| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.959,92 |
15:49 |
-41,03 |
-0,22% |
- |
- |
19.000,95 |
0,00 |
 |
|
Adobe |
871981 |
459,370 |
15:49 |
-6,060 |
-1,30% |
459,140 |
459,600 |
465,430 |
521.848,00 |
|
|
Advanced Micro Devices |
863186 |
160,320 |
15:49 |
-7,550 |
-4,50% |
160,300 |
160,350 |
167,870 |
10,58 Mio. |
|
|
Airbnb |
A2QG35 |
146,245 |
15:49 |
-0,415 |
-0,28% |
146,240 |
146,270 |
146,660 |
144.952,00 |
|
|
Alphabet |
A14Y6F |
172,980 |
15:49 |
-1,480 |
-0,85% |
172,970 |
172,990 |
174,460 |
2,22 Mio. |
|
|
Alphabet |
A14Y6H |
174,590 |
15:49 |
-1,360 |
-0,77% |
174,590 |
174,610 |
175,950 |
1,69 Mio. |
|
|
Amazon.com |
906866 |
184,575 |
15:49 |
+0,275 |
+0,15% |
184,560 |
184,590 |
184,300 |
2,55 Mio. |
 |
|
American Electric Power Compan |
850222 |
88,750 |
15:49 |
+0,450 |
+0,51% |
88,710 |
88,810 |
88,300 |
153.866,00 |
|
|
Amgen |
867900 |
302,840 |
15:49 |
-2,180 |
-0,71% |
302,650 |
303,040 |
305,020 |
154.078,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
233,820 |
15:49 |
-0,950 |
-0,40% |
233,670 |
233,970 |
234,770 |
154.812,00 |
|
|
ANSYS |
901492 |
323,240 |
15:48 |
-1,060 |
-0,33% |
322,240 |
323,710 |
324,300 |
7.683,00 |
|
|
Apple |
865985 |
195,615 |
15:49 |
-1,275 |
-0,65% |
195,610 |
195,630 |
196,890 |
8,46 Mio. |
|
|
Applied Materials |
865177 |
223,130 |
15:49 |
+1,400 |
+0,63% |
223,100 |
223,240 |
221,730 |
330.954,00 |
|
|
ASML Holding NV |
A1J85V |
1.023,390 |
15:49 |
-5,030 |
-0,49% |
1.022,680 |
1.023,440 |
1.028,420 |
122.525,00 |
|
|
AstraZeneca PLC |
886715 |
80,380 |
15:49 |
+0,360 |
+0,45% |
80,370 |
80,390 |
80,020 |
174.085,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,590 |
15:49 |
-0,770 |
-0,47% |
162,440 |
162,700 |
163,360 |
53.212,00 |
|
|
Autodesk |
869964 |
215,610 |
15:49 |
-0,440 |
-0,20% |
215,370 |
215,850 |
216,050 |
154.910,00 |
|
|
Automatic Data Processing |
850347 |
249,400 |
15:49 |
-2,920 |
-1,16% |
249,300 |
249,520 |
252,320 |
389.341,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,890 |
15:49 |
+0,250 |
+0,79% |
31,890 |
31,900 |
31,640 |
340.255,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
226,135 |
15:49 |
+0,705 |
+0,31% |
225,840 |
226,430 |
225,430 |
32.940,00 |
|
|
Booking Holdings |
A2JEXP |
3.747,000 |
15:46 |
-66,090 |
-1,73% |
3.743,150 |
3.761,940 |
3.813,090 |
16.677,00 |
|
|
Broadcom |
A2JG9Z |
1.441,990 |
15:49 |
+35,350 |
+2,51% |
1.441,110 |
1.442,980 |
1.406,640 |
385.491,00 |
|
|
Cadence Design Systems |
873567 |
293,915 |
15:49 |
-0,505 |
-0,17% |
293,680 |
294,130 |
294,420 |
60.916,00 |
|
|
CDW Corp |
A1W0KL |
222,800 |
15:48 |
-1,440 |
-0,64% |
222,640 |
223,070 |
224,240 |
19.501,00 |
|
|
Charter Communications |
A2AJX9 |
275,340 |
15:49 |
-1,490 |
-0,54% |
275,250 |
276,080 |
276,830 |
38.825,00 |
|
|
Cintas Corp |
880205 |
680,900 |
15:49 |
-1,270 |
-0,19% |
680,220 |
681,770 |
682,170 |
6.994,00 |
|
|
Cisco Systems |
878841 |
45,605 |
15:49 |
-0,235 |
-0,51% |
45,600 |
45,610 |
45,840 |
1,41 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,130 |
15:49 |
-0,300 |
-0,40% |
74,100 |
74,170 |
74,430 |
79.613,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,680 |
15:49 |
+0,740 |
+1,12% |
66,640 |
66,720 |
65,940 |
206.289,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,780 |
15:49 |
-0,180 |
-0,46% |
38,770 |
38,780 |
38,960 |
620.496,00 |
|
|
Constellation Energy Corp |
A3DCXB |
204,780 |
15:49 |
+6,780 |
+3,42% |
204,460 |
204,780 |
198,000 |
451.605,00 |
|
|
Copart |
893807 |
53,715 |
15:49 |
-0,045 |
-0,08% |
53,710 |
53,720 |
53,760 |
130.219,00 |
|
|
CoStar Group |
922134 |
76,050 |
15:49 |
-0,160 |
-0,21% |
75,990 |
76,060 |
76,210 |
56.116,00 |
|
|
Costco Wholesale Corp |
888351 |
846,600 |
15:49 |
+1,020 |
+0,12% |
846,210 |
846,750 |
845,580 |
91.820,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
378,370 |
15:49 |
+29,250 |
+8,38% |
378,150 |
378,500 |
349,120 |
4,63 Mio. |
|
|
CSX Corp |
865857 |
32,705 |
15:49 |
-0,045 |
-0,14% |
32,700 |
32,710 |
32,750 |
295.847,00 |
|
|
Datadog |
A2PSFR |
111,500 |
15:49 |
+2,030 |
+1,85% |
111,400 |
111,500 |
109,470 |
329.088,00 |
|
|
DexCom |
A0D9T1 |
115,670 |
15:49 |
-0,120 |
-0,10% |
115,590 |
115,750 |
115,790 |
108.133,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,495 |
15:49 |
+1,195 |
+0,63% |
191,400 |
191,590 |
190,300 |
29.719,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
111,540 |
15:49 |
+0,250 |
+0,22% |
111,550 |
111,750 |
111,290 |
81.809,00 |
|
|
DoorDash |
A2QHEA |
111,740 |
15:49 |
-1,530 |
-1,35% |
111,630 |
111,770 |
113,270 |
150.532,00 |
|
|
Electronic Arts |
878372 |
136,875 |
15:48 |
+0,055 |
+0,04% |
136,820 |
136,910 |
136,820 |
59.178,00 |
|
|
Exelon Corp |
852011 |
36,450 |
15:49 |
+0,280 |
+0,77% |
36,450 |
36,470 |
36,170 |
197.764,00 |
|
|
Fastenal Company |
887891 |
63,730 |
15:49 |
-0,160 |
-0,25% |
63,730 |
63,770 |
63,890 |
85.224,00 |
|
|
Fortinet |
A0YEFE |
59,875 |
15:49 |
+0,155 |
+0,26% |
59,850 |
59,900 |
59,720 |
442.313,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,600 |
15:49 |
-0,740 |
-0,97% |
75,540 |
75,600 |
76,340 |
185.827,00 |
|
|
Gilead Sciences |
885823 |
64,545 |
15:49 |
-0,155 |
-0,24% |
64,540 |
64,560 |
64,700 |
3,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,760 |
15:49 |
-0,170 |
-0,35% |
47,690 |
47,800 |
47,930 |
331.193,00 |
|
|
Honeywell International |
870153 |
210,750 |
15:49 |
+1,970 |
+0,94% |
210,690 |
210,810 |
208,780 |
189.808,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
497,375 |
15:48 |
-0,135 |
-0,03% |
496,760 |
498,400 |
497,510 |
17.359,00 |
|
|
Illumina |
927079 |
108,105 |
15:49 |
-5,595 |
-4,92% |
108,010 |
108,180 |
113,700 |
400.642,00 |
|
|
Intel Corp |
855681 |
30,415 |
15:49 |
-0,325 |
-1,06% |
30,410 |
30,420 |
30,740 |
3,35 Mio. |
|
|
Intuit |
886053 |
568,410 |
15:49 |
-5,490 |
-0,96% |
567,980 |
568,780 |
573,900 |
92.140,00 |
|
|
Intuitive Surgical |
888024 |
415,190 |
15:49 |
-2,420 |
-0,58% |
414,650 |
415,190 |
417,610 |
87.173,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,465 |
15:49 |
-0,165 |
-0,48% |
34,450 |
34,460 |
34,630 |
161.851,00 |
|
|
KLA Corp |
865884 |
771,730 |
15:49 |
+2,760 |
+0,36% |
770,860 |
772,680 |
768,970 |
32.414,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,765 |
15:49 |
-0,625 |
-1,82% |
33,760 |
33,770 |
34,390 |
651.077,00 |
|
|
Lam Research Corp |
869686 |
971,779 |
15:49 |
+9,059 |
+0,94% |
970,010 |
972,680 |
962,720 |
88.218,00 |
|
|
lululemon athletica |
A0MXBY |
316,885 |
15:49 |
-0,975 |
-0,31% |
316,630 |
317,140 |
317,860 |
298.657,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,460 |
15:49 |
-0,640 |
-0,28% |
230,370 |
230,560 |
231,100 |
53.507,00 |
|
|
Marvell Technology |
A3CNLD |
68,180 |
15:49 |
+0,190 |
+0,28% |
68,170 |
68,200 |
67,990 |
724.574,00 |
|
|
MercadoLibre |
A0MYNP |
1.595,380 |
15:44 |
-4,780 |
-0,30% |
1.591,990 |
1.598,040 |
1.600,160 |
9.021,00 |
|
|
Meta Platforms |
A1JWVX |
495,080 |
15:49 |
+2,120 |
+0,43% |
494,900 |
495,130 |
492,960 |
1,78 Mio. |
|
|
Microchip Technology |
886105 |
92,720 |
15:49 |
-0,130 |
-0,14% |
92,700 |
92,740 |
92,850 |
213.601,00 |
|
|
Micron Technology |
869020 |
132,220 |
15:49 |
+1,280 |
+0,98% |
132,190 |
132,250 |
130,940 |
1,51 Mio. |
|
|
Microsoft Corp |
870747 |
426,620 |
15:49 |
+2,770 |
+0,65% |
426,550 |
426,650 |
423,850 |
1,18 Mio. |
|
|
Moderna |
A2N9D9 |
146,480 |
15:49 |
-4,530 |
-3,00% |
146,320 |
146,580 |
151,010 |
764.357,00 |
|
|
Mondelez International |
A1J4U0 |
67,430 |
15:49 |
-0,380 |
-0,56% |
67,420 |
67,440 |
67,810 |
257.940,00 |
|
|
MongoDB |
A2DYB1 |
226,000 |
15:49 |
-1,020 |
-0,45% |
225,610 |
226,070 |
227,020 |
105.325,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,840 |
15:49 |
-0,850 |
-1,61% |
51,820 |
51,840 |
52,690 |
670.720,00 |
|
|
Netflix |
552484 |
637,400 |
15:49 |
-4,070 |
-0,63% |
637,240 |
637,870 |
641,470 |
162.036,00 |
|
|
NVIDIA Corp |
918422 |
118,245 |
15:49 |
-2,643 |
-2,19% |
118,210 |
118,280 |
120,888 |
49,92 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,170 |
15:48 |
-0,720 |
-0,26% |
270,720 |
271,540 |
271,890 |
53.214,00 |
|
|
O'Reilly Automotive |
A1H5JY |
979,640 |
15:45 |
+0,940 |
+0,10% |
979,560 |
981,460 |
978,700 |
38.469,00 |
|
|
Old Dominion Freight Line |
923655 |
167,840 |
15:49 |
-0,690 |
-0,41% |
167,730 |
167,950 |
168,530 |
113.304,00 |
|
|
ON Semiconductor Corp |
930124 |
72,130 |
15:49 |
-0,180 |
-0,25% |
72,140 |
72,180 |
72,310 |
106.125,00 |
|
|
PACCAR |
861114 |
107,020 |
15:49 |
-0,650 |
-0,60% |
106,970 |
107,070 |
107,670 |
59.981,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
304,000 |
15:49 |
+2,100 |
+0,70% |
303,820 |
304,270 |
301,900 |
315.866,00 |
|
|
Paychex |
868284 |
122,020 |
15:49 |
-0,560 |
-0,46% |
122,000 |
122,100 |
122,580 |
49.752,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,770 |
15:49 |
-0,530 |
-0,79% |
66,760 |
66,780 |
67,300 |
1,27 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,810 |
15:49 |
+1,910 |
+1,33% |
145,680 |
145,810 |
143,900 |
935.240,00 |
|
|
PepsiCo |
851995 |
169,010 |
15:49 |
-2,030 |
-1,19% |
168,990 |
169,040 |
171,040 |
414.050,00 |
|
|
QUALCOMM |
883121 |
207,070 |
15:49 |
+0,450 |
+0,22% |
206,930 |
207,050 |
206,620 |
1,14 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
997,300 |
15:47 |
-5,650 |
-0,56% |
995,210 |
997,840 |
1.002,950 |
8.730,00 |
|
|
Roper Technologies |
883563 |
552,935 |
15:49 |
-1,095 |
-0,20% |
552,500 |
553,370 |
554,030 |
10.352,00 |
|
|
Ross Stores |
870053 |
144,410 |
15:49 |
+0,135 |
+0,09% |
144,390 |
144,450 |
144,275 |
83.151,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,550 |
15:49 |
-0,010 |
-0,39% |
2,540 |
2,550 |
2,560 |
1,39 Mio. |
|
|
Starbucks Corp |
884437 |
81,750 |
15:49 |
+0,320 |
+0,39% |
81,730 |
81,750 |
81,430 |
486.313,00 |
|
|
Synopsys |
883703 |
570,005 |
15:47 |
-1,445 |
-0,25% |
568,840 |
570,740 |
571,450 |
41.378,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
181,635 |
15:49 |
+1,815 |
+1,01% |
181,600 |
181,660 |
179,820 |
391.346,00 |
|
|
Take-Two Interactive Software |
914508 |
164,425 |
15:49 |
-0,345 |
-0,21% |
164,380 |
164,470 |
164,770 |
67.917,00 |
|
|
Tesla |
A1CX3T |
178,137 |
15:49 |
+0,657 |
+0,37% |
178,110 |
178,170 |
177,480 |
6,89 Mio. |
|
|
Texas Instruments |
852654 |
195,560 |
15:49 |
-0,050 |
-0,03% |
195,550 |
195,600 |
195,610 |
109.391,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,690 |
15:49 |
-2,480 |
-2,63% |
91,630 |
91,800 |
94,170 |
754.473,00 |
|
|
Verisk Analytics |
A0YA2M |
262,355 |
15:49 |
-1,645 |
-0,62% |
262,070 |
262,640 |
264,000 |
27.607,00 |
|
|
Vertex Pharmaceuticals |
882807 |
479,040 |
15:49 |
-4,000 |
-0,83% |
478,790 |
479,290 |
483,040 |
48.548,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,781 |
15:49 |
-0,059 |
-0,37% |
15,780 |
15,790 |
15,840 |
698.544,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,120 |
15:49 |
-0,150 |
-1,81% |
8,110 |
8,120 |
8,270 |
1,23 Mio. |
|
|
Workday |
A1J39P |
211,050 |
15:49 |
-4,510 |
-2,09% |
210,900 |
211,220 |
215,560 |
289.330,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,265 |
15:49 |
+0,525 |
+0,96% |
55,260 |
55,270 |
54,740 |
92.771,00 |
|
|
Zscaler |
A2JF28 |
188,110 |
15:49 |
+7,120 |
+3,93% |
187,990 |
188,230 |
180,990 |
514.818,00 |
|
