| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.034,73 |
19:34 |
+33,77 |
+0,18% |
- |
- |
19.000,95 |
0,00 |
|
|
Adobe |
871981 |
457,875 |
19:34 |
-7,555 |
-1,62% |
457,750 |
457,990 |
465,430 |
1,92 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,020 |
19:34 |
-6,850 |
-4,08% |
161,010 |
161,040 |
167,870 |
44,57 Mio. |
|
|
Airbnb |
A2QG35 |
147,410 |
19:34 |
+0,750 |
+0,51% |
147,370 |
147,450 |
146,660 |
1,35 Mio. |
|
|
Alphabet |
A14Y6F |
173,370 |
19:34 |
-1,090 |
-0,62% |
173,360 |
173,370 |
174,460 |
8,38 Mio. |
|
|
Alphabet |
A14Y6H |
174,945 |
19:34 |
-1,005 |
-0,57% |
174,940 |
174,950 |
175,950 |
7,30 Mio. |
|
|
Amazon.com |
906866 |
186,160 |
19:34 |
+1,860 |
+1,01% |
186,150 |
186,160 |
184,300 |
15,59 Mio. |
|
|
American Electric Power Compan |
850222 |
88,470 |
19:34 |
+0,170 |
+0,19% |
88,460 |
88,480 |
88,300 |
757.452,00 |
|
|
Amgen |
867900 |
302,670 |
19:34 |
-2,350 |
-0,77% |
302,620 |
302,790 |
305,020 |
845.576,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,720 |
19:34 |
-0,050 |
-0,02% |
234,650 |
234,770 |
234,770 |
1,05 Mio. |
|
|
ANSYS |
901492 |
324,415 |
19:32 |
+0,115 |
+0,04% |
324,300 |
324,530 |
324,300 |
83.397,00 |
|
|
Apple |
865985 |
194,910 |
19:34 |
-1,980 |
-1,01% |
194,910 |
194,920 |
196,890 |
36,94 Mio. |
|
|
Applied Materials |
865177 |
227,630 |
19:34 |
+5,900 |
+2,66% |
227,600 |
227,660 |
221,730 |
2,07 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.039,050 |
19:34 |
+10,630 |
+1,03% |
1.039,050 |
1.041,680 |
1.028,420 |
653.812,00 |
|
|
AstraZeneca PLC |
886715 |
80,360 |
19:34 |
+0,340 |
+0,42% |
80,350 |
80,360 |
80,020 |
1,70 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,741 |
19:34 |
-1,619 |
-0,99% |
161,660 |
161,760 |
163,360 |
391.354,00 |
|
|
Autodesk |
869964 |
216,710 |
19:34 |
+0,660 |
+0,31% |
216,650 |
216,750 |
216,050 |
884.496,00 |
|
|
Automatic Data Processing |
850347 |
245,450 |
19:34 |
-6,870 |
-2,72% |
245,450 |
245,590 |
252,320 |
1,10 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,425 |
19:34 |
+0,785 |
+2,48% |
32,420 |
32,430 |
31,640 |
1,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
227,240 |
19:34 |
+1,810 |
+0,80% |
227,110 |
227,260 |
225,430 |
251.173,00 |
|
|
Booking Holdings |
A2JEXP |
3.784,930 |
19:29 |
-28,160 |
-0,74% |
3.778,410 |
3.787,430 |
3.813,090 |
108.306,00 |
|
|
Broadcom |
A2JG9Z |
1.425,650 |
19:34 |
+19,010 |
+1,35% |
1.425,000 |
1.426,430 |
1.406,640 |
1,83 Mio. |
|
|
Cadence Design Systems |
873567 |
294,935 |
19:34 |
+0,515 |
+0,17% |
294,880 |
295,010 |
294,420 |
433.579,00 |
|
|
CDW Corp |
A1W0KL |
222,670 |
19:34 |
-1,570 |
-0,70% |
222,590 |
222,730 |
224,240 |
231.385,00 |
|
|
Charter Communications |
A2AJX9 |
275,230 |
19:34 |
-1,600 |
-0,58% |
274,990 |
275,230 |
276,830 |
335.226,00 |
|
|
Cintas Corp |
880205 |
681,990 |
19:32 |
-0,180 |
-0,03% |
682,280 |
682,770 |
682,170 |
83.477,00 |
|
|
Cisco Systems |
878841 |
45,560 |
19:34 |
-0,280 |
-0,61% |
45,550 |
45,560 |
45,840 |
6,18 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,330 |
19:34 |
-0,100 |
-0,13% |
74,330 |
74,350 |
74,430 |
499.884,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,090 |
19:34 |
+1,150 |
+1,74% |
67,080 |
67,100 |
65,940 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,620 |
19:34 |
-0,340 |
-0,87% |
38,620 |
38,630 |
38,960 |
3,99 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,755 |
19:34 |
+14,755 |
+7,45% |
212,620 |
212,880 |
198,000 |
3,07 Mio. |
|
|
Copart |
893807 |
53,351 |
19:34 |
-0,409 |
-0,76% |
53,350 |
53,360 |
53,760 |
1,16 Mio. |
|
|
CoStar Group |
922134 |
76,080 |
19:34 |
-0,130 |
-0,17% |
76,050 |
76,100 |
76,210 |
802.781,00 |
|
|
Costco Wholesale Corp |
888351 |
847,584 |
19:34 |
+2,004 |
+0,24% |
847,110 |
847,600 |
845,580 |
622.190,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
380,220 |
19:34 |
+31,100 |
+8,91% |
380,140 |
380,320 |
349,120 |
10,97 Mio. |
|
|
CSX Corp |
865857 |
32,745 |
19:33 |
-0,005 |
-0,02% |
32,740 |
32,750 |
32,750 |
3,21 Mio. |
|
|
Datadog |
A2PSFR |
113,040 |
19:34 |
+3,570 |
+3,26% |
113,000 |
113,070 |
109,470 |
1,66 Mio. |
|
|
DexCom |
A0D9T1 |
115,480 |
19:34 |
-0,310 |
-0,27% |
115,440 |
115,510 |
115,790 |
929.203,00 |
|
|
Diamondback Energy |
A1J6Y4 |
194,370 |
19:34 |
+4,070 |
+2,14% |
194,310 |
194,430 |
190,300 |
294.472,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
110,280 |
19:34 |
-1,010 |
-0,91% |
110,280 |
110,350 |
111,290 |
1,14 Mio. |
|
|
DoorDash |
A2QHEA |
112,242 |
19:34 |
-1,027 |
-0,91% |
112,180 |
112,280 |
113,270 |
3,15 Mio. |
|
|
Electronic Arts |
878372 |
135,770 |
19:34 |
-1,050 |
-0,77% |
135,730 |
135,810 |
136,820 |
543.923,00 |
|
|
Exelon Corp |
852011 |
36,300 |
19:34 |
+0,130 |
+0,36% |
36,300 |
36,310 |
36,170 |
1,65 Mio. |
|
|
Fastenal Company |
887891 |
63,455 |
19:34 |
-0,435 |
-0,68% |
63,440 |
63,470 |
63,890 |
1,17 Mio. |
|
|
Fortinet |
A0YEFE |
59,680 |
19:34 |
-0,040 |
-0,07% |
59,660 |
59,680 |
59,720 |
1,48 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,300 |
19:34 |
-1,040 |
-1,36% |
75,280 |
75,300 |
76,340 |
1,02 Mio. |
|
|
Gilead Sciences |
885823 |
64,596 |
19:34 |
-0,103 |
-0,16% |
64,570 |
64,590 |
64,700 |
4,85 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,715 |
19:34 |
-0,215 |
-0,45% |
47,710 |
47,730 |
47,930 |
784.196,00 |
|
|
Honeywell International |
870153 |
210,480 |
19:34 |
+1,700 |
+0,81% |
210,440 |
210,470 |
208,780 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
508,350 |
19:34 |
+10,840 |
+2,18% |
508,120 |
509,130 |
497,510 |
220.889,00 |
|
|
Illumina |
927079 |
108,170 |
19:34 |
-5,530 |
-4,86% |
108,090 |
108,230 |
113,700 |
1,97 Mio. |
|
|
Intel Corp |
855681 |
30,735 |
19:34 |
-0,005 |
-0,02% |
30,740 |
30,750 |
30,740 |
17,05 Mio. |
|
|
Intuit |
886053 |
566,185 |
19:34 |
-7,715 |
-1,34% |
565,980 |
566,230 |
573,900 |
720.755,00 |
|
|
Intuitive Surgical |
888024 |
415,574 |
19:34 |
-2,036 |
-0,49% |
415,270 |
415,550 |
417,610 |
370.907,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,185 |
19:34 |
-0,445 |
-1,28% |
34,180 |
34,190 |
34,630 |
1,49 Mio. |
|
|
KLA Corp |
865884 |
791,985 |
19:34 |
+23,015 |
+2,99% |
791,360 |
792,420 |
768,970 |
269.890,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,440 |
19:34 |
-0,950 |
-2,76% |
33,440 |
33,450 |
34,390 |
5,21 Mio. |
|
|
Lam Research Corp |
869686 |
998,115 |
19:33 |
+35,395 |
+3,68% |
997,430 |
998,960 |
962,720 |
466.946,00 |
|
|
lululemon athletica |
A0MXBY |
317,275 |
19:34 |
-0,585 |
-0,18% |
317,050 |
317,290 |
317,860 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,910 |
19:34 |
+0,810 |
+0,35% |
231,880 |
232,000 |
231,100 |
469.407,00 |
|
|
Marvell Technology |
A3CNLD |
68,940 |
19:34 |
+0,950 |
+1,40% |
68,920 |
68,960 |
67,990 |
4,51 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.596,690 |
19:32 |
-3,470 |
-0,22% |
1.595,680 |
1.600,170 |
1.600,160 |
89.602,00 |
|
|
Meta Platforms |
A1JWVX |
498,384 |
19:34 |
+5,424 |
+1,10% |
498,370 |
498,490 |
492,960 |
5,70 Mio. |
|
|
Microchip Technology |
886105 |
94,310 |
19:34 |
+1,460 |
+1,57% |
94,300 |
94,320 |
92,850 |
1,91 Mio. |
|
|
Micron Technology |
869020 |
134,440 |
19:34 |
+3,500 |
+2,67% |
134,410 |
134,440 |
130,940 |
8,46 Mio. |
|
|
Microsoft Corp |
870747 |
425,671 |
19:34 |
+1,821 |
+0,43% |
425,660 |
425,690 |
423,850 |
5,74 Mio. |
|
|
Moderna |
A2N9D9 |
147,080 |
19:34 |
-3,930 |
-2,60% |
147,040 |
147,130 |
151,010 |
2,40 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,480 |
19:34 |
-0,330 |
-0,49% |
67,480 |
67,490 |
67,810 |
2,70 Mio. |
|
|
MongoDB |
A2DYB1 |
223,860 |
19:34 |
-3,160 |
-1,39% |
223,770 |
224,020 |
227,020 |
989.181,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,130 |
19:34 |
-1,560 |
-2,96% |
51,130 |
51,140 |
52,690 |
6,74 Mio. |
|
|
Netflix |
552484 |
640,210 |
19:34 |
-1,260 |
-0,20% |
639,980 |
640,250 |
641,470 |
884.764,00 |
|
|
NVIDIA Corp. |
918422 |
122,602 |
19:34 |
+1,714 |
+1,42% |
122,590 |
122,610 |
120,888 |
215,52 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,120 |
19:33 |
+4,230 |
+1,56% |
276,010 |
276,270 |
271,890 |
537.114,00 |
|
|
O'Reilly Automotive |
A1H5JY |
972,870 |
19:29 |
-5,830 |
-0,60% |
972,680 |
973,880 |
978,700 |
129.804,00 |
|
|
Old Dominion Freight Line |
923655 |
170,850 |
19:34 |
+2,320 |
+1,38% |
170,850 |
170,930 |
168,530 |
718.495,00 |
|
|
ON Semiconductor Corp |
930124 |
73,675 |
19:34 |
+1,365 |
+1,89% |
73,660 |
73,690 |
72,310 |
1,61 Mio. |
|
|
PACCAR |
861114 |
107,460 |
19:34 |
-0,210 |
-0,19% |
107,440 |
107,470 |
107,670 |
688.761,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
303,930 |
19:34 |
+2,030 |
+0,67% |
303,880 |
303,990 |
301,900 |
1,45 Mio. |
|
|
Paychex |
868284 |
121,025 |
19:34 |
-1,555 |
-1,27% |
120,980 |
121,070 |
122,580 |
753.833,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,190 |
19:34 |
-1,110 |
-1,65% |
66,190 |
66,230 |
67,300 |
6,21 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,185 |
19:34 |
+4,285 |
+2,98% |
148,170 |
148,200 |
143,900 |
3,82 Mio. |
|
|
PepsiCo |
851995 |
166,315 |
19:34 |
-4,725 |
-2,76% |
166,290 |
166,340 |
171,040 |
3,66 Mio. |
|
|
QUALCOMM |
883121 |
209,020 |
19:34 |
+2,400 |
+1,16% |
209,010 |
209,060 |
206,620 |
3,37 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
997,400 |
19:34 |
-5,550 |
-0,55% |
997,110 |
999,090 |
1.002,950 |
100.539,00 |
|
|
Roper Technologies |
883563 |
553,230 |
19:33 |
-0,800 |
-0,14% |
553,080 |
553,300 |
554,030 |
100.151,00 |
|
|
Ross Stores |
870053 |
144,540 |
19:34 |
+0,265 |
+0,18% |
144,530 |
144,550 |
144,275 |
1,06 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,535 |
19:34 |
-0,025 |
-0,98% |
2,530 |
2,540 |
2,560 |
8,88 Mio. |
|
|
Starbucks Corp |
884437 |
81,280 |
19:34 |
-0,150 |
-0,18% |
81,280 |
81,290 |
81,430 |
4,30 Mio. |
|
|
Synopsys |
883703 |
572,185 |
19:33 |
+0,735 |
+0,13% |
571,980 |
572,410 |
571,450 |
310.794,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
181,430 |
19:34 |
+1,610 |
+0,90% |
181,420 |
181,440 |
179,820 |
2,99 Mio. |
|
|
Take-Two Interactive Software |
914508 |
161,145 |
19:34 |
-3,625 |
-2,20% |
161,090 |
161,190 |
164,770 |
711.922,00 |
|
|
Tesla |
A1CX3T |
174,700 |
19:34 |
-2,780 |
-1,57% |
174,690 |
174,720 |
177,480 |
32,50 Mio. |
|
|
Texas Instruments |
852654 |
196,490 |
19:34 |
+0,880 |
+0,45% |
196,450 |
196,500 |
195,610 |
1,30 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,971 |
19:34 |
-1,199 |
-1,27% |
92,920 |
92,980 |
94,170 |
3,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
263,945 |
19:33 |
-0,055 |
-0,02% |
263,890 |
264,080 |
264,000 |
289.741,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,620 |
19:34 |
-1,420 |
-0,29% |
481,510 |
481,760 |
483,040 |
627.047,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,770 |
19:34 |
-0,070 |
-0,44% |
15,760 |
15,770 |
15,840 |
3,68 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,105 |
19:34 |
-0,165 |
-2,00% |
8,100 |
8,110 |
8,270 |
8,81 Mio. |
|
|
Workday |
A1J39P |
212,760 |
19:34 |
-2,800 |
-1,30% |
212,760 |
212,850 |
215,560 |
1,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,190 |
19:34 |
+0,450 |
+0,82% |
55,180 |
55,190 |
54,740 |
1,40 Mio. |
|
|
Zscaler |
A2JF28 |
183,640 |
19:34 |
+2,650 |
+1,46% |
183,640 |
183,760 |
180,990 |
1,91 Mio. |
|