| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.980,40 |
15:56 |
-94,27 |
-0,49% |
- |
- |
19.074,67 |
0,00 |
|
|
Zscaler |
A2JF28 |
187,180 |
15:56 |
+3,270 |
+1,78% |
187,110 |
187,230 |
183,910 |
373.760,00 |
|
|
Xcel Energy |
855009 |
54,640 |
15:56 |
-0,600 |
-1,09% |
54,630 |
54,640 |
55,240 |
151.312,00 |
|
|
Workday |
A1J39P |
214,130 |
15:56 |
+1,400 |
+0,66% |
214,040 |
214,220 |
212,730 |
156.304,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,160 |
15:56 |
+0,040 |
+0,49% |
8,150 |
8,160 |
8,120 |
1,47 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,950 |
15:56 |
+0,010 |
+0,06% |
15,940 |
15,950 |
15,940 |
511.510,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,600 |
15:56 |
-2,680 |
-0,55% |
480,230 |
480,970 |
483,280 |
60.232,00 |
|
|
Verisk Analytics |
A0YA2M |
262,590 |
15:54 |
-0,890 |
-0,34% |
262,370 |
262,850 |
263,480 |
22.296,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,780 |
15:55 |
+0,130 |
+0,14% |
92,720 |
92,880 |
92,650 |
263.951,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,685 |
15:56 |
-2,935 |
-1,49% |
194,650 |
194,720 |
197,620 |
189.722,00 |
|
|
Tesla |
A1CX3T |
168,200 |
15:56 |
-5,590 |
-3,22% |
168,180 |
168,220 |
173,790 |
12,81 Mio. |
|
|
Take-Two Interactive Software |
914508 |
160,910 |
15:56 |
+0,370 |
+0,23% |
160,830 |
160,990 |
160,540 |
102.126,00 |
|
|
T-Mobile US |
A1T7LU |
179,840 |
15:56 |
-0,850 |
-0,47% |
179,840 |
179,900 |
180,690 |
500.105,00 |
|
|
Synopsys |
883703 |
570,880 |
15:55 |
-5,300 |
-0,92% |
570,420 |
571,460 |
576,180 |
43.527,00 |
|
|
Starbucks Corp |
884437 |
80,410 |
15:56 |
-1,190 |
-1,46% |
80,400 |
80,410 |
81,600 |
732.050,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,530 |
15:56 |
-0,000 |
-0,00% |
2,520 |
2,530 |
2,530 |
1,07 Mio. |
|
|
Ross Stores |
870053 |
143,475 |
15:56 |
-1,285 |
-0,89% |
143,430 |
143,520 |
144,760 |
171.694,00 |
|
|
Roper Technologies |
883563 |
553,435 |
15:54 |
-3,065 |
-0,55% |
552,590 |
553,720 |
556,500 |
11.427,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,475 |
15:54 |
-1,255 |
-0,13% |
1.000,130 |
1.003,240 |
1.001,730 |
22.515,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
204,865 |
15:56 |
-4,485 |
-2,14% |
204,820 |
204,940 |
209,350 |
1,29 Mio. |
|
|
PepsiCo |
851995 |
164,285 |
15:56 |
-1,615 |
-0,97% |
164,260 |
164,310 |
165,900 |
1,34 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,780 |
15:56 |
+0,300 |
+0,20% |
148,720 |
148,850 |
148,480 |
1,11 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,872 |
15:56 |
-1,218 |
-1,82% |
65,850 |
65,890 |
67,090 |
1,32 Mio. |
|
|
Paychex |
868284 |
122,350 |
15:56 |
+0,410 |
+0,34% |
122,260 |
122,450 |
121,940 |
213.323,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,695 |
15:56 |
+2,645 |
+0,86% |
311,550 |
311,840 |
309,050 |
344.556,00 |
|
|
PACCAR |
861114 |
106,790 |
15:56 |
-0,640 |
-0,60% |
106,680 |
106,830 |
107,430 |
190.481,00 |
|
|
ON Semiconductor Corp |
930124 |
72,440 |
15:56 |
-1,060 |
-1,44% |
72,420 |
72,460 |
73,500 |
246.306,00 |
|
|
Old Dominion Freight Line |
923655 |
169,680 |
15:55 |
-1,440 |
-0,84% |
169,480 |
169,680 |
171,120 |
102.364,00 |
|
|
O'Reilly Automotive |
A1H5JY |
978,275 |
15:55 |
+3,135 |
+0,32% |
977,570 |
979,020 |
975,140 |
22.891,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,010 |
15:56 |
-3,840 |
-1,39% |
272,990 |
273,170 |
276,850 |
63.071,00 |
|
|
NVIDIA Corp. |
918422 |
121,357 |
15:56 |
-0,433 |
-0,36% |
121,310 |
121,360 |
121,790 |
42,07 Mio. |
|
|
Netflix |
552484 |
642,380 |
15:56 |
-2,120 |
-0,33% |
642,180 |
642,540 |
644,500 |
244.073,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,500 |
15:56 |
-0,500 |
-0,98% |
50,490 |
50,510 |
51,000 |
581.448,00 |
|
|
MongoDB |
A2DYB1 |
222,017 |
15:56 |
-2,602 |
-1,16% |
221,740 |
222,000 |
224,620 |
221.546,00 |
|
|
Mondelez International |
A1J4U0 |
67,000 |
15:56 |
-0,300 |
-0,45% |
66,990 |
67,000 |
67,300 |
413.910,00 |
|
|
Moderna |
A2N9D9 |
150,230 |
15:56 |
+1,640 |
+1,10% |
150,030 |
150,430 |
148,590 |
372.071,00 |
|
|
Microsoft Corp |
870747 |
425,950 |
15:56 |
-1,920 |
-0,45% |
425,940 |
426,040 |
427,870 |
1,14 Mio. |
|
|
Micron Technology |
869020 |
133,340 |
15:56 |
-1,480 |
-1,10% |
133,310 |
133,350 |
134,820 |
1,59 Mio. |
|
|
Microchip Technology |
886105 |
92,850 |
15:56 |
-1,450 |
-1,54% |
92,820 |
92,850 |
94,300 |
199.372,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
499,796 |
15:56 |
-2,804 |
-0,56% |
499,690 |
499,940 |
502,600 |
1,13 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.593,270 |
15:51 |
-8,610 |
-0,54% |
1.590,030 |
1.596,980 |
1.601,880 |
15.167,00 |
|
|
Marvell Technology |
A3CNLD |
68,830 |
15:56 |
-0,640 |
-0,92% |
68,810 |
68,840 |
69,470 |
451.523,00 |
|
|
Marriott International |
913070 |
230,250 |
15:55 |
-2,510 |
-1,08% |
230,260 |
230,450 |
232,760 |
72.593,00 |
|
|
lululemon athletica |
A0MXBY |
316,065 |
15:56 |
-2,195 |
-0,69% |
315,960 |
316,170 |
318,260 |
226.478,00 |
|
|
Lam Research Corp |
869686 |
981,290 |
15:56 |
-21,780 |
-2,17% |
979,790 |
982,600 |
1.003,070 |
64.303,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,490 |
15:56 |
-0,060 |
-0,18% |
33,480 |
33,490 |
33,550 |
480.215,00 |
|
|
KLA Corp |
865884 |
785,070 |
15:56 |
-9,310 |
-1,17% |
783,020 |
785,500 |
794,380 |
36.616,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,060 |
15:56 |
-0,100 |
-0,29% |
34,040 |
34,050 |
34,160 |
931.402,00 |
|
|
Intuitive Surgical |
888024 |
416,620 |
15:55 |
-1,760 |
-0,42% |
416,180 |
416,620 |
418,380 |
77.666,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
565,260 |
15:55 |
-1,980 |
-0,35% |
565,090 |
565,830 |
567,240 |
105.608,00 |
|
|
Intel Corp |
855681 |
30,535 |
15:56 |
-0,375 |
-1,21% |
30,530 |
30,540 |
30,910 |
3,20 Mio. |
|
|
Illumina |
927079 |
110,641 |
15:56 |
+0,821 |
+0,75% |
110,640 |
110,790 |
109,820 |
153.294,00 |
|
|
IDEXX Laboratories |
888210 |
501,985 |
15:53 |
-6,275 |
-1,23% |
501,470 |
503,530 |
508,260 |
15.500,00 |
|
|
Honeywell International |
870153 |
207,800 |
15:56 |
-2,940 |
-1,40% |
207,600 |
207,810 |
210,740 |
210.626,00 |
|
|
GlobalFoundries |
A3C6AF |
46,970 |
15:56 |
-0,700 |
-1,47% |
46,950 |
46,990 |
47,670 |
97.417,00 |
|
|
Gilead Sciences |
885823 |
64,590 |
15:56 |
-0,660 |
-1,01% |
64,570 |
64,640 |
65,250 |
371.132,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,635 |
15:56 |
-1,145 |
-1,51% |
74,600 |
74,670 |
75,780 |
161.059,00 |
|
|
Fortinet |
A0YEFE |
59,955 |
15:56 |
-0,135 |
-0,22% |
59,940 |
59,990 |
60,090 |
262.105,00 |
|
|
Fastenal Company |
887891 |
62,960 |
15:56 |
-0,420 |
-0,66% |
62,940 |
62,970 |
63,380 |
113.924,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
35,931 |
15:56 |
-0,279 |
-0,77% |
35,920 |
35,930 |
36,210 |
549.902,00 |
|
|
Electronic Arts |
878372 |
135,655 |
15:56 |
-0,555 |
-0,41% |
135,580 |
135,730 |
136,210 |
195.485,00 |
|
|
DoorDash |
A2QHEA |
112,160 |
15:56 |
-0,090 |
-0,08% |
112,070 |
112,160 |
112,250 |
127.943,00 |
|
|
Dollar Tree |
A0NFQC |
110,305 |
15:56 |
+0,115 |
+0,10% |
110,230 |
110,380 |
110,190 |
100.880,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,260 |
15:56 |
-1,710 |
-0,88% |
192,050 |
192,400 |
193,970 |
71.548,00 |
|
|
DexCom |
A0D9T1 |
117,400 |
15:56 |
+0,830 |
+0,71% |
117,150 |
117,420 |
116,570 |
137.174,00 |
|
|
Datadog |
A2PSFR |
114,137 |
15:56 |
+1,147 |
+1,02% |
114,090 |
114,200 |
112,990 |
1,24 Mio. |
|
|
CSX Corp |
865857 |
32,679 |
15:56 |
-0,250 |
-0,76% |
32,670 |
32,680 |
32,930 |
404.464,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
375,846 |
15:56 |
+1,276 |
+0,34% |
375,660 |
375,990 |
374,570 |
1,06 Mio. |
|
|
Costco Wholesale Corp |
888351 |
842,020 |
15:56 |
-6,320 |
-0,74% |
841,740 |
842,500 |
848,340 |
190.413,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
75,450 |
15:56 |
-0,980 |
-1,28% |
75,420 |
75,510 |
76,430 |
127.508,00 |
|
|
Copart |
893807 |
52,990 |
15:56 |
-0,600 |
-1,12% |
52,980 |
53,000 |
53,590 |
160.669,00 |
|
|
Constellation Energy Corp |
A3DCXB |
215,395 |
15:56 |
+0,765 |
+0,36% |
215,060 |
215,530 |
214,630 |
379.154,00 |
|
|
Comcast Corp |
157484 |
38,390 |
15:56 |
-0,400 |
-1,03% |
38,390 |
38,400 |
38,790 |
1,36 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,460 |
15:56 |
-0,790 |
-1,17% |
66,450 |
66,480 |
67,250 |
98.589,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,245 |
15:56 |
-1,065 |
-1,43% |
73,210 |
73,280 |
74,310 |
159.382,00 |
|
|
Cisco Systems |
878841 |
45,530 |
15:56 |
-0,320 |
-0,70% |
45,520 |
45,530 |
45,850 |
919.711,00 |
|
|
Cintas Corp |
880205 |
682,820 |
15:54 |
-1,350 |
-0,20% |
682,000 |
684,140 |
684,170 |
12.109,00 |
|
|
Charter Communications |
A2AJX9 |
274,640 |
15:55 |
-1,430 |
-0,52% |
274,490 |
275,370 |
276,070 |
88.511,00 |
|
|
CDW Corp |
A1W0KL |
222,440 |
15:53 |
-1,460 |
-0,65% |
222,470 |
222,800 |
223,900 |
22.749,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
295,565 |
15:56 |
-0,615 |
-0,21% |
295,390 |
295,920 |
296,180 |
158.037,00 |
|
|
Broadcom |
A2JG9Z |
1.418,980 |
15:56 |
-21,490 |
-1,49% |
1.418,980 |
1.420,970 |
1.440,470 |
298.763,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,120 |
15:54 |
-16,600 |
-0,44% |
3.771,730 |
3.778,560 |
3.788,720 |
12.628,00 |
|
|
Biogen |
789617 |
227,300 |
15:55 |
+1,320 |
+0,58% |
226,910 |
227,360 |
225,980 |
109.353,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,990 |
15:56 |
-0,450 |
-1,39% |
31,980 |
32,000 |
32,440 |
260.439,00 |
|
|
Automatic Data Processing |
850347 |
244,260 |
15:56 |
-2,610 |
-1,06% |
244,150 |
244,450 |
246,870 |
125.295,00 |
|
|
Autodesk |
869964 |
211,820 |
15:56 |
-6,380 |
-2,92% |
211,780 |
212,310 |
218,200 |
497.414,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,195 |
15:56 |
+1,025 |
+0,63% |
163,100 |
163,580 |
162,170 |
47.569,00 |
|
|
AstraZeneca PLC |
886715 |
79,080 |
15:56 |
-1,130 |
-1,41% |
79,070 |
79,080 |
80,210 |
583.409,00 |
|
|
ASML Holding NV |
A1J85V |
1.021,190 |
15:56 |
-20,520 |
-1,97% |
1.020,300 |
1.020,890 |
1.041,710 |
130.952,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
224,967 |
15:56 |
-3,193 |
-1,40% |
224,890 |
225,010 |
228,160 |
384.314,00 |
|
|
Apple |
865985 |
198,265 |
15:56 |
+5,145 |
+2,66% |
198,260 |
198,270 |
193,120 |
19,11 Mio. |
|
|
ANSYS |
901492 |
321,235 |
15:56 |
-2,075 |
-0,64% |
320,240 |
321,300 |
323,310 |
52.817,00 |
|
|
Analog Devices |
862485 |
233,680 |
15:56 |
-1,690 |
-0,72% |
233,590 |
233,750 |
235,370 |
150.907,00 |
|
|
Amgen |
867900 |
300,880 |
15:56 |
-3,840 |
-1,26% |
300,810 |
301,120 |
304,720 |
143.057,00 |
|
|
American Electric Power Compan |
850222 |
87,930 |
15:56 |
-0,620 |
-0,70% |
87,910 |
88,000 |
88,550 |
443.845,00 |
|
|
Amazon.com |
906866 |
185,800 |
15:56 |
-1,260 |
-0,67% |
185,790 |
185,800 |
187,060 |
3,91 Mio. |
|
|
Alphabet |
A14Y6F |
174,535 |
15:56 |
-0,475 |
-0,27% |
174,530 |
174,550 |
175,010 |
6,72 Mio. |
|
|
Alphabet |
A14Y6H |
176,185 |
15:56 |
-0,445 |
-0,25% |
176,170 |
176,190 |
176,630 |
1,83 Mio. |
|
|
Airbnb |
A2QG35 |
147,690 |
15:56 |
-0,380 |
-0,26% |
147,640 |
147,690 |
148,070 |
473.431,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
157,660 |
15:56 |
-2,680 |
-1,67% |
157,660 |
157,680 |
160,340 |
7,16 Mio. |
|
|
Adobe |
871981 |
457,970 |
15:56 |
-1,970 |
-0,43% |
457,840 |
458,240 |
459,940 |
257.263,00 |
|