| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.909,21 |
20:04 |
-531,63 |
-2,88% |
- |
- |
18.440,84 |
0,00 |
|
|
Adobe |
871981 |
509,080 |
20:04 |
-17,090 |
-3,25% |
508,340 |
509,080 |
526,170 |
1,89 Mio. |
|
|
Advanced Micro Devices |
863186 |
134,990 |
20:04 |
+2,490 |
+1,88% |
134,990 |
135,020 |
132,500 |
54,52 Mio. |
|
|
Airbnb |
A2QG35 |
124,420 |
20:04 |
-3,810 |
-2,97% |
124,410 |
124,490 |
128,230 |
4,48 Mio. |
|
|
Alphabet |
A14Y6F |
162,304 |
20:04 |
-4,356 |
-2,61% |
162,300 |
162,320 |
166,660 |
26,54 Mio. |
|
|
Alphabet |
A14Y6H |
163,850 |
20:04 |
-4,550 |
-2,70% |
163,850 |
163,860 |
168,400 |
17,80 Mio. |
|
|
Amazon.com |
906866 |
160,790 |
20:04 |
-7,110 |
-4,23% |
160,780 |
160,800 |
167,900 |
59,85 Mio. |
|
|
American Electric Power Compan |
850222 |
98,370 |
20:04 |
-3,420 |
-3,36% |
98,350 |
98,380 |
101,790 |
1,74 Mio. |
|
|
Amgen |
867900 |
326,030 |
20:04 |
-7,960 |
-2,38% |
325,820 |
326,230 |
333,990 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
201,160 |
20:04 |
-6,800 |
-3,27% |
201,140 |
201,370 |
207,960 |
2,09 Mio. |
|
|
ANSYS |
901492 |
295,630 |
20:04 |
-6,590 |
-2,18% |
295,180 |
296,480 |
302,220 |
527.214,00 |
|
|
Apple |
865985 |
210,020 |
20:04 |
-9,840 |
-4,48% |
210,020 |
210,070 |
219,860 |
74,66 Mio. |
|
|
Applied Materials |
865177 |
182,230 |
20:04 |
+0,420 |
+0,23% |
182,200 |
182,370 |
181,810 |
5,76 Mio. |
|
|
ASML Holding NV |
A1J85V |
821,380 |
20:04 |
+12,030 |
+1,49% |
819,330 |
821,920 |
809,350 |
2,10 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,390 |
20:04 |
-2,420 |
-2,96% |
79,380 |
79,400 |
81,810 |
3,43 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
142,630 |
20:04 |
-1,050 |
-0,73% |
142,560 |
142,850 |
143,680 |
2,76 Mio. |
|
|
Autodesk |
869964 |
224,320 |
20:04 |
-7,050 |
-3,05% |
224,200 |
224,640 |
231,370 |
1,20 Mio. |
|
|
Automatic Data Processing |
850347 |
257,250 |
20:04 |
-6,270 |
-2,38% |
257,220 |
257,480 |
263,520 |
1,12 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,575 |
20:04 |
-1,165 |
-3,26% |
34,570 |
34,580 |
35,740 |
3,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
198,310 |
20:04 |
-7,350 |
-3,57% |
198,120 |
198,380 |
205,660 |
752.470,00 |
|
|
Booking Holdings |
A2JEXP |
3.361,580 |
20:01 |
+33,450 |
+1,01% |
3.361,260 |
3.367,690 |
3.328,130 |
395.677,00 |
|
|
Broadcom Inc. |
A2JG9Z |
140,980 |
20:04 |
-2,840 |
-1,97% |
140,970 |
141,050 |
143,820 |
25,30 Mio. |
|
|
Cadence Design Systems |
873567 |
244,760 |
20:04 |
-4,870 |
-1,95% |
244,580 |
244,990 |
249,630 |
2,64 Mio. |
|
|
CDW Corp |
A1W0KL |
206,217 |
20:04 |
-3,632 |
-1,73% |
206,080 |
206,400 |
209,850 |
685.427,00 |
|
|
Charter Communications |
A2AJX9 |
371,180 |
20:04 |
-1,980 |
-0,53% |
370,380 |
371,300 |
373,160 |
641.383,00 |
|
|
Cintas Corp |
880205 |
740,030 |
20:03 |
-16,730 |
-2,21% |
739,600 |
740,450 |
756,760 |
236.722,00 |
|
|
Cisco Systems |
878841 |
44,960 |
20:04 |
-1,700 |
-3,64% |
44,950 |
44,960 |
46,660 |
13,55 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,820 |
20:04 |
-2,240 |
-2,98% |
72,800 |
72,840 |
75,060 |
962.063,00 |
|
|
Cognizant Technology Solutions |
915272 |
71,635 |
20:04 |
-2,365 |
-3,20% |
71,630 |
71,650 |
74,000 |
3,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,255 |
20:04 |
-0,645 |
-1,62% |
39,250 |
39,260 |
39,900 |
10,49 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
170,200 |
20:04 |
+3,120 |
+1,87% |
170,040 |
170,350 |
167,080 |
3,24 Mio. |
|
|
Copart |
893807 |
50,830 |
20:04 |
-0,900 |
-1,74% |
50,820 |
50,840 |
51,730 |
2,24 Mio. |
|
|
CoStar Group |
922134 |
73,375 |
20:04 |
-1,895 |
-2,52% |
73,350 |
73,400 |
75,270 |
1,80 Mio. |
|
|
Costco Wholesale Corp |
888351 |
801,920 |
20:04 |
-20,160 |
-2,45% |
801,020 |
802,150 |
822,080 |
1,62 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
221,735 |
20:04 |
+3,845 |
+1,76% |
221,560 |
221,910 |
217,890 |
8,13 Mio. |
|
|
CSX Corp |
865857 |
33,070 |
20:04 |
-1,010 |
-2,96% |
33,070 |
33,080 |
34,080 |
8,57 Mio. |
|
|
Datadog |
A2PSFR |
104,150 |
20:04 |
-3,100 |
-2,89% |
104,150 |
104,270 |
107,250 |
3,61 Mio. |
|
|
DexCom |
A0D9T1 |
73,350 |
20:04 |
+1,050 |
+1,45% |
73,350 |
73,380 |
72,300 |
6,85 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
184,800 |
20:03 |
-4,260 |
-2,25% |
184,720 |
184,870 |
189,060 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
96,900 |
20:04 |
-2,630 |
-2,64% |
96,870 |
96,930 |
99,530 |
1,86 Mio. |
|
|
DoorDash |
A2QHEA |
117,715 |
20:04 |
+0,485 |
+0,41% |
117,620 |
117,810 |
117,230 |
6,10 Mio. |
|
|
Electronic Arts |
878372 |
146,175 |
20:04 |
-2,655 |
-1,78% |
146,120 |
146,230 |
148,830 |
1,24 Mio. |
|
|
Exelon Corp |
852011 |
37,515 |
20:04 |
-1,255 |
-3,24% |
37,510 |
37,520 |
38,770 |
3,48 Mio. |
|
|
Fastenal Company |
887891 |
66,540 |
20:04 |
-0,760 |
-1,13% |
66,530 |
66,560 |
67,300 |
1,79 Mio. |
|
|
Fortinet |
A0YEFE |
55,520 |
20:04 |
-0,990 |
-1,75% |
55,520 |
55,540 |
56,510 |
3,03 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,095 |
20:04 |
-2,345 |
-2,81% |
81,050 |
81,140 |
83,440 |
1,69 Mio. |
|
|
Gilead Sciences |
885823 |
75,150 |
20:04 |
-1,620 |
-2,11% |
75,140 |
75,160 |
76,770 |
3,26 Mio. |
|
|
GlobalFoundries |
A3C6AF |
44,440 |
20:04 |
-1,030 |
-2,27% |
44,400 |
44,490 |
45,470 |
1,77 Mio. |
|
|
Honeywell International |
870153 |
199,390 |
20:04 |
-4,300 |
-2,11% |
199,350 |
199,460 |
203,690 |
1,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
455,780 |
20:03 |
-12,850 |
-2,74% |
455,520 |
456,560 |
468,630 |
640.791,00 |
|
|
Illumina |
927079 |
115,200 |
20:04 |
-2,500 |
-2,12% |
115,110 |
115,290 |
117,700 |
1,29 Mio. |
|
|
Intel Corp |
855681 |
20,055 |
20:04 |
-1,425 |
-6,63% |
20,050 |
20,060 |
21,480 |
104,19 Mio. |
|
|
Intuit |
886053 |
601,460 |
20:04 |
-22,460 |
-3,60% |
601,110 |
602,100 |
623,920 |
813.266,00 |
|
|
Intuitive Surgical |
888024 |
439,460 |
20:04 |
-10,270 |
-2,28% |
439,060 |
439,860 |
449,730 |
1,27 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,060 |
20:04 |
-1,010 |
-2,88% |
34,060 |
34,070 |
35,070 |
5,21 Mio. |
|
|
KLA Corp |
865884 |
702,540 |
20:04 |
+6,370 |
+0,91% |
701,440 |
703,530 |
696,170 |
918.259,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,285 |
20:04 |
-0,775 |
-2,15% |
35,280 |
35,290 |
36,060 |
7,32 Mio. |
|
|
Lam Research Corp |
869686 |
770,195 |
20:04 |
+7,195 |
+0,94% |
769,140 |
771,250 |
763,000 |
1,48 Mio. |
|
|
lululemon athletica |
A0MXBY |
232,750 |
20:04 |
-3,250 |
-1,38% |
232,600 |
232,990 |
236,000 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
210,995 |
20:04 |
-2,675 |
-1,25% |
210,650 |
211,000 |
213,670 |
2,05 Mio. |
|
|
Marvell Technology |
A3CNLD |
57,000 |
20:04 |
-2,250 |
-3,80% |
57,000 |
57,010 |
59,250 |
8,41 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.790,405 |
20:04 |
+14,265 |
+0,80% |
1.785,290 |
1.791,160 |
1.776,140 |
499.246,00 |
|
|
Meta Platforms |
A1JWVX |
474,580 |
20:04 |
-13,560 |
-2,78% |
474,500 |
474,730 |
488,140 |
14,68 Mio. |
|
|
Microchip Technology |
886105 |
74,110 |
20:04 |
-1,320 |
-1,75% |
74,080 |
74,130 |
75,430 |
6,66 Mio. |
|
|
Micron Technology |
869020 |
90,013 |
20:04 |
-2,687 |
-2,90% |
89,980 |
90,020 |
92,700 |
27,07 Mio. |
|
|
Microsoft Corp |
870747 |
395,320 |
20:04 |
-13,170 |
-3,22% |
395,260 |
395,330 |
408,490 |
24,06 Mio. |
|
|
Moderna |
A2N9D9 |
83,875 |
20:04 |
-2,705 |
-3,12% |
83,860 |
83,890 |
86,580 |
5,47 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,170 |
20:04 |
-1,510 |
-2,14% |
69,160 |
69,180 |
70,680 |
5,58 Mio. |
|
|
MongoDB |
A2DYB1 |
220,510 |
20:04 |
-12,190 |
-5,24% |
220,210 |
220,770 |
232,700 |
1,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,465 |
20:04 |
-1,145 |
-2,22% |
50,460 |
50,470 |
51,610 |
2,69 Mio. |
|
|
Netflix |
552484 |
595,985 |
20:04 |
-17,655 |
-2,88% |
595,760 |
596,200 |
613,640 |
2,44 Mio. |
|
|
NVIDIA Corp |
918422 |
100,360 |
20:04 |
-6,910 |
-6,44% |
100,360 |
100,380 |
107,270 |
411,39 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,090 |
20:04 |
-2,660 |
-1,12% |
234,870 |
235,390 |
237,750 |
1,34 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.107,775 |
20:03 |
-29,245 |
-2,57% |
1.106,670 |
1.108,880 |
1.137,020 |
197.120,00 |
|
|
Old Dominion Freight Line |
923655 |
193,830 |
20:04 |
-1,290 |
-0,66% |
193,650 |
193,850 |
195,120 |
811.668,00 |
|
|
ON Semiconductor Corp |
930124 |
69,860 |
20:04 |
+1,910 |
+2,81% |
69,860 |
69,910 |
67,950 |
6,27 Mio. |
|
|
PACCAR |
861114 |
92,150 |
20:04 |
-2,210 |
-2,34% |
92,100 |
92,200 |
94,360 |
2,71 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,610 |
20:04 |
-8,990 |
-2,94% |
296,450 |
296,740 |
305,600 |
2,30 Mio. |
|
|
Paychex |
868284 |
124,550 |
20:04 |
-2,730 |
-2,14% |
124,550 |
124,600 |
127,280 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
60,730 |
20:04 |
-1,250 |
-2,02% |
60,720 |
60,730 |
61,980 |
10,60 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,850 |
20:04 |
-1,560 |
-1,22% |
125,820 |
125,850 |
127,410 |
4,48 Mio. |
|
|
PepsiCo |
851995 |
173,610 |
20:04 |
-4,430 |
-2,49% |
173,580 |
173,640 |
178,040 |
3,64 Mio. |
|
|
QUALCOMM |
883121 |
157,800 |
20:04 |
-1,510 |
-0,95% |
157,760 |
157,840 |
159,310 |
7,69 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.073,778 |
20:02 |
-8,411 |
-0,78% |
1.073,510 |
1.075,480 |
1.082,190 |
293.905,00 |
|
|
Roper Technologies |
883563 |
519,100 |
20:03 |
-16,930 |
-3,16% |
518,690 |
519,510 |
536,030 |
406.130,00 |
|
|
Ross Stores |
870053 |
136,405 |
20:04 |
-3,835 |
-2,73% |
136,350 |
136,440 |
140,240 |
917.335,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,005 |
20:04 |
-0,115 |
-3,69% |
3,000 |
3,010 |
3,120 |
7,37 Mio. |
|
|
Starbucks Corp |
884437 |
73,240 |
20:04 |
-2,640 |
-3,48% |
73,230 |
73,250 |
75,880 |
6,97 Mio. |
|
|
Super Micro Computer |
A0MKJF |
608,930 |
20:04 |
-15,720 |
-2,52% |
607,600 |
609,080 |
624,650 |
5,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
483,750 |
20:04 |
-22,030 |
-4,36% |
483,410 |
484,100 |
505,780 |
1,20 Mio. |
|
|
T-Mobile US |
A1T7LU |
187,240 |
20:04 |
-1,520 |
-0,81% |
187,190 |
187,250 |
188,760 |
3,53 Mio. |
|
|
Take-Two Interactive Software |
914508 |
139,415 |
20:04 |
-4,265 |
-2,97% |
139,270 |
139,480 |
143,680 |
855.493,00 |
|
|
Tesla |
A1CX3T |
199,210 |
20:04 |
-8,460 |
-4,07% |
199,200 |
199,230 |
207,670 |
76,45 Mio. |
|
|
Texas Instruments |
852654 |
182,190 |
20:04 |
-5,270 |
-2,81% |
182,140 |
182,240 |
187,460 |
4,26 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,300 |
20:04 |
+0,220 |
+0,26% |
83,270 |
83,330 |
83,080 |
3,24 Mio. |
|
|
Verisk Analytics |
A0YA2M |
259,405 |
20:03 |
-7,255 |
-2,72% |
259,280 |
259,540 |
266,660 |
490.495,00 |
|
|
Vertex Pharmaceuticals |
882807 |
475,340 |
20:04 |
-19,120 |
-3,87% |
474,940 |
475,540 |
494,460 |
1,40 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,945 |
20:04 |
-0,325 |
-3,93% |
7,940 |
7,950 |
8,270 |
21,24 Mio. |
|
|
Workday |
A1J39P |
209,232 |
20:04 |
-5,627 |
-2,62% |
209,100 |
209,340 |
214,860 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
58,220 |
20:04 |
-1,530 |
-2,56% |
58,210 |
58,230 |
59,750 |
2,27 Mio. |
|
|
Zscaler |
A2JF28 |
165,255 |
20:04 |
-4,265 |
-2,52% |
165,140 |
165,490 |
169,520 |
1,20 Mio. |
|