| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.668,90 |
20:28 |
+67,93 |
+0,37% |
- |
- |
18.600,97 |
0,00 |
|
|
Adobe |
871981 |
446,860 |
20:28 |
+7,840 |
+1,79% |
446,710 |
446,990 |
439,020 |
1,95 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,780 |
20:28 |
-1,770 |
-1,08% |
161,760 |
161,780 |
163,550 |
32,85 Mio. |
|
|
Airbnb |
A2QG35 |
147,620 |
20:28 |
+1,370 |
+0,94% |
147,590 |
147,630 |
146,250 |
1,84 Mio. |
|
|
Alphabet |
A14Y6F |
173,210 |
20:28 |
+0,040 |
+0,02% |
173,200 |
173,210 |
173,170 |
11,91 Mio. |
|
|
Alphabet |
A14Y6H |
174,690 |
20:28 |
+0,270 |
+0,15% |
174,660 |
174,680 |
174,420 |
7,05 Mio. |
|
|
Amazon.com |
906866 |
179,620 |
20:28 |
+1,280 |
+0,72% |
179,610 |
179,620 |
178,340 |
16,71 Mio. |
|
|
American Electric Power Compan |
850222 |
90,905 |
20:28 |
+0,825 |
+0,92% |
90,880 |
90,920 |
90,080 |
1,09 Mio. |
|
|
Amgen |
867900 |
309,310 |
20:28 |
+1,890 |
+0,61% |
309,240 |
309,460 |
307,420 |
738.509,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
231,190 |
20:28 |
-1,020 |
-0,44% |
231,130 |
231,290 |
232,210 |
1,09 Mio. |
|
|
ANSYS |
901492 |
316,790 |
20:28 |
+2,040 |
+0,65% |
316,500 |
316,840 |
314,750 |
244.134,00 |
|
|
Apple |
865985 |
195,135 |
20:28 |
+1,105 |
+0,57% |
195,130 |
195,140 |
194,030 |
27,46 Mio. |
|
|
Applied Materials |
865177 |
212,140 |
20:28 |
-2,070 |
-0,97% |
212,090 |
212,220 |
214,210 |
1,98 Mio. |
|
|
ASML Holding NV |
A1J85V |
953,260 |
20:27 |
-12,220 |
-1,27% |
952,010 |
953,890 |
965,480 |
423.768,00 |
|
|
AstraZeneca PLC |
886715 |
79,820 |
20:28 |
+0,830 |
+1,05% |
79,820 |
79,830 |
78,990 |
2,26 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,030 |
20:28 |
-0,390 |
-0,24% |
158,960 |
159,100 |
159,420 |
884.262,00 |
|
|
Autodesk |
869964 |
211,530 |
20:28 |
+0,710 |
+0,34% |
211,520 |
211,660 |
210,820 |
2,03 Mio. |
|
|
Automatic Data Processing |
850347 |
247,020 |
20:28 |
+3,000 |
+1,23% |
246,920 |
247,140 |
244,020 |
394.733,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,765 |
20:28 |
-0,385 |
-1,20% |
31,760 |
31,770 |
32,150 |
2,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
233,080 |
20:27 |
+3,280 |
+1,43% |
233,030 |
233,230 |
229,800 |
360.536,00 |
|
|
Booking Holdings |
A2JEXP |
3.800,000 |
20:28 |
+36,360 |
+0,97% |
3.800,000 |
3.804,910 |
3.763,640 |
73.439,00 |
|
|
Broadcom |
A2JG9Z |
1.323,703 |
20:28 |
+1,803 |
+0,14% |
1.322,010 |
1.323,920 |
1.321,900 |
1,26 Mio. |
|
|
Cadence Design Systems |
873567 |
286,860 |
20:28 |
+0,710 |
+0,25% |
286,740 |
286,980 |
286,150 |
702.603,00 |
|
|
CDW Corp |
A1W0KL |
222,000 |
20:27 |
-1,490 |
-0,67% |
222,010 |
222,230 |
223,490 |
330.790,00 |
|
|
Charter Communications |
A2AJX9 |
281,680 |
20:28 |
-4,540 |
-1,59% |
281,430 |
281,840 |
286,220 |
326.405,00 |
|
|
Cintas Corp |
880205 |
685,180 |
20:25 |
+10,630 |
+1,58% |
685,180 |
685,740 |
674,550 |
222.531,00 |
|
|
Cisco Systems |
878841 |
47,565 |
20:28 |
+0,915 |
+1,96% |
47,560 |
47,570 |
46,650 |
10,62 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,980 |
20:28 |
+0,240 |
+0,33% |
73,980 |
74,010 |
73,740 |
301.100,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,560 |
20:28 |
-0,220 |
-0,33% |
65,560 |
65,580 |
65,780 |
900.322,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,670 |
20:28 |
+0,090 |
+0,23% |
39,660 |
39,670 |
39,580 |
5,87 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
203,240 |
20:28 |
-5,020 |
-2,41% |
202,930 |
203,230 |
208,260 |
3,27 Mio. |
|
|
Copart |
893807 |
53,150 |
20:28 |
+0,500 |
+0,95% |
53,140 |
53,150 |
52,650 |
2,08 Mio. |
|
|
CoStar Group |
922134 |
79,230 |
20:28 |
+1,180 |
+1,51% |
79,200 |
79,250 |
78,050 |
1,21 Mio. |
|
|
Costco Wholesale Corp |
888351 |
825,860 |
20:28 |
+10,470 |
+1,28% |
825,990 |
826,450 |
815,390 |
857.633,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,535 |
20:28 |
-2,155 |
-0,70% |
306,470 |
306,600 |
308,690 |
3,46 Mio. |
|
|
CSX Corp |
865857 |
32,930 |
20:28 |
-0,250 |
-0,75% |
32,920 |
32,930 |
33,180 |
3,98 Mio. |
|
|
Datadog |
A2PSFR |
109,360 |
20:28 |
+0,020 |
+0,02% |
109,340 |
109,400 |
109,340 |
2,49 Mio. |
|
|
DexCom |
A0D9T1 |
116,500 |
20:28 |
+1,270 |
+1,10% |
116,450 |
116,550 |
115,230 |
1,64 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,745 |
20:28 |
-2,965 |
-1,55% |
187,690 |
187,800 |
190,710 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,940 |
20:28 |
-0,040 |
-0,03% |
120,900 |
120,950 |
120,980 |
2,07 Mio. |
|
|
DoorDash |
A2QHEA |
111,680 |
20:28 |
+0,860 |
+0,78% |
111,650 |
111,720 |
110,820 |
1,98 Mio. |
|
|
Electronic Arts |
878372 |
135,080 |
20:28 |
+2,090 |
+1,57% |
135,060 |
135,100 |
132,990 |
783.487,00 |
|
|
Exelon Corp |
852011 |
37,415 |
20:28 |
+0,215 |
+0,58% |
37,410 |
37,420 |
37,200 |
1,77 Mio. |
|
|
Fastenal Company |
887891 |
64,440 |
20:28 |
+0,130 |
+0,20% |
64,430 |
64,450 |
64,310 |
1,16 Mio. |
|
|
Fortinet |
A0YEFE |
59,000 |
20:28 |
+0,200 |
+0,34% |
59,000 |
59,010 |
58,800 |
1,74 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,540 |
20:28 |
+0,390 |
+0,51% |
77,490 |
77,540 |
77,150 |
948.116,00 |
|
|
Gilead Sciences |
885823 |
64,190 |
20:28 |
+0,760 |
+1,20% |
64,180 |
64,200 |
63,430 |
2,41 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,110 |
20:28 |
-0,500 |
-1,03% |
48,090 |
48,130 |
48,610 |
507.779,00 |
|
|
Honeywell International |
870153 |
207,660 |
20:28 |
+5,200 |
+2,57% |
207,630 |
207,700 |
202,460 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
490,600 |
20:25 |
-1,830 |
-0,37% |
490,550 |
491,330 |
492,430 |
400.299,00 |
|
|
Illumina |
927079 |
102,970 |
20:28 |
-0,400 |
-0,39% |
102,930 |
103,010 |
103,370 |
2,60 Mio. |
|
|
Intel Corp |
855681 |
30,215 |
20:28 |
-0,075 |
-0,25% |
30,210 |
30,220 |
30,290 |
27,68 Mio. |
|
|
Intuit |
886053 |
573,110 |
20:28 |
+5,890 |
+1,04% |
572,720 |
573,200 |
567,220 |
727.946,00 |
|
|
Intuitive Surgical |
888024 |
407,315 |
20:28 |
+3,455 |
+0,86% |
407,210 |
407,500 |
403,860 |
502.486,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,835 |
20:28 |
+0,465 |
+1,35% |
34,830 |
34,840 |
34,370 |
4,65 Mio. |
|
|
KLA Corp |
865884 |
750,355 |
20:27 |
-3,795 |
-0,50% |
750,130 |
751,940 |
754,150 |
230.673,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,640 |
20:28 |
+0,540 |
+1,54% |
35,630 |
35,640 |
35,100 |
4,61 Mio. |
|
|
Lam Research Corp |
869686 |
924,170 |
20:27 |
-11,460 |
-1,22% |
923,820 |
925,510 |
935,630 |
343.959,00 |
|
|
lululemon athletica |
A0MXBY |
308,200 |
20:28 |
+1,580 |
+0,52% |
308,090 |
308,270 |
306,620 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,470 |
20:28 |
+3,090 |
+1,35% |
231,300 |
231,570 |
228,380 |
543.978,00 |
|
|
Marvell Technology |
A3CNLD |
67,100 |
20:28 |
-1,110 |
-1,63% |
67,080 |
67,110 |
68,210 |
7,25 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.634,580 |
20:26 |
-58,560 |
-3,46% |
1.634,240 |
1.638,550 |
1.693,140 |
262.220,00 |
|
|
Meta Platforms |
A1JWVX |
478,386 |
20:28 |
+0,896 |
+0,19% |
478,270 |
478,410 |
477,490 |
4,56 Mio. |
|
|
Microchip Technology |
886105 |
94,680 |
20:28 |
-0,940 |
-0,98% |
94,660 |
94,690 |
95,620 |
2,17 Mio. |
|
|
Micron Technology |
869020 |
127,030 |
20:28 |
-1,140 |
-0,89% |
127,000 |
127,030 |
128,170 |
8,01 Mio. |
|
|
Microsoft Corp |
870747 |
414,940 |
20:28 |
+1,420 |
+0,34% |
414,920 |
414,970 |
413,520 |
7,16 Mio. |
|
|
Moderna |
A2N9D9 |
146,185 |
20:28 |
-1,635 |
-1,11% |
146,080 |
146,290 |
147,820 |
1,90 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,405 |
20:28 |
+1,055 |
+1,57% |
68,400 |
68,410 |
67,350 |
2,51 Mio. |
|
|
MongoDB |
A2DYB1 |
232,820 |
20:28 |
-1,790 |
-0,76% |
232,700 |
233,130 |
234,610 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,980 |
20:28 |
+0,090 |
+0,17% |
51,980 |
51,990 |
51,890 |
14,02 Mio. |
|
|
Netflix |
552484 |
634,170 |
20:28 |
+0,380 |
+0,06% |
633,960 |
634,300 |
633,790 |
1,52 Mio. |
|
|
NVIDIA Corp |
918422 |
1.156,804 |
20:28 |
+6,804 |
+0,59% |
1.156,760 |
1.157,000 |
1.150,000 |
28,02 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,330 |
20:28 |
-1,610 |
-0,60% |
268,220 |
268,450 |
269,940 |
867.662,00 |
|
|
O'Reilly Automotive |
A1H5JY |
969,080 |
20:25 |
+12,470 |
+1,30% |
968,190 |
969,800 |
956,610 |
132.000,00 |
|
|
Old Dominion Freight Line |
923655 |
173,795 |
20:28 |
+4,465 |
+2,64% |
173,730 |
173,890 |
169,330 |
2,09 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,530 |
20:28 |
-1,660 |
-2,27% |
71,530 |
71,570 |
73,190 |
1,52 Mio. |
|
|
PACCAR |
861114 |
106,445 |
20:28 |
+0,955 |
+0,91% |
106,430 |
106,470 |
105,490 |
1,23 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
291,900 |
20:28 |
-2,580 |
-0,88% |
291,800 |
291,900 |
294,480 |
1,63 Mio. |
|
|
Paychex |
868284 |
122,120 |
20:28 |
+1,970 |
+1,64% |
122,080 |
122,160 |
120,150 |
639.696,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,680 |
20:28 |
+0,220 |
+0,35% |
63,670 |
63,680 |
63,460 |
5,26 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,670 |
20:28 |
-1,250 |
-0,85% |
145,670 |
145,700 |
146,920 |
4,23 Mio. |
|
|
PepsiCo |
851995 |
174,280 |
20:28 |
+3,050 |
+1,78% |
174,270 |
174,290 |
171,230 |
1,91 Mio. |
|
|
QUALCOMM |
883121 |
204,395 |
20:28 |
-1,515 |
-0,74% |
204,360 |
204,430 |
205,910 |
3,30 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
998,170 |
20:25 |
+8,690 |
+0,88% |
997,980 |
999,000 |
989,480 |
173.188,00 |
|
|
Roper Technologies |
883563 |
544,170 |
20:28 |
+8,010 |
+1,49% |
544,070 |
544,680 |
536,160 |
228.119,00 |
|
|
Ross Stores |
870053 |
140,660 |
20:28 |
-0,560 |
-0,40% |
140,640 |
140,670 |
141,220 |
1,19 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,620 |
20:28 |
-0,150 |
-5,42% |
2,620 |
2,630 |
2,770 |
13,91 Mio. |
|
|
Starbucks Corp |
884437 |
82,895 |
20:28 |
+0,815 |
+0,99% |
82,890 |
82,900 |
82,080 |
7,78 Mio. |
|
|
Synopsys |
883703 |
561,675 |
20:28 |
+0,495 |
+0,09% |
561,380 |
562,140 |
561,180 |
426.624,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,590 |
20:28 |
+4,510 |
+2,61% |
177,580 |
177,610 |
173,080 |
3,50 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,860 |
20:28 |
+2,220 |
+1,36% |
165,780 |
165,860 |
163,640 |
953.597,00 |
|
|
Tesla |
A1CX3T |
176,631 |
20:28 |
+0,341 |
+0,19% |
176,630 |
176,650 |
176,290 |
45,07 Mio. |
|
|
Texas Instruments |
852654 |
193,625 |
20:28 |
-0,095 |
-0,05% |
193,600 |
193,640 |
193,720 |
2,02 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,050 |
20:28 |
+1,940 |
+2,08% |
95,030 |
95,070 |
93,110 |
1,64 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,740 |
20:28 |
+3,990 |
+1,57% |
257,740 |
257,940 |
253,750 |
287.654,00 |
|
|
Vertex Pharmaceuticals |
882807 |
475,000 |
20:28 |
+4,820 |
+1,03% |
474,840 |
475,060 |
470,180 |
573.098,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,095 |
20:28 |
+0,175 |
+1,10% |
16,090 |
16,100 |
15,920 |
3,88 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,280 |
20:28 |
-0,050 |
-0,60% |
8,270 |
8,280 |
8,330 |
12,90 Mio. |
|
|
Workday |
A1J39P |
210,350 |
20:28 |
-0,480 |
-0,23% |
210,340 |
210,500 |
210,830 |
2,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
56,415 |
20:28 |
+1,135 |
+2,05% |
56,410 |
56,420 |
55,280 |
1,48 Mio. |
|
|
Zscaler |
A2JF28 |
170,540 |
20:28 |
+1,520 |
+0,90% |
170,420 |
170,570 |
169,020 |
1,28 Mio. |
|