30,470 |
30,480 |
30,780 |
20,71 Mio. |
|
|
Intuit |
886053 |
572,450 |
20:54 |
-1,820 |
-0,32% |
572,160 |
572,630 |
574,270 |
974.096,00 |
|
|
Intuitive Surgical |
888024 |
416,955 |
20:54 |
-0,285 |
-0,07% |
416,820 |
417,100 |
417,240 |
786.077,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,654 |
20:54 |
-0,126 |
-0,36% |
34,650 |
34,660 |
34,780 |
2,11 Mio. |
|
|
KLA Corp |
865884 |
781,280 |
20:53 |
-3,690 |
-0,47% |
780,450 |
781,850 |
784,970 |
379.355,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,620 |
20:54 |
-0,050 |
-0,14% |
34,620 |
34,630 |
34,670 |
5,92 Mio. |
|
|
Lam Research Corp |
869686 |
962,070 |
20:52 |
-9,650 |
-0,99% |
962,140 |
963,320 |
971,720 |
371.075,00 |
|
|
lululemon athletica |
A0MXBY |
323,390 |
20:54 |
+15,120 |
+4,90% |
323,390 |
323,670 |
308,270 |
10,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,800 |
20:54 |
-0,970 |
-0,42% |
231,760 |
231,840 |
232,770 |
532.191,00 |
|
|
Marvell Technology |
A3CNLD |
68,450 |
20:54 |
-1,350 |
-1,93% |
68,440 |
68,450 |
69,800 |
4,86 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.621,195 |
20:52 |
+16,295 |
+1,02% |
1.620,650 |
1.622,990 |
1.604,900 |
245.680,00 |
|
|
Meta Platforms |
A1JWVX |
496,190 |
20:54 |
+1,130 |
+0,23% |
496,110 |
496,200 |
495,060 |
7,66 Mio. |
|
|
Microchip Technology |
886105 |
92,860 |
20:54 |
-1,440 |
-1,53% |
92,850 |
92,860 |
94,300 |
5,12 Mio. |
|
|
Micron Technology |
869020 |
130,370 |
20:54 |
-3,340 |
-2,50% |
130,360 |
130,380 |
133,710 |
11,03 Mio. |
|
|
Microsoft Corp |
870747 |
423,505 |
20:54 |
-0,505 |
-0,12% |
423,490 |
423,550 |
424,010 |
8,19 Mio. |
|
|
Moderna |
A2N9D9 |
155,770 |
20:54 |
+0,930 |
+0,60% |
155,720 |
155,890 |
154,840 |
2,44 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,315 |
20:54 |
+0,335 |
+0,49% |
68,310 |
68,320 |
67,980 |
2,89 Mio. |
|
|
MongoDB |
A2DYB1 |
229,935 |
20:54 |
-3,305 |
-1,42% |
229,780 |
230,040 |
233,240 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,300 |
20:55 |
+0,300 |
+0,58% |
52,300 |
52,310 |
52,000 |
25,88 Mio. |
|
|
Netflix |
552484 |
651,555 |
20:54 |
+1,285 |
+0,20% |
651,350 |
651,760 |
650,270 |
1,49 Mio. |
|
|
NVIDIA Corp |
918422 |
1.201,800 |
20:54 |
-22,600 |
-1,85% |
1.201,600 |
1.202,000 |
1.224,400 |
56,13 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,620 |
20:53 |
-2,080 |
-0,75% |
273,410 |
273,670 |
275,700 |
478.356,00 |
|
|
O'Reilly Automotive |
A1H5JY |
983,997 |
20:54 |
+7,137 |
+0,73% |
983,790 |
984,440 |
976,860 |
313.355,00 |
|
|
Old Dominion Freight Line |
923655 |
169,990 |
20:54 |
-5,710 |
-3,25% |
169,930 |
170,060 |
175,700 |
1,70 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,045 |
20:54 |
-1,495 |
-2,01% |
73,020 |
73,060 |
74,540 |
2,27 Mio. |
|
|
PACCAR |
861114 |
109,520 |
20:54 |
-0,490 |
-0,45% |
109,510 |
109,530 |
110,010 |
1,46 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,590 |
20:54 |
+1,180 |
+0,40% |
296,510 |
296,690 |
295,410 |
1,68 Mio. |
|
|
Paychex |
868284 |
121,644 |
20:54 |
+0,004 |
+0,00% |
121,620 |
121,670 |
121,640 |
548.996,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,690 |
20:55 |
+4,160 |
+6,55% |
67,690 |
67,700 |
63,530 |
15,66 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,890 |
20:55 |
+1,090 |
+0,76% |
143,840 |
143,890 |
142,800 |
5,03 Mio. |
|
|
PepsiCo |
851995 |
173,310 |
20:54 |
-0,180 |
-0,10% |
173,300 |
173,320 |
173,490 |
2,05 Mio. |
|
|
QUALCOMM |
883121 |
209,530 |
20:54 |
-2,370 |
-1,12% |
209,510 |
209,570 |
211,900 |
4,49 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,260 |
20:54 |
-5,610 |
-0,56% |
999,670 |
1.000,720 |
1.005,870 |
232.865,00 |
|
|
Roper Technologies |
883563 |
549,510 |
20:54 |
+2,590 |
+0,47% |
549,500 |
549,870 |
546,920 |
173.658,00 |
|
|
Ross Stores |
870053 |
143,870 |
20:54 |
-0,470 |
-0,33% |
143,840 |
143,900 |
144,340 |
821.476,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,575 |
20:54 |
+0,005 |
+0,19% |
2,570 |
2,580 |
2,570 |
10,38 Mio. |
|
|
Starbucks Corp |
884437 |
82,080 |
20:54 |
+0,920 |
+1,13% |
82,070 |
82,090 |
81,160 |
5,61 Mio. |
|
|
Synopsys |
883703 |
575,480 |
20:53 |
-12,660 |
-2,15% |
574,920 |
575,670 |
588,140 |
666.549,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,800 |
20:54 |
-0,470 |
-0,26% |
179,790 |
179,810 |
180,270 |
4,26 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,735 |
20:54 |
-0,695 |
-0,42% |
166,660 |
166,800 |
167,430 |
788.920,00 |
|
|
Tesla |
A1CX3T |
178,520 |
20:55 |
+3,520 |
+2,01% |
178,500 |
178,530 |
175,000 |
57,95 Mio. |
|
|
Texas Instruments |
852654 |
195,900 |
20:54 |
-0,180 |
-0,09% |
195,880 |
195,930 |
196,080 |
1,80 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,180 |
20:54 |
-0,230 |
-0,24% |
97,150 |
97,200 |
97,410 |
1,15 Mio. |
|
|
Verisk Analytics |
A0YA2M |
259,615 |
20:54 |
-1,665 |
-0,64% |
259,620 |
259,720 |
261,280 |
245.067,00 |
|
|
Vertex Pharmaceuticals |
882807 |
482,460 |
20:54 |
-0,580 |
-0,12% |
482,160 |
482,760 |
483,040 |
718.826,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,805 |
20:54 |
-0,135 |
-0,85% |
15,800 |
15,810 |
15,940 |
4,21 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,425 |
20:54 |
+0,125 |
+1,51% |
8,420 |
8,430 |
8,300 |
24,46 Mio. |
|
|
Workday |
A1J39P |
215,316 |
20:54 |
+2,856 |
+1,34% |
215,230 |
215,360 |
212,460 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,865 |
20:54 |
-0,295 |
-0,53% |
54,870 |
54,880 |
55,160 |
997.739,00 |
|
|
Zscaler |
A2JF28 |
179,720 |
20:54 |
+5,150 |
+2,95% |
179,720 |
179,790 |
174,570 |
1,77 Mio. |
|