| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.592,26 |
21:07 |
-8,72 |
-0,05% |
- |
- |
18.600,97 |
0,00 |
|
|
Adobe |
871981 |
446,350 |
21:07 |
+7,330 |
+1,67% |
446,240 |
446,530 |
439,020 |
2,11 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,158 |
21:07 |
-4,392 |
-2,69% |
159,150 |
159,170 |
163,550 |
37,28 Mio. |
|
|
Airbnb |
A2QG35 |
147,130 |
21:07 |
+0,880 |
+0,60% |
147,150 |
147,210 |
146,250 |
2,05 Mio. |
|
|
Alphabet |
A14Y6F |
172,520 |
21:07 |
-0,650 |
-0,38% |
172,520 |
172,540 |
173,170 |
12,60 Mio. |
|
|
Alphabet |
A14Y6H |
173,900 |
21:07 |
-0,520 |
-0,30% |
173,900 |
173,920 |
174,420 |
7,68 Mio. |
|
|
Amazon.com |
906866 |
178,640 |
21:07 |
+0,300 |
+0,17% |
178,640 |
178,660 |
178,340 |
18,44 Mio. |
|
|
American Electric Power Compan |
850222 |
90,640 |
21:07 |
+0,560 |
+0,62% |
90,630 |
90,660 |
90,080 |
1,21 Mio. |
|
|
Amgen |
867900 |
307,855 |
21:07 |
+0,435 |
+0,14% |
307,710 |
307,860 |
307,420 |
845.700,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
229,720 |
21:07 |
-2,490 |
-1,07% |
229,650 |
229,840 |
232,210 |
1,26 Mio. |
|
|
ANSYS |
901492 |
314,820 |
21:07 |
+0,070 |
+0,02% |
314,810 |
315,170 |
314,750 |
261.541,00 |
|
|
Apple |
865985 |
193,985 |
21:07 |
-0,045 |
-0,02% |
193,980 |
193,990 |
194,030 |
30,55 Mio. |
|
|
Applied Materials |
865177 |
210,630 |
21:07 |
-3,580 |
-1,67% |
210,570 |
210,690 |
214,210 |
2,19 Mio. |
|
|
ASML Holding NV |
A1J85V |
946,000 |
21:07 |
-19,480 |
-2,02% |
946,010 |
947,420 |
965,480 |
467.386,00 |
|
|
AstraZeneca PLC |
886715 |
79,705 |
21:07 |
+0,715 |
+0,91% |
79,700 |
79,710 |
78,990 |
2,44 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,080 |
21:07 |
-1,340 |
-0,84% |
158,080 |
158,220 |
159,420 |
975.405,00 |
|
|
Autodesk |
869964 |
211,195 |
21:07 |
+0,375 |
+0,18% |
211,130 |
211,260 |
210,820 |
2,20 Mio. |
|
|
Automatic Data Processing |
850347 |
246,190 |
21:07 |
+2,170 |
+0,89% |
246,060 |
246,250 |
244,020 |
457.087,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,535 |
21:07 |
-0,615 |
-1,91% |
31,530 |
31,540 |
32,150 |
3,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
232,280 |
21:07 |
+2,480 |
+1,08% |
232,060 |
232,300 |
229,800 |
437.310,00 |
|
|
Booking Holdings |
A2JEXP |
3.791,280 |
21:05 |
+27,640 |
+0,73% |
3.788,570 |
3.796,450 |
3.763,640 |
82.026,00 |
|
|
Broadcom |
A2JG9Z |
1.317,080 |
21:07 |
-4,820 |
-0,36% |
1.316,970 |
1.318,720 |
1.321,900 |
1,43 Mio. |
|
|
Cadence Design Systems |
873567 |
285,370 |
21:07 |
-0,780 |
-0,27% |
285,330 |
285,530 |
286,150 |
770.061,00 |
|
|
CDW Corp |
A1W0KL |
221,480 |
21:07 |
-2,010 |
-0,90% |
221,400 |
221,540 |
223,490 |
373.115,00 |
|
|
Charter Communications |
A2AJX9 |
280,860 |
21:07 |
-5,360 |
-1,87% |
280,780 |
280,950 |
286,220 |
365.042,00 |
|
|
Cintas Corp |
880205 |
682,310 |
21:07 |
+7,760 |
+1,15% |
681,530 |
682,310 |
674,550 |
247.313,00 |
|
|
Cisco Systems |
878841 |
47,345 |
21:07 |
+0,695 |
+1,49% |
47,340 |
47,350 |
46,650 |
11,83 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,890 |
21:07 |
+0,150 |
+0,20% |
73,880 |
73,900 |
73,740 |
340.595,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,380 |
21:07 |
-0,400 |
-0,61% |
65,370 |
65,390 |
65,780 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,590 |
21:07 |
+0,010 |
+0,03% |
39,580 |
39,590 |
39,580 |
6,82 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,890 |
21:07 |
-5,370 |
-2,58% |
202,770 |
203,010 |
208,260 |
3,49 Mio. |
|
|
Copart |
893807 |
53,020 |
21:07 |
+0,370 |
+0,70% |
53,010 |
53,020 |
52,650 |
2,25 Mio. |
|
|
CoStar Group |
922134 |
79,000 |
21:07 |
+0,950 |
+1,22% |
78,970 |
79,010 |
78,050 |
1,34 Mio. |
|
|
Costco Wholesale Corp |
888351 |
823,180 |
21:07 |
+7,790 |
+0,96% |
822,870 |
823,310 |
815,390 |
964.042,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,040 |
21:07 |
-4,650 |
-1,51% |
304,000 |
304,160 |
308,690 |
3,99 Mio. |
|
|
CSX Corp |
865857 |
32,820 |
21:07 |
-0,360 |
-1,08% |
32,810 |
32,820 |
33,180 |
4,47 Mio. |
|
|
Datadog |
A2PSFR |
108,710 |
21:07 |
-0,630 |
-0,58% |
108,710 |
108,760 |
109,340 |
3,14 Mio. |
|
|
DexCom |
A0D9T1 |
115,840 |
21:07 |
+0,610 |
+0,53% |
115,800 |
115,860 |
115,230 |
1,81 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,465 |
21:07 |
-3,245 |
-1,70% |
187,390 |
187,530 |
190,710 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,590 |
21:07 |
-0,390 |
-0,32% |
120,550 |
120,620 |
120,980 |
2,32 Mio. |
|
|
DoorDash |
A2QHEA |
110,915 |
21:07 |
+0,095 |
+0,09% |
110,880 |
110,970 |
110,820 |
2,23 Mio. |
|
|
Electronic Arts |
878372 |
135,325 |
21:07 |
+2,335 |
+1,76% |
135,310 |
135,340 |
132,990 |
934.583,00 |
|
|
Exelon Corp |
852011 |
37,425 |
21:07 |
+0,225 |
+0,60% |
37,420 |
37,430 |
37,200 |
2,03 Mio. |
|
|
Fastenal Company |
887891 |
64,230 |
21:07 |
-0,080 |
-0,12% |
64,220 |
64,240 |
64,310 |
1,33 Mio. |
|
|
Fortinet |
A0YEFE |
58,730 |
21:07 |
-0,070 |
-0,12% |
58,730 |
58,740 |
58,800 |
1,95 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,500 |
21:07 |
+0,350 |
+0,45% |
77,480 |
77,520 |
77,150 |
1,05 Mio. |
|
|
Gilead Sciences |
885823 |
64,000 |
21:07 |
+0,570 |
+0,90% |
63,990 |
64,010 |
63,430 |
2,72 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,840 |
21:07 |
-0,770 |
-1,58% |
47,810 |
47,850 |
48,610 |
594.884,00 |
|
|
Honeywell International |
870153 |
206,820 |
21:07 |
+4,360 |
+2,15% |
206,750 |
206,830 |
202,460 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
486,520 |
21:07 |
-5,910 |
-1,20% |
486,230 |
486,850 |
492,430 |
461.050,00 |
|
|
Illumina |
927079 |
102,670 |
21:07 |
-0,700 |
-0,68% |
102,610 |
102,700 |
103,370 |
2,80 Mio. |
|
|
Intel Corp |
855681 |
30,070 |
21:07 |
-0,220 |
-0,73% |
30,060 |
30,070 |
30,290 |
30,73 Mio. |
|
|
Intuit |
886053 |
570,180 |
21:07 |
+2,960 |
+0,52% |
570,180 |
570,780 |
567,220 |
786.755,00 |
|
|
Intuitive Surgical |
888024 |
405,980 |
21:07 |
+2,120 |
+0,52% |
405,770 |
406,170 |
403,860 |
567.375,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,810 |
21:07 |
+0,440 |
+1,28% |
34,810 |
34,820 |
34,370 |
5,55 Mio. |
|
|
KLA Corp |
865884 |
745,370 |
21:07 |
-8,780 |
-1,16% |
744,670 |
746,770 |
754,150 |
252.065,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,605 |
21:07 |
+0,505 |
+1,44% |
35,600 |
35,610 |
35,100 |
5,45 Mio. |
|
|
Lam Research Corp |
869686 |
916,005 |
21:07 |
-19,625 |
-2,10% |
915,400 |
916,610 |
935,630 |
389.537,00 |
|
|
lululemon athletica |
A0MXBY |
306,180 |
21:07 |
-0,440 |
-0,14% |
305,930 |
306,180 |
306,620 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,680 |
21:07 |
+2,300 |
+1,01% |
230,610 |
230,770 |
228,380 |
601.003,00 |
|
|
Marvell Technology |
A3CNLD |
66,560 |
21:07 |
-1,650 |
-2,42% |
66,530 |
66,560 |
68,210 |
7,74 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.635,715 |
21:07 |
-57,425 |
-3,39% |
1.634,000 |
1.637,370 |
1.693,140 |
278.177,00 |
|
|
Meta Platforms |
A1JWVX |
475,560 |
21:07 |
-1,930 |
-0,40% |
475,450 |
475,770 |
477,490 |
5,00 Mio. |
|
|
Microchip Technology |
886105 |
94,020 |
21:07 |
-1,600 |
-1,67% |
94,010 |
94,050 |
95,620 |
2,84 Mio. |
|
|
Micron Technology |
869020 |
125,825 |
21:07 |
-2,345 |
-1,83% |
125,810 |
125,840 |
128,170 |
8,80 Mio. |
|
|
Microsoft Corp |
870747 |
413,080 |
21:07 |
-0,440 |
-0,11% |
413,080 |
413,130 |
413,520 |
7,75 Mio. |
|
|
Moderna |
A2N9D9 |
145,410 |
21:07 |
-2,410 |
-1,63% |
145,370 |
145,500 |
147,820 |
2,16 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,170 |
21:07 |
+0,820 |
+1,22% |
68,170 |
68,180 |
67,350 |
2,77 Mio. |
|
|
MongoDB |
A2DYB1 |
232,680 |
21:07 |
-1,930 |
-0,82% |
232,490 |
232,870 |
234,610 |
2,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,920 |
21:07 |
+0,030 |
+0,06% |
51,910 |
51,920 |
51,890 |
15,51 Mio. |
|
|
Netflix |
552484 |
632,740 |
21:07 |
-1,050 |
-0,17% |
632,500 |
632,960 |
633,790 |
1,71 Mio. |
|
|
NVIDIA Corp |
918422 |
1.156,430 |
21:07 |
+6,430 |
+0,56% |
1.156,010 |
1.156,440 |
1.150,000 |
32,61 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,965 |
21:07 |
-2,975 |
-1,10% |
266,870 |
267,080 |
269,940 |
997.970,00 |
|
|
O'Reilly Automotive |
A1H5JY |
967,650 |
21:06 |
+11,040 |
+1,15% |
966,530 |
968,170 |
956,610 |
149.870,00 |
|
|
Old Dominion Freight Line |
923655 |
172,360 |
21:07 |
+3,030 |
+1,79% |
172,130 |
172,400 |
169,330 |
2,24 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,220 |
21:07 |
-1,970 |
-2,69% |
71,210 |
71,240 |
73,190 |
1,72 Mio. |
|
|
PACCAR |
861114 |
105,695 |
21:07 |
+0,205 |
+0,19% |
105,680 |
105,710 |
105,490 |
1,37 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,010 |
21:07 |
-4,470 |
-1,52% |
289,790 |
290,010 |
294,480 |
1,83 Mio. |
|
|
Paychex |
868284 |
121,625 |
21:07 |
+1,475 |
+1,23% |
121,580 |
121,660 |
120,150 |
727.364,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,220 |
21:07 |
-0,240 |
-0,38% |
63,220 |
63,230 |
63,460 |
5,78 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,370 |
21:07 |
-1,550 |
-1,05% |
145,370 |
145,420 |
146,920 |
4,62 Mio. |
|
|
PepsiCo |
851995 |
173,650 |
21:07 |
+2,420 |
+1,41% |
173,640 |
173,680 |
171,230 |
2,12 Mio. |
|
|
QUALCOMM |
883121 |
203,260 |
21:07 |
-2,650 |
-1,29% |
203,200 |
203,260 |
205,910 |
3,77 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
994,670 |
21:07 |
+5,190 |
+0,52% |
993,980 |
994,690 |
989,480 |
200.399,00 |
|
|
Roper Technologies |
883563 |
543,210 |
21:07 |
+7,050 |
+1,31% |
543,040 |
543,380 |
536,160 |
253.245,00 |
|
|
Ross Stores |
870053 |
140,585 |
21:07 |
-0,635 |
-0,45% |
140,560 |
140,610 |
141,220 |
1,32 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,600 |
21:07 |
-0,170 |
-6,14% |
2,600 |
2,610 |
2,770 |
15,45 Mio. |
|
|
Starbucks Corp |
884437 |
82,530 |
21:07 |
+0,450 |
+0,55% |
82,520 |
82,530 |
82,080 |
8,89 Mio. |
|
|
Synopsys |
883703 |
560,165 |
21:07 |
-1,015 |
-0,18% |
559,840 |
560,350 |
561,180 |
497.794,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,340 |
21:07 |
+4,260 |
+2,46% |
177,340 |
177,370 |
173,080 |
3,99 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,530 |
21:07 |
+1,890 |
+1,15% |
165,480 |
165,530 |
163,640 |
1,07 Mio. |
|
|
Tesla |
A1CX3T |
175,630 |
21:07 |
-0,660 |
-0,37% |
175,650 |
175,670 |
176,290 |
50,71 Mio. |
|
|
Texas Instruments |
852654 |
193,310 |
21:07 |
-0,410 |
-0,21% |
193,280 |
193,340 |
193,720 |
2,28 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,300 |
21:07 |
+1,190 |
+1,28% |
94,300 |
94,360 |
93,110 |
1,83 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,380 |
21:07 |
+3,630 |
+1,43% |
257,260 |
257,460 |
253,750 |
325.992,00 |
|
|
Vertex Pharmaceuticals |
882807 |
474,430 |
21:07 |
+4,250 |
+0,90% |
474,200 |
474,660 |
470,180 |
684.718,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,025 |
21:07 |
+0,105 |
+0,66% |
16,020 |
16,030 |
15,920 |
4,47 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,250 |
21:07 |
-0,080 |
-0,96% |
8,250 |
8,260 |
8,330 |
14,67 Mio. |
|
|
Workday |
A1J39P |
210,620 |
21:07 |
-0,210 |
-0,10% |
210,620 |
210,750 |
210,830 |
2,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
56,200 |
21:07 |
+0,920 |
+1,66% |
56,190 |
56,200 |
55,280 |
1,67 Mio. |
|
|
Zscaler |
A2JF28 |
169,280 |
21:07 |
+0,260 |
+0,15% |
169,220 |
169,350 |
169,020 |
1,50 Mio. |
|