| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.694,12 |
20:47 |
+93,15 |
+0,50% |
- |
- |
18.600,97 |
0,00 |
|
|
Adobe |
871981 |
447,500 |
20:47 |
+8,480 |
+1,93% |
447,490 |
447,690 |
439,020 |
2,02 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,636 |
20:47 |
-1,914 |
-1,17% |
161,600 |
161,640 |
163,550 |
34,46 Mio. |
|
|
Airbnb |
A2QG35 |
147,835 |
20:47 |
+1,585 |
+1,08% |
147,810 |
147,860 |
146,250 |
1,93 Mio. |
|
|
Alphabet |
A14Y6F |
173,270 |
20:47 |
+0,100 |
+0,06% |
173,260 |
173,270 |
173,170 |
12,24 Mio. |
|
|
Alphabet |
A14Y6H |
174,685 |
20:47 |
+0,265 |
+0,15% |
174,680 |
174,700 |
174,420 |
7,35 Mio. |
|
|
Amazon.com |
906866 |
179,720 |
20:47 |
+1,380 |
+0,77% |
179,720 |
179,730 |
178,340 |
17,51 Mio. |
|
|
American Electric Power Compan |
850222 |
90,890 |
20:47 |
+0,810 |
+0,90% |
90,890 |
90,930 |
90,080 |
1,16 Mio. |
|
|
Amgen |
867900 |
310,130 |
20:46 |
+2,710 |
+0,88% |
310,070 |
310,200 |
307,420 |
775.904,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
232,010 |
20:47 |
-0,200 |
-0,09% |
232,010 |
232,140 |
232,210 |
1,15 Mio. |
|
|
ANSYS |
901492 |
316,465 |
20:45 |
+1,715 |
+0,54% |
316,170 |
316,600 |
314,750 |
251.530,00 |
|
|
Apple |
865985 |
195,110 |
20:47 |
+1,080 |
+0,56% |
195,100 |
195,110 |
194,030 |
28,76 Mio. |
|
|
Applied Materials |
865177 |
212,650 |
20:46 |
-1,560 |
-0,73% |
212,560 |
212,640 |
214,210 |
2,08 Mio. |
|
|
ASML Holding NV |
A1J85V |
954,285 |
20:46 |
-11,195 |
-1,16% |
953,590 |
955,000 |
965,480 |
446.402,00 |
|
|
AstraZeneca PLC |
886715 |
79,910 |
20:47 |
+0,920 |
+1,16% |
79,910 |
79,920 |
78,990 |
2,34 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,290 |
20:47 |
-0,130 |
-0,08% |
159,230 |
159,350 |
159,420 |
927.778,00 |
|
|
Autodesk |
869964 |
211,760 |
20:46 |
+0,940 |
+0,45% |
211,680 |
211,850 |
210,820 |
2,07 Mio. |
|
|
Automatic Data Processing |
850347 |
247,300 |
20:46 |
+3,280 |
+1,34% |
247,230 |
247,480 |
244,020 |
433.943,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,800 |
20:47 |
-0,350 |
-1,09% |
31,800 |
31,810 |
32,150 |
3,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
233,600 |
20:46 |
+3,800 |
+1,65% |
233,410 |
233,630 |
229,800 |
394.201,00 |
|
|
Booking Holdings |
A2JEXP |
3.811,220 |
20:47 |
+47,580 |
+1,26% |
3.804,720 |
3.814,760 |
3.763,640 |
78.413,00 |
|
|
Broadcom |
A2JG9Z |
1.326,770 |
20:47 |
+4,870 |
+0,37% |
1.326,120 |
1.327,410 |
1.321,900 |
1,34 Mio. |
|
|
Cadence Design Systems |
873567 |
287,100 |
20:47 |
+0,950 |
+0,33% |
286,900 |
287,100 |
286,150 |
738.543,00 |
|
|
CDW Corp |
A1W0KL |
222,240 |
20:46 |
-1,250 |
-0,56% |
222,180 |
222,320 |
223,490 |
345.043,00 |
|
|
Charter Communications |
A2AJX9 |
282,750 |
20:46 |
-3,470 |
-1,21% |
282,600 |
282,890 |
286,220 |
343.531,00 |
|
|
Cintas Corp |
880205 |
685,060 |
20:43 |
+10,510 |
+1,56% |
684,220 |
685,150 |
674,550 |
237.039,00 |
|
|
Cisco Systems |
878841 |
47,559 |
20:47 |
+0,909 |
+1,95% |
47,550 |
47,560 |
46,650 |
11,20 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,050 |
20:46 |
+0,310 |
+0,42% |
74,040 |
74,060 |
73,740 |
321.169,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,620 |
20:47 |
-0,160 |
-0,24% |
65,600 |
65,630 |
65,780 |
977.045,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,770 |
20:47 |
+0,190 |
+0,48% |
39,760 |
39,770 |
39,580 |
6,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
203,310 |
20:46 |
-4,950 |
-2,38% |
203,320 |
203,650 |
208,260 |
3,35 Mio. |
|
|
Copart |
893807 |
53,245 |
20:47 |
+0,595 |
+1,13% |
53,240 |
53,250 |
52,650 |
2,15 Mio. |
|
|
CoStar Group |
922134 |
79,100 |
20:47 |
+1,050 |
+1,35% |
79,080 |
79,100 |
78,050 |
1,26 Mio. |
|
|
Costco Wholesale Corp |
888351 |
827,650 |
20:46 |
+12,260 |
+1,50% |
827,240 |
827,660 |
815,390 |
908.325,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,830 |
20:47 |
-1,860 |
-0,60% |
306,750 |
306,960 |
308,690 |
3,64 Mio. |
|
|
CSX Corp |
865857 |
32,945 |
20:46 |
-0,235 |
-0,71% |
32,940 |
32,950 |
33,180 |
4,21 Mio. |
|
|
Datadog |
A2PSFR |
109,350 |
20:46 |
+0,010 |
+0,01% |
109,330 |
109,370 |
109,340 |
2,66 Mio. |
|
|
DexCom |
A0D9T1 |
116,420 |
20:47 |
+1,190 |
+1,03% |
116,370 |
116,470 |
115,230 |
1,71 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,810 |
20:47 |
-2,900 |
-1,52% |
187,810 |
187,980 |
190,710 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,280 |
20:46 |
+0,300 |
+0,25% |
121,220 |
121,300 |
120,980 |
2,21 Mio. |
|
|
DoorDash |
A2QHEA |
111,705 |
20:47 |
+0,885 |
+0,80% |
111,660 |
111,750 |
110,820 |
2,13 Mio. |
|
|
Electronic Arts |
878372 |
135,330 |
20:47 |
+2,340 |
+1,76% |
135,320 |
135,350 |
132,990 |
832.726,00 |
|
|
Exelon Corp |
852011 |
37,500 |
20:46 |
+0,300 |
+0,81% |
37,490 |
37,500 |
37,200 |
1,90 Mio. |
|
|
Fastenal Company |
887891 |
64,410 |
20:47 |
+0,100 |
+0,16% |
64,410 |
64,430 |
64,310 |
1,26 Mio. |
|
|
Fortinet |
A0YEFE |
59,025 |
20:46 |
+0,225 |
+0,38% |
59,010 |
59,030 |
58,800 |
1,86 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,720 |
20:46 |
+0,570 |
+0,74% |
77,720 |
77,760 |
77,150 |
996.044,00 |
|
|
Gilead Sciences |
885823 |
64,370 |
20:47 |
+0,940 |
+1,48% |
64,350 |
64,370 |
63,430 |
2,54 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,130 |
20:47 |
-0,480 |
-0,99% |
48,130 |
48,170 |
48,610 |
557.497,00 |
|
|
Honeywell International |
870153 |
207,950 |
20:47 |
+5,490 |
+2,71% |
207,920 |
207,970 |
202,460 |
2,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
489,000 |
20:46 |
-3,430 |
-0,70% |
488,570 |
489,430 |
492,430 |
434.185,00 |
|
|
Illumina |
927079 |
102,870 |
20:47 |
-0,500 |
-0,48% |
102,810 |
102,910 |
103,370 |
2,70 Mio. |
|
|
Intel Corp |
855681 |
30,250 |
20:47 |
-0,040 |
-0,13% |
30,240 |
30,250 |
30,290 |
29,27 Mio. |
|
|
Intuit |
886053 |
573,850 |
20:47 |
+6,630 |
+1,17% |
573,660 |
574,000 |
567,220 |
752.038,00 |
|
|
Intuitive Surgical |
888024 |
407,870 |
20:46 |
+4,010 |
+0,99% |
407,700 |
408,030 |
403,860 |
525.241,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,800 |
20:47 |
+0,430 |
+1,25% |
34,800 |
34,810 |
34,370 |
5,03 Mio. |
|
|
KLA Corp |
865884 |
751,569 |
20:43 |
-2,581 |
-0,34% |
751,740 |
752,970 |
754,150 |
239.402,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,645 |
20:47 |
+0,545 |
+1,55% |
35,640 |
35,650 |
35,100 |
4,91 Mio. |
|
|
Lam Research Corp |
869686 |
924,810 |
20:46 |
-10,820 |
-1,16% |
924,370 |
925,880 |
935,630 |
365.645,00 |
|
|
lululemon athletica |
A0MXBY |
307,750 |
20:47 |
+1,130 |
+0,37% |
307,560 |
307,810 |
306,620 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,630 |
20:47 |
+3,250 |
+1,42% |
231,480 |
231,620 |
228,380 |
571.569,00 |
|
|
Marvell Technology |
A3CNLD |
67,230 |
20:47 |
-0,980 |
-1,44% |
67,210 |
67,240 |
68,210 |
7,45 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.639,470 |
20:47 |
-53,670 |
-3,17% |
1.637,710 |
1.641,490 |
1.693,140 |
270.399,00 |
|
|
Meta Platforms |
A1JWVX |
478,656 |
20:47 |
+1,166 |
+0,24% |
478,540 |
478,720 |
477,490 |
4,82 Mio. |
|
|
Microchip Technology |
886105 |
94,800 |
20:47 |
-0,820 |
-0,86% |
94,780 |
94,820 |
95,620 |
2,52 Mio. |
|
|
Micron Technology |
869020 |
126,990 |
20:47 |
-1,180 |
-0,92% |
126,990 |
127,000 |
128,170 |
8,36 Mio. |
|
|
Microsoft Corp |
870747 |
415,090 |
20:47 |
+1,570 |
+0,38% |
415,050 |
415,090 |
413,520 |
7,43 Mio. |
|
|
Moderna |
A2N9D9 |
146,950 |
20:46 |
-0,870 |
-0,59% |
146,840 |
147,000 |
147,820 |
2,05 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,350 |
20:47 |
+1,000 |
+1,48% |
68,350 |
68,360 |
67,350 |
2,64 Mio. |
|
|
MongoDB |
A2DYB1 |
234,090 |
20:47 |
-0,520 |
-0,22% |
234,020 |
234,180 |
234,610 |
2,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,970 |
20:47 |
+0,080 |
+0,15% |
51,970 |
51,980 |
51,890 |
14,83 Mio. |
|
|
Netflix |
552484 |
635,050 |
20:47 |
+1,260 |
+0,20% |
634,820 |
635,230 |
633,790 |
1,64 Mio. |
|
|
NVIDIA Corp |
918422 |
1.161,860 |
20:47 |
+11,860 |
+1,03% |
1.161,840 |
1.162,200 |
1.150,000 |
29,99 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,905 |
20:47 |
-1,035 |
-0,38% |
268,750 |
269,040 |
269,940 |
944.902,00 |
|
|
O'Reilly Automotive |
A1H5JY |
971,620 |
20:46 |
+15,010 |
+1,57% |
970,430 |
972,100 |
956,610 |
139.379,00 |
|
|
Old Dominion Freight Line |
923655 |
173,200 |
20:46 |
+3,870 |
+2,29% |
173,160 |
173,340 |
169,330 |
2,17 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,900 |
20:47 |
-1,290 |
-1,76% |
71,890 |
71,910 |
73,190 |
1,60 Mio. |
|
|
PACCAR |
861114 |
106,260 |
20:46 |
+0,770 |
+0,73% |
106,230 |
106,270 |
105,490 |
1,29 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
291,760 |
20:46 |
-2,720 |
-0,92% |
291,620 |
291,750 |
294,480 |
1,72 Mio. |
|
|
Paychex |
868284 |
122,230 |
20:47 |
+2,080 |
+1,73% |
122,150 |
122,230 |
120,150 |
686.840,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,660 |
20:47 |
+0,200 |
+0,32% |
63,660 |
63,670 |
63,460 |
5,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,670 |
20:47 |
-1,250 |
-0,85% |
145,660 |
145,690 |
146,920 |
4,32 Mio. |
|
|
PepsiCo |
851995 |
174,160 |
20:47 |
+2,930 |
+1,71% |
174,130 |
174,160 |
171,230 |
2,02 Mio. |
|
|
QUALCOMM |
883121 |
204,730 |
20:47 |
-1,180 |
-0,57% |
204,670 |
204,720 |
205,910 |
3,57 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,140 |
20:46 |
+10,660 |
+1,08% |
998,790 |
1.000,880 |
989,480 |
191.106,00 |
|
|
Roper Technologies |
883563 |
544,410 |
20:46 |
+8,250 |
+1,54% |
544,120 |
544,700 |
536,160 |
237.421,00 |
|
|
Ross Stores |
870053 |
140,815 |
20:46 |
-0,405 |
-0,29% |
140,770 |
140,830 |
141,220 |
1,25 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,615 |
20:47 |
-0,155 |
-5,60% |
2,610 |
2,620 |
2,770 |
14,67 Mio. |
|
|
Starbucks Corp |
884437 |
82,798 |
20:47 |
+0,718 |
+0,88% |
82,790 |
82,800 |
82,080 |
8,32 Mio. |
|
|
Synopsys |
883703 |
562,945 |
20:46 |
+1,765 |
+0,31% |
562,500 |
563,200 |
561,180 |
455.025,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
178,220 |
20:47 |
+5,140 |
+2,97% |
178,210 |
178,240 |
173,080 |
3,76 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,140 |
20:46 |
+2,500 |
+1,53% |
166,080 |
166,130 |
163,640 |
1,00 Mio. |
|
|
Tesla |
A1CX3T |
177,400 |
20:47 |
+1,110 |
+0,63% |
177,390 |
177,400 |
176,290 |
47,23 Mio. |
|
|
Texas Instruments |
852654 |
194,300 |
20:47 |
+0,580 |
+0,30% |
194,290 |
194,320 |
193,720 |
2,15 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,035 |
20:46 |
+1,925 |
+2,07% |
95,020 |
95,050 |
93,110 |
1,72 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,730 |
20:46 |
+3,980 |
+1,57% |
257,600 |
257,860 |
253,750 |
303.707,00 |
|
|
Vertex Pharmaceuticals |
882807 |
477,171 |
20:46 |
+6,991 |
+1,49% |
477,000 |
477,340 |
470,180 |
619.065,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,145 |
20:47 |
+0,225 |
+1,41% |
16,140 |
16,150 |
15,920 |
4,10 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,280 |
20:47 |
-0,050 |
-0,60% |
8,270 |
8,280 |
8,330 |
13,73 Mio. |
|
|
Workday |
A1J39P |
211,741 |
20:47 |
+0,911 |
+0,43% |
211,670 |
211,820 |
210,830 |
2,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
56,460 |
20:46 |
+1,180 |
+2,13% |
56,450 |
56,460 |
55,280 |
1,58 Mio. |
|
|
Zscaler |
A2JF28 |
170,381 |
20:47 |
+1,361 |
+0,81% |
170,220 |
170,400 |
169,020 |
1,40 Mio. |
|