| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.605,65 |
20:14 |
+4,68 |
+0,03% |
- |
- |
18.600,97 |
0,00 |
|
|
Adobe |
871981 |
445,130 |
20:13 |
+6,110 |
+1,39% |
445,120 |
445,290 |
439,020 |
1,89 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,740 |
20:14 |
-2,810 |
-1,72% |
160,730 |
160,750 |
163,550 |
31,12 Mio. |
|
|
Airbnb |
A2QG35 |
146,820 |
20:14 |
+0,570 |
+0,39% |
146,810 |
146,830 |
146,250 |
1,75 Mio. |
|
|
Alphabet |
A14Y6F |
172,575 |
20:14 |
-0,595 |
-0,34% |
172,570 |
172,580 |
173,170 |
11,47 Mio. |
|
|
Alphabet |
A14Y6H |
174,040 |
20:14 |
-0,380 |
-0,22% |
174,030 |
174,050 |
174,420 |
6,73 Mio. |
|
|
Amazon.com |
906866 |
179,020 |
20:14 |
+0,680 |
+0,38% |
179,010 |
179,030 |
178,340 |
15,84 Mio. |
|
|
American Electric Power Compan |
850222 |
90,665 |
20:14 |
+0,585 |
+0,65% |
90,650 |
90,680 |
90,080 |
1,04 Mio. |
|
|
Amgen |
867900 |
308,260 |
20:13 |
+0,840 |
+0,27% |
308,180 |
308,350 |
307,420 |
708.152,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,080 |
20:13 |
-2,130 |
-0,92% |
230,080 |
230,200 |
232,210 |
1,04 Mio. |
|
|
ANSYS |
901492 |
315,470 |
20:13 |
+0,720 |
+0,23% |
315,290 |
315,510 |
314,750 |
236.728,00 |
|
|
Apple |
865985 |
194,905 |
20:14 |
+0,875 |
+0,45% |
194,900 |
194,910 |
194,030 |
25,01 Mio. |
|
|
Applied Materials |
865177 |
210,612 |
20:13 |
-3,598 |
-1,68% |
210,580 |
210,760 |
214,210 |
1,89 Mio. |
|
|
ASML Holding NV |
A1J85V |
949,180 |
20:13 |
-16,300 |
-1,69% |
948,000 |
949,280 |
965,480 |
405.524,00 |
|
|
AstraZeneca PLC |
886715 |
79,758 |
20:14 |
+0,768 |
+0,97% |
79,750 |
79,760 |
78,990 |
2,18 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,560 |
20:13 |
-0,860 |
-0,54% |
158,480 |
158,600 |
159,420 |
855.056,00 |
|
|
Autodesk |
869964 |
211,076 |
20:13 |
+0,256 |
+0,12% |
211,060 |
211,150 |
210,820 |
1,98 Mio. |
|
|
Automatic Data Processing |
850347 |
246,360 |
20:14 |
+2,340 |
+0,96% |
246,130 |
246,340 |
244,020 |
360.534,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,715 |
20:14 |
-0,435 |
-1,35% |
31,710 |
31,720 |
32,150 |
2,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
232,310 |
20:14 |
+2,510 |
+1,09% |
232,180 |
232,400 |
229,800 |
341.142,00 |
|
|
Booking Holdings |
A2JEXP |
3.782,960 |
20:04 |
+19,320 |
+0,51% |
3.779,790 |
3.784,340 |
3.763,640 |
69.458,00 |
|
|
Broadcom |
A2JG9Z |
1.314,170 |
20:14 |
-7,730 |
-0,58% |
1.313,550 |
1.314,830 |
1.321,900 |
1,17 Mio. |
|
|
Cadence Design Systems |
873567 |
285,184 |
20:13 |
-0,966 |
-0,34% |
285,060 |
285,230 |
286,150 |
670.668,00 |
|
|
CDW Corp |
A1W0KL |
221,760 |
20:12 |
-1,730 |
-0,77% |
221,690 |
221,840 |
223,490 |
310.264,00 |
|
|
Charter Communications |
A2AJX9 |
281,265 |
20:14 |
-4,955 |
-1,73% |
281,110 |
281,490 |
286,220 |
308.962,00 |
|
|
Cintas Corp |
880205 |
683,390 |
20:12 |
+8,840 |
+1,31% |
683,390 |
683,980 |
674,550 |
208.608,00 |
|
|
Cisco Systems |
878841 |
47,399 |
20:14 |
+0,749 |
+1,61% |
47,390 |
47,400 |
46,650 |
10,07 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,920 |
20:13 |
+0,180 |
+0,24% |
73,890 |
73,910 |
73,740 |
280.871,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,410 |
20:14 |
-0,370 |
-0,56% |
65,410 |
65,420 |
65,780 |
817.006,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,605 |
20:14 |
+0,025 |
+0,06% |
39,600 |
39,610 |
39,580 |
5,53 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,500 |
20:13 |
-5,760 |
-2,77% |
202,390 |
202,500 |
208,260 |
3,20 Mio. |
|
|
Copart |
893807 |
53,015 |
20:14 |
+0,365 |
+0,69% |
53,010 |
53,020 |
52,650 |
1,99 Mio. |
|
|
CoStar Group |
922134 |
78,930 |
20:13 |
+0,880 |
+1,13% |
78,920 |
78,960 |
78,050 |
1,16 Mio. |
|
|
Costco Wholesale Corp |
888351 |
824,540 |
20:13 |
+9,150 |
+1,12% |
824,290 |
824,730 |
815,390 |
820.915,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,710 |
20:14 |
-2,980 |
-0,97% |
305,690 |
305,850 |
308,690 |
3,32 Mio. |
|
|
CSX Corp |
865857 |
32,875 |
20:14 |
-0,305 |
-0,92% |
32,870 |
32,880 |
33,180 |
3,64 Mio. |
|
|
Datadog |
A2PSFR |
108,900 |
20:14 |
-0,440 |
-0,40% |
108,890 |
108,950 |
109,340 |
2,40 Mio. |
|
|
DexCom |
A0D9T1 |
116,270 |
20:13 |
+1,040 |
+0,90% |
116,200 |
116,280 |
115,230 |
1,58 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,000 |
20:14 |
-3,710 |
-1,95% |
186,950 |
187,090 |
190,710 |
975.509,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,480 |
20:14 |
-0,500 |
-0,41% |
120,440 |
120,500 |
120,980 |
2,00 Mio. |
|
|
DoorDash |
A2QHEA |
111,060 |
20:14 |
+0,240 |
+0,22% |
111,040 |
111,080 |
110,820 |
1,89 Mio. |
|
|
Electronic Arts |
878372 |
134,995 |
20:13 |
+2,005 |
+1,51% |
134,980 |
135,010 |
132,990 |
752.217,00 |
|
|
Exelon Corp |
852011 |
37,310 |
20:14 |
+0,110 |
+0,30% |
37,300 |
37,310 |
37,200 |
1,60 Mio. |
|
|
Fastenal Company |
887891 |
64,230 |
20:14 |
-0,080 |
-0,12% |
64,220 |
64,240 |
64,310 |
1,09 Mio. |
|
|
Fortinet |
A0YEFE |
58,860 |
20:14 |
+0,060 |
+0,10% |
58,860 |
58,870 |
58,800 |
1,65 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,350 |
20:14 |
+0,200 |
+0,26% |
77,320 |
77,380 |
77,150 |
914.378,00 |
|
|
Gilead Sciences |
885823 |
63,910 |
20:14 |
+0,480 |
+0,76% |
63,900 |
63,920 |
63,430 |
2,31 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,825 |
20:12 |
-0,785 |
-1,61% |
47,810 |
47,840 |
48,610 |
469.412,00 |
|
|
Honeywell International |
870153 |
207,481 |
20:14 |
+5,021 |
+2,48% |
207,460 |
207,500 |
202,460 |
1,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
489,750 |
20:11 |
-2,680 |
-0,54% |
489,840 |
490,600 |
492,430 |
331.110,00 |
|
|
Illumina |
927079 |
102,710 |
20:14 |
-0,660 |
-0,64% |
102,700 |
102,830 |
103,370 |
2,53 Mio. |
|
|
Intel Corp |
855681 |
30,116 |
20:14 |
-0,174 |
-0,57% |
30,110 |
30,120 |
30,290 |
26,58 Mio. |
|
|
Intuit |
886053 |
571,105 |
20:14 |
+3,885 |
+0,68% |
570,520 |
571,140 |
567,220 |
707.078,00 |
|
|
Intuitive Surgical |
888024 |
405,790 |
20:13 |
+1,930 |
+0,48% |
405,530 |
405,800 |
403,860 |
482.049,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,760 |
20:14 |
+0,390 |
+1,13% |
34,750 |
34,760 |
34,370 |
4,45 Mio. |
|
|
KLA Corp |
865884 |
746,963 |
20:13 |
-7,187 |
-0,95% |
746,860 |
748,040 |
754,150 |
221.197,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,470 |
20:14 |
+0,370 |
+1,05% |
35,460 |
35,470 |
35,100 |
4,39 Mio. |
|
|
Lam Research Corp |
869686 |
918,460 |
20:14 |
-17,170 |
-1,84% |
917,290 |
919,070 |
935,630 |
326.954,00 |
|
|
lululemon athletica |
A0MXBY |
307,310 |
20:14 |
+0,690 |
+0,22% |
307,150 |
307,470 |
306,620 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,670 |
20:13 |
+2,290 |
+1,00% |
230,610 |
230,730 |
228,380 |
514.099,00 |
|
|
Marvell Technology |
A3CNLD |
66,780 |
20:14 |
-1,430 |
-2,10% |
66,770 |
66,790 |
68,210 |
7,03 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.631,115 |
20:13 |
-62,025 |
-3,66% |
1.628,940 |
1.633,340 |
1.693,140 |
251.442,00 |
|
|
Meta Platforms |
A1JWVX |
476,695 |
20:14 |
-0,795 |
-0,17% |
476,630 |
476,760 |
477,490 |
4,28 Mio. |
|
|
Microchip Technology |
886105 |
94,510 |
20:14 |
-1,110 |
-1,16% |
94,490 |
94,530 |
95,620 |
1,85 Mio. |
|
|
Micron Technology |
869020 |
126,090 |
20:14 |
-2,080 |
-1,62% |
126,070 |
126,110 |
128,170 |
7,60 Mio. |
|
|
Microsoft Corp |
870747 |
413,712 |
20:14 |
+0,192 |
+0,05% |
413,690 |
413,730 |
413,520 |
6,75 Mio. |
|
|
Moderna |
A2N9D9 |
144,820 |
20:14 |
-3,000 |
-2,03% |
144,740 |
144,900 |
147,820 |
1,84 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,185 |
20:14 |
+0,835 |
+1,24% |
68,180 |
68,190 |
67,350 |
2,41 Mio. |
|
|
MongoDB |
A2DYB1 |
232,730 |
20:14 |
-1,880 |
-0,80% |
232,640 |
232,890 |
234,610 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,755 |
20:14 |
-0,135 |
-0,26% |
51,750 |
51,760 |
51,890 |
13,18 Mio. |
|
|
Netflix |
552484 |
633,015 |
20:14 |
-0,775 |
-0,12% |
632,910 |
633,120 |
633,790 |
1,42 Mio. |
|
|
NVIDIA Corp |
918422 |
1.152,597 |
20:14 |
+2,597 |
+0,23% |
1.152,440 |
1.152,750 |
1.150,000 |
26,69 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,930 |
20:13 |
-2,010 |
-0,74% |
267,850 |
268,010 |
269,940 |
802.220,00 |
|
|
O'Reilly Automotive |
A1H5JY |
964,560 |
20:12 |
+7,950 |
+0,83% |
964,330 |
965,350 |
956,610 |
125.994,00 |
|
|
Old Dominion Freight Line |
923655 |
173,130 |
20:14 |
+3,800 |
+2,24% |
173,130 |
173,330 |
169,330 |
2,00 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,234 |
20:14 |
-1,956 |
-2,67% |
71,230 |
71,250 |
73,190 |
1,45 Mio. |
|
|
PACCAR |
861114 |
106,030 |
20:14 |
+0,540 |
+0,51% |
106,010 |
106,050 |
105,490 |
1,15 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,778 |
20:14 |
-3,702 |
-1,26% |
290,760 |
290,940 |
294,480 |
1,54 Mio. |
|
|
Paychex |
868284 |
121,580 |
20:13 |
+1,430 |
+1,19% |
121,550 |
121,610 |
120,150 |
586.962,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,390 |
20:14 |
-0,070 |
-0,11% |
63,390 |
63,400 |
63,460 |
5,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,185 |
20:14 |
-1,735 |
-1,18% |
145,160 |
145,210 |
146,920 |
4,13 Mio. |
|
|
PepsiCo |
851995 |
173,900 |
20:14 |
+2,670 |
+1,56% |
173,870 |
173,900 |
171,230 |
1,78 Mio. |
|
|
QUALCOMM |
883121 |
203,330 |
20:14 |
-2,580 |
-1,25% |
203,330 |
203,390 |
205,910 |
3,17 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
995,990 |
20:13 |
+6,510 |
+0,66% |
995,250 |
996,820 |
989,480 |
165.593,00 |
|
|
Roper Technologies |
883563 |
544,145 |
20:13 |
+7,985 |
+1,49% |
543,830 |
544,450 |
536,160 |
221.442,00 |
|
|
Ross Stores |
870053 |
140,350 |
20:14 |
-0,870 |
-0,62% |
140,330 |
140,370 |
141,220 |
1,15 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,620 |
20:14 |
-0,150 |
-5,42% |
2,620 |
2,630 |
2,770 |
13,03 Mio. |
|
|
Starbucks Corp |
884437 |
82,830 |
20:14 |
+0,750 |
+0,91% |
82,830 |
82,840 |
82,080 |
7,46 Mio. |
|
|
Synopsys |
883703 |
558,095 |
20:13 |
-3,085 |
-0,55% |
557,720 |
558,360 |
561,180 |
404.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,090 |
20:14 |
+4,010 |
+2,32% |
177,080 |
177,100 |
173,080 |
3,33 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,590 |
20:13 |
+1,950 |
+1,19% |
165,560 |
165,630 |
163,640 |
892.244,00 |
|
|
Tesla |
A1CX3T |
175,688 |
20:14 |
-0,602 |
-0,34% |
175,680 |
175,700 |
176,290 |
43,39 Mio. |
|
|
Texas Instruments |
852654 |
193,135 |
20:14 |
-0,585 |
-0,30% |
193,130 |
193,160 |
193,720 |
1,88 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,670 |
20:14 |
+1,560 |
+1,68% |
94,660 |
94,680 |
93,110 |
1,47 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,480 |
20:14 |
+3,730 |
+1,47% |
257,410 |
257,570 |
253,750 |
268.377,00 |
|
|
Vertex Pharmaceuticals |
882807 |
473,065 |
20:13 |
+2,885 |
+0,61% |
472,900 |
473,220 |
470,180 |
529.349,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,050 |
20:14 |
+0,130 |
+0,82% |
16,050 |
16,060 |
15,920 |
3,51 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,215 |
20:14 |
-0,115 |
-1,38% |
8,210 |
8,220 |
8,330 |
12,30 Mio. |
|
|
Workday |
A1J39P |
209,850 |
20:14 |
-0,980 |
-0,46% |
209,780 |
209,890 |
210,830 |
1,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
56,315 |
20:14 |
+1,035 |
+1,87% |
56,310 |
56,320 |
55,280 |
1,40 Mio. |
|
|
Zscaler |
A2JF28 |
169,915 |
20:14 |
+0,895 |
+0,53% |
169,830 |
170,000 |
169,020 |
1,21 Mio. |
|