| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.620,57 |
17:46 |
-116,18 |
-0,62% |
- |
- |
18.736,75 |
0,00 |
|
|
Adobe |
871981 |
455,130 |
17:45 |
-22,470 |
-4,70% |
455,010 |
455,270 |
477,600 |
1,94 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,790 |
17:46 |
+0,650 |
+0,39% |
165,770 |
165,800 |
165,140 |
18,94 Mio. |
|
|
Airbnb |
A2QG35 |
147,060 |
17:45 |
+0,450 |
+0,31% |
147,040 |
147,110 |
146,610 |
1,04 Mio. |
|
|
Alphabet |
A14Y6F |
173,100 |
17:45 |
-2,800 |
-1,59% |
173,080 |
173,100 |
175,900 |
7,16 Mio. |
|
|
Alphabet |
A14Y6H |
174,490 |
17:46 |
-2,910 |
-1,64% |
174,480 |
174,500 |
177,400 |
7,81 Mio. |
|
|
Amazon.com |
906866 |
180,200 |
17:46 |
-1,820 |
-1,00% |
180,190 |
180,210 |
182,020 |
11,41 Mio. |
|
|
American Electric Power Compan |
850222 |
87,359 |
17:46 |
-0,111 |
-0,13% |
87,340 |
87,360 |
87,470 |
429.382,00 |
|
|
Amgen |
867900 |
298,780 |
17:45 |
+2,410 |
+0,81% |
298,790 |
298,890 |
296,370 |
488.151,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
228,832 |
17:45 |
+0,682 |
+0,30% |
228,750 |
228,920 |
228,150 |
706.828,00 |
|
|
ANSYS |
901492 |
321,875 |
17:44 |
-0,565 |
-0,18% |
321,490 |
322,250 |
322,440 |
62.039,00 |
|
|
Apple |
865985 |
191,630 |
17:45 |
+1,340 |
+0,70% |
191,620 |
191,630 |
190,290 |
17,58 Mio. |
|
|
Applied Materials |
865177 |
217,625 |
17:45 |
-1,425 |
-0,65% |
217,550 |
217,700 |
219,050 |
982.892,00 |
|
|
ASML Holding NV |
A1J85V |
955,685 |
17:45 |
-2,195 |
-0,23% |
955,250 |
956,000 |
957,880 |
216.654,00 |
|
|
AstraZeneca PLC |
886715 |
76,710 |
17:45 |
+0,630 |
+0,83% |
76,720 |
76,730 |
76,080 |
729.191,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,670 |
17:45 |
-4,090 |
-2,47% |
161,640 |
161,820 |
165,760 |
1,11 Mio. |
|
|
Autodesk |
869964 |
201,000 |
17:45 |
-7,510 |
-3,60% |
201,000 |
201,190 |
208,510 |
1,63 Mio. |
|
|
Automatic Data Processing |
850347 |
241,690 |
17:45 |
+1,600 |
+0,67% |
241,630 |
241,750 |
240,090 |
207.294,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,260 |
17:45 |
+0,330 |
+1,03% |
32,260 |
32,270 |
31,930 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
216,270 |
17:45 |
+1,860 |
+0,87% |
216,080 |
216,500 |
214,410 |
202.791,00 |
|
|
Booking Holdings |
A2JEXP |
3.732,920 |
17:38 |
-1,370 |
-0,04% |
3.728,760 |
3.739,350 |
3.734,290 |
52.043,00 |
|
|
Broadcom |
A2JG9Z |
1.360,090 |
17:45 |
-30,580 |
-2,20% |
1.360,090 |
1.362,000 |
1.390,670 |
755.905,00 |
|
|
Cadence Design Systems |
873567 |
288,870 |
17:45 |
-2,830 |
-0,97% |
288,840 |
289,060 |
291,700 |
646.729,00 |
|
|
CDW Corp |
A1W0KL |
222,920 |
17:44 |
+2,210 |
+1,00% |
222,860 |
223,010 |
220,710 |
187.645,00 |
|
|
Charter Communications |
A2AJX9 |
272,300 |
17:44 |
+0,950 |
+0,35% |
272,210 |
272,470 |
271,350 |
195.907,00 |
|
|
Cintas Corp |
880205 |
665,315 |
17:45 |
+1,795 |
+0,27% |
665,310 |
665,630 |
663,520 |
84.519,00 |
|
|
Cisco Systems |
878841 |
46,370 |
17:45 |
+0,290 |
+0,63% |
46,360 |
46,370 |
46,080 |
4,47 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,740 |
17:45 |
+0,320 |
+0,45% |
71,740 |
71,760 |
71,420 |
205.746,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,310 |
17:45 |
-0,810 |
-1,22% |
65,300 |
65,340 |
66,120 |
829.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,465 |
17:45 |
+0,525 |
+1,38% |
38,460 |
38,470 |
37,940 |
4,04 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
222,395 |
17:45 |
+1,655 |
+0,75% |
222,300 |
222,490 |
220,740 |
731.889,00 |
|
|
Copart |
893807 |
52,610 |
17:45 |
+0,470 |
+0,90% |
52,610 |
52,620 |
52,140 |
792.497,00 |
|
|
CoStar Group |
922134 |
79,235 |
17:45 |
-0,895 |
-1,12% |
79,210 |
79,260 |
80,130 |
828.226,00 |
|
|
Costco Wholesale Corp |
888351 |
816,280 |
17:45 |
+9,760 |
+1,21% |
816,260 |
816,830 |
806,520 |
692.693,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
327,800 |
17:45 |
-21,720 |
-6,21% |
327,520 |
327,810 |
349,520 |
2,37 Mio. |
|
|
CSX Corp |
865857 |
33,455 |
17:45 |
+0,215 |
+0,65% |
33,450 |
33,460 |
33,240 |
2,19 Mio. |
|
|
Datadog |
A2PSFR |
119,250 |
17:45 |
-2,430 |
-2,00% |
119,190 |
119,330 |
121,680 |
1,54 Mio. |
|
|
DexCom |
A0D9T1 |
126,190 |
17:45 |
-1,450 |
-1,14% |
126,190 |
126,320 |
127,640 |
421.124,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,150 |
17:45 |
+2,130 |
+1,09% |
197,140 |
197,310 |
195,020 |
358.475,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
115,185 |
17:45 |
+1,355 |
+1,19% |
115,140 |
115,220 |
113,830 |
1,69 Mio. |
|
|
DoorDash |
A2QHEA |
110,996 |
17:44 |
-0,744 |
-0,67% |
110,940 |
111,010 |
111,740 |
1,55 Mio. |
|
|
Electronic Arts |
878372 |
131,170 |
17:45 |
-0,800 |
-0,61% |
131,120 |
131,180 |
131,970 |
543.597,00 |
|
|
Exelon Corp |
852011 |
36,410 |
17:45 |
+0,230 |
+0,64% |
36,410 |
36,420 |
36,180 |
950.549,00 |
|
|
Fastenal Company |
887891 |
64,560 |
17:45 |
+0,110 |
+0,17% |
64,550 |
64,570 |
64,450 |
729.777,00 |
|
|
Fortinet |
A0YEFE |
58,620 |
17:46 |
-1,110 |
-1,86% |
58,610 |
58,630 |
59,730 |
1,56 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,570 |
17:45 |
-0,880 |
-1,12% |
77,570 |
77,610 |
78,450 |
813.885,00 |
|
|
Gilead Sciences |
885823 |
63,755 |
17:45 |
+0,255 |
+0,40% |
63,750 |
63,760 |
63,500 |
1,38 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,965 |
17:45 |
+0,315 |
+0,65% |
48,940 |
48,990 |
48,650 |
282.615,00 |
|
|
Honeywell International |
870153 |
199,540 |
17:45 |
+2,470 |
+1,25% |
199,530 |
199,590 |
197,070 |
589.574,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
499,630 |
17:45 |
+1,280 |
+0,26% |
499,360 |
499,990 |
498,350 |
127.073,00 |
|
|
Illumina |
927079 |
101,680 |
17:45 |
-0,080 |
-0,08% |
101,650 |
101,730 |
101,760 |
522.377,00 |
|
|
Intel Corp |
855681 |
30,450 |
17:45 |
+0,320 |
+1,06% |
30,450 |
30,460 |
30,130 |
9,05 Mio. |
|
|
Intuit |
886053 |
569,510 |
17:45 |
-28,770 |
-4,81% |
569,230 |
569,560 |
598,280 |
1,44 Mio. |
|
|
Intuitive Surgical |
888024 |
404,560 |
17:45 |
+6,160 |
+1,55% |
404,570 |
404,820 |
398,400 |
621.104,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,800 |
17:45 |
+0,140 |
+0,42% |
33,800 |
33,810 |
33,660 |
879.296,00 |
|
|
KLA Corp |
865884 |
771,650 |
17:45 |
-0,710 |
-0,09% |
770,650 |
771,850 |
772,360 |
111.844,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,675 |
17:45 |
+0,015 |
+0,04% |
34,670 |
34,680 |
34,660 |
1,34 Mio. |
|
|
Lam Research Corp |
869686 |
950,495 |
17:44 |
-2,745 |
-0,29% |
949,260 |
950,800 |
953,240 |
217.348,00 |
|
|
lululemon athletica |
A0MXBY |
305,020 |
17:45 |
+6,480 |
+2,17% |
304,810 |
305,080 |
298,540 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
227,430 |
17:45 |
-1,030 |
-0,45% |
227,370 |
227,480 |
228,460 |
278.155,00 |
|
|
Marvell Technology |
A3CNLD |
76,670 |
17:45 |
+0,890 |
+1,17% |
76,640 |
76,680 |
75,780 |
5,34 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.720,355 |
17:45 |
+10,495 |
+0,61% |
1.719,530 |
1.721,100 |
1.709,860 |
121.531,00 |
|
|
Meta Platforms |
A1JWVX |
468,600 |
17:46 |
-5,760 |
-1,21% |
468,510 |
468,720 |
474,360 |
4,35 Mio. |
|
|
Microchip Technology |
886105 |
96,060 |
17:45 |
+0,500 |
+0,52% |
96,050 |
96,060 |
95,560 |
2,92 Mio. |
|
|
Micron Technology |
869020 |
127,930 |
17:45 |
-3,650 |
-2,77% |
127,890 |
127,930 |
131,580 |
5,15 Mio. |
|
|
Microsoft Corp |
870747 |
419,717 |
17:45 |
-9,453 |
-2,20% |
419,670 |
419,740 |
429,170 |
11,65 Mio. |
|
|
Moderna |
A2N9D9 |
146,390 |
17:45 |
-1,530 |
-1,03% |
146,210 |
146,440 |
147,920 |
1,51 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,460 |
17:45 |
+0,530 |
+0,79% |
67,460 |
67,470 |
66,930 |
1,47 Mio. |
|
|
MongoDB |
A2DYB1 |
318,205 |
17:45 |
-15,785 |
-4,73% |
317,770 |
318,550 |
333,990 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,660 |
17:45 |
-0,470 |
-0,90% |
51,660 |
51,670 |
52,130 |
3,00 Mio. |
|
|
Netflix |
552484 |
653,270 |
17:45 |
-1,350 |
-0,21% |
653,120 |
653,560 |
654,620 |
892.319,00 |
|
|
NVIDIA Corp |
918422 |
1.137,000 |
17:46 |
-11,250 |
-0,98% |
1.136,800 |
1.137,300 |
1.148,250 |
22,52 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,250 |
17:44 |
-2,580 |
-0,94% |
271,100 |
271,470 |
273,830 |
306.687,00 |
|
|
O'Reilly Automotive |
A1H5JY |
970,460 |
17:44 |
+12,560 |
+1,31% |
969,630 |
971,290 |
957,900 |
143.214,00 |
|
|
Old Dominion Freight Line |
923655 |
173,227 |
17:45 |
+1,927 |
+1,13% |
173,140 |
173,310 |
171,300 |
404.454,00 |
|
|
ON Semiconductor Corp |
930124 |
71,490 |
17:45 |
+0,480 |
+0,68% |
71,480 |
71,510 |
71,010 |
905.253,00 |
|
|
PACCAR |
861114 |
106,120 |
17:45 |
+0,880 |
+0,84% |
106,100 |
106,130 |
105,240 |
397.555,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,505 |
17:45 |
-10,395 |
-3,39% |
296,400 |
296,610 |
306,900 |
1,61 Mio. |
|
|
Paychex |
868284 |
118,970 |
17:45 |
+0,220 |
+0,19% |
118,940 |
119,000 |
118,750 |
352.282,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,111 |
17:45 |
+2,061 |
+3,38% |
63,110 |
63,120 |
61,050 |
5,71 Mio. |
|
|
PDD Holdings |
A2JRK6 |
153,200 |
17:45 |
+1,930 |
+1,28% |
153,200 |
153,240 |
151,270 |
4,87 Mio. |
|
|
PepsiCo |
851995 |
171,170 |
17:45 |
+0,020 |
+0,01% |
171,170 |
171,210 |
171,150 |
858.360,00 |
|
|
QUALCOMM |
883121 |
204,770 |
17:46 |
-3,490 |
-1,68% |
204,720 |
204,820 |
208,260 |
4,29 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
961,050 |
17:43 |
-5,440 |
-0,56% |
960,570 |
961,810 |
966,490 |
113.645,00 |
|
|
Roper Technologies |
883563 |
527,910 |
17:45 |
-3,030 |
-0,57% |
527,490 |
528,380 |
530,940 |
127.504,00 |
|
|
Ross Stores |
870053 |
141,490 |
17:45 |
+2,390 |
+1,72% |
141,460 |
141,500 |
139,100 |
957.223,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,745 |
17:45 |
+0,005 |
+0,18% |
2,740 |
2,750 |
2,740 |
5,90 Mio. |
|
|
Starbucks Corp |
884437 |
78,300 |
17:45 |
+1,420 |
+1,85% |
78,270 |
78,290 |
76,880 |
2,90 Mio. |
|
|
Synopsys |
883703 |
572,760 |
17:45 |
-7,450 |
-1,28% |
572,590 |
573,130 |
580,210 |
346.781,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
170,100 |
17:45 |
+1,220 |
+0,72% |
170,090 |
170,110 |
168,880 |
1,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,060 |
17:45 |
-0,619 |
-0,39% |
159,000 |
159,130 |
159,680 |
272.307,00 |
|
|
Tesla |
A1CX3T |
176,460 |
17:46 |
+0,270 |
+0,15% |
176,440 |
176,460 |
176,190 |
45,18 Mio. |
|
|
Texas Instruments |
852654 |
194,610 |
17:45 |
-0,300 |
-0,15% |
194,600 |
194,630 |
194,910 |
970.419,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,670 |
17:45 |
-1,780 |
-1,86% |
93,640 |
93,700 |
95,450 |
749.567,00 |
|
|
Verisk Analytics |
A0YA2M |
247,200 |
17:45 |
+0,280 |
+0,11% |
247,010 |
247,210 |
246,920 |
100.765,00 |
|
|
Vertex Pharmaceuticals |
882807 |
439,340 |
17:45 |
-1,790 |
-0,41% |
439,200 |
440,000 |
441,130 |
262.356,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,335 |
17:45 |
+0,445 |
+2,99% |
15,330 |
15,340 |
14,890 |
4,68 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,790 |
17:45 |
+0,130 |
+1,70% |
7,790 |
7,800 |
7,660 |
10,21 Mio. |
|
|
Workday |
A1J39P |
205,940 |
17:45 |
-5,640 |
-2,67% |
205,940 |
206,060 |
211,580 |
3,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,610 |
17:45 |
+0,310 |
+0,58% |
53,610 |
53,620 |
53,300 |
702.980,00 |
|
|
Zscaler |
A2JF28 |
159,640 |
17:45 |
-4,730 |
-2,88% |
159,670 |
159,770 |
164,370 |
1,20 Mio. |
|