| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.640,37 |
19:20 |
-96,39 |
-0,51% |
- |
- |
18.736,75 |
0,00 |
|
|
Zscaler |
A2JF28 |
159,045 |
19:20 |
-5,325 |
-3,24% |
158,980 |
159,100 |
164,370 |
1,65 Mio. |
|
|
Xcel Energy |
855009 |
53,885 |
19:20 |
+0,585 |
+1,10% |
53,880 |
53,890 |
53,300 |
1,11 Mio. |
|
|
Workday |
A1J39P |
207,020 |
19:20 |
-4,560 |
-2,16% |
206,910 |
207,040 |
211,580 |
4,16 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,925 |
19:20 |
+0,265 |
+3,46% |
7,920 |
7,930 |
7,660 |
16,96 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,450 |
19:20 |
+0,560 |
+3,76% |
15,440 |
15,450 |
14,890 |
6,44 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
439,500 |
19:20 |
-1,630 |
-0,37% |
439,360 |
439,870 |
441,130 |
345.063,00 |
|
|
Verisk Analytics |
A0YA2M |
247,590 |
19:19 |
+0,670 |
+0,27% |
247,490 |
247,750 |
246,920 |
212.755,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,875 |
19:20 |
-1,575 |
-1,65% |
93,850 |
93,900 |
95,450 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,620 |
19:20 |
-0,290 |
-0,15% |
194,620 |
194,640 |
194,910 |
1,49 Mio. |
|
|
Tesla |
A1CX3T |
178,021 |
19:20 |
+1,831 |
+1,04% |
178,030 |
178,060 |
176,190 |
54,60 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,300 |
19:19 |
-0,380 |
-0,24% |
159,250 |
159,360 |
159,680 |
430.168,00 |
|
|
T-Mobile US |
A1T7LU |
170,400 |
19:20 |
+1,520 |
+0,90% |
170,400 |
170,420 |
168,880 |
2,34 Mio. |
|
|
Synopsys |
883703 |
573,770 |
19:19 |
-6,440 |
-1,11% |
573,170 |
573,830 |
580,210 |
485.996,00 |
|
|
Starbucks Corp |
884437 |
78,100 |
19:20 |
+1,220 |
+1,59% |
78,090 |
78,110 |
76,880 |
3,91 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
19:20 |
±0,000 |
±0,00% |
2,740 |
2,750 |
2,740 |
8,30 Mio. |
|
|
Ross Stores |
870053 |
140,800 |
19:20 |
+1,700 |
+1,22% |
140,780 |
140,820 |
139,100 |
1,32 Mio. |
|
|
Roper Technologies |
883563 |
525,540 |
19:19 |
-5,400 |
-1,02% |
525,290 |
526,080 |
530,940 |
175.340,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
964,020 |
19:19 |
-2,470 |
-0,26% |
963,680 |
964,850 |
966,490 |
157.490,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
205,520 |
19:20 |
-2,740 |
-1,32% |
205,480 |
205,560 |
208,260 |
5,36 Mio. |
|
|
PepsiCo |
851995 |
170,760 |
19:20 |
-0,390 |
-0,23% |
170,750 |
170,780 |
171,150 |
1,29 Mio. |
|
|
PDD Holdings |
A2JRK6 |
152,360 |
19:20 |
+1,090 |
+0,72% |
152,390 |
152,460 |
151,270 |
5,52 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,800 |
19:20 |
+1,750 |
+2,87% |
62,780 |
62,800 |
61,050 |
6,96 Mio. |
|
|
Paychex |
868284 |
118,450 |
19:20 |
-0,300 |
-0,25% |
118,430 |
118,480 |
118,750 |
524.127,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,710 |
19:20 |
-9,190 |
-2,99% |
297,600 |
297,810 |
306,900 |
2,09 Mio. |
|
|
PACCAR |
861114 |
106,050 |
19:20 |
+0,810 |
+0,77% |
106,050 |
106,080 |
105,240 |
603.795,00 |
|
|
ON Semiconductor Corp |
930124 |
71,890 |
19:20 |
+0,880 |
+1,24% |
71,880 |
71,900 |
71,010 |
1,18 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,265 |
19:20 |
+1,965 |
+1,15% |
173,210 |
173,320 |
171,300 |
694.053,00 |
|
|
O'Reilly Automotive |
A1H5JY |
965,795 |
19:19 |
+7,895 |
+0,82% |
964,950 |
966,640 |
957,900 |
184.820,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,540 |
19:20 |
-1,290 |
-0,47% |
272,450 |
272,750 |
273,830 |
409.594,00 |
|
|
NVIDIA Corp |
918422 |
1.138,755 |
19:20 |
-9,495 |
-0,83% |
1.138,610 |
1.138,900 |
1.148,250 |
27,59 Mio. |
|
|
Netflix |
552484 |
650,400 |
19:20 |
-4,220 |
-0,64% |
650,190 |
650,890 |
654,620 |
1,22 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,270 |
19:20 |
-0,860 |
-1,65% |
51,270 |
51,280 |
52,130 |
5,48 Mio. |
|
|
MongoDB |
A2DYB1 |
315,300 |
19:19 |
-18,690 |
-5,60% |
315,000 |
315,580 |
333,990 |
1,66 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,340 |
19:20 |
+0,410 |
+0,61% |
67,340 |
67,350 |
66,930 |
2,11 Mio. |
|
|
Moderna |
A2N9D9 |
148,670 |
19:20 |
+0,750 |
+0,51% |
148,270 |
148,650 |
147,920 |
2,25 Mio. |
|
|
Microsoft Corp |
870747 |
419,380 |
19:20 |
-9,790 |
-2,28% |
419,360 |
419,410 |
429,170 |
14,11 Mio. |
|
|
Micron Technology |
869020 |
128,613 |
19:20 |
-2,967 |
-2,26% |
128,610 |
128,650 |
131,580 |
6,30 Mio. |
|
|
Microchip Technology |
886105 |
96,410 |
19:20 |
+0,850 |
+0,89% |
96,400 |
96,430 |
95,560 |
3,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
468,391 |
19:20 |
-5,969 |
-1,26% |
468,390 |
468,550 |
474,360 |
5,79 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.720,070 |
19:18 |
+10,210 |
+0,60% |
1.716,690 |
1.721,270 |
1.709,860 |
189.659,00 |
|
|
Marvell Technology |
A3CNLD |
77,180 |
19:20 |
+1,400 |
+1,85% |
77,170 |
77,190 |
75,780 |
6,87 Mio. |
|
|
Marriott International |
913070 |
227,990 |
19:20 |
-0,470 |
-0,21% |
227,880 |
227,990 |
228,460 |
386.459,00 |
|
|
lululemon athletica |
A0MXBY |
306,290 |
19:19 |
+7,750 |
+2,60% |
306,250 |
306,500 |
298,540 |
1,62 Mio. |
|
|
Lam Research Corp |
869686 |
955,840 |
19:20 |
+2,600 |
+0,27% |
953,830 |
956,200 |
953,240 |
445.633,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,635 |
19:20 |
-0,025 |
-0,07% |
34,630 |
34,640 |
34,660 |
1,97 Mio. |
|
|
KLA Corp |
865884 |
775,025 |
19:18 |
+2,665 |
+0,34% |
773,630 |
775,590 |
772,360 |
160.299,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,910 |
19:20 |
+0,250 |
+0,74% |
33,900 |
33,910 |
33,660 |
1,62 Mio. |
|
|
Intuitive Surgical |
888024 |
404,510 |
19:20 |
+6,110 |
+1,53% |
404,340 |
404,650 |
398,400 |
754.892,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
567,280 |
19:20 |
-31,000 |
-5,18% |
567,010 |
567,290 |
598,280 |
1,92 Mio. |
|
|
Intel Corp |
855681 |
30,375 |
19:20 |
+0,245 |
+0,81% |
30,370 |
30,380 |
30,130 |
12,33 Mio. |
|
|
Illumina |
927079 |
101,260 |
19:20 |
-0,500 |
-0,49% |
101,240 |
101,340 |
101,760 |
929.625,00 |
|
|
IDEXX Laboratories |
888210 |
498,890 |
19:18 |
+0,540 |
+0,11% |
498,220 |
499,150 |
498,350 |
202.891,00 |
|
|
Honeywell International |
870153 |
199,585 |
19:20 |
+2,515 |
+1,28% |
199,560 |
199,620 |
197,070 |
853.858,00 |
|
|
GlobalFoundries |
A3C6AF |
49,380 |
19:19 |
+0,730 |
+1,50% |
49,340 |
49,390 |
48,650 |
471.762,00 |
|
|
Gilead Sciences |
885823 |
64,090 |
19:20 |
+0,590 |
+0,93% |
64,080 |
64,100 |
63,500 |
2,31 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,500 |
19:20 |
+0,050 |
+0,06% |
78,440 |
78,510 |
78,450 |
1,32 Mio. |
|
|
Fortinet |
A0YEFE |
58,340 |
19:20 |
-1,390 |
-2,33% |
58,330 |
58,350 |
59,730 |
2,14 Mio. |
|
|
Fastenal Company |
887891 |
64,720 |
19:20 |
+0,270 |
+0,42% |
64,710 |
64,720 |
64,450 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,535 |
19:20 |
+0,355 |
+0,98% |
36,530 |
36,540 |
36,180 |
1,45 Mio. |
|
|
Electronic Arts |
878372 |
130,550 |
19:19 |
-1,420 |
-1,08% |
130,470 |
130,560 |
131,970 |
768.639,00 |
|
|
DoorDash |
A2QHEA |
109,955 |
19:20 |
-1,785 |
-1,60% |
109,930 |
110,000 |
111,740 |
2,04 Mio. |
|
|
Dollar Tree |
A0NFQC |
115,065 |
19:20 |
+1,235 |
+1,08% |
114,990 |
115,090 |
113,830 |
2,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,925 |
19:20 |
+1,905 |
+0,98% |
196,890 |
196,960 |
195,020 |
563.376,00 |
|
|
DexCom |
A0D9T1 |
125,300 |
19:19 |
-2,340 |
-1,83% |
125,250 |
125,340 |
127,640 |
727.743,00 |
|
|
Datadog |
A2PSFR |
118,520 |
19:20 |
-3,160 |
-2,60% |
118,510 |
118,570 |
121,680 |
2,07 Mio. |
|
|
CSX Corp |
865857 |
33,375 |
19:20 |
+0,135 |
+0,41% |
33,370 |
33,380 |
33,240 |
3,94 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
322,430 |
19:20 |
-27,090 |
-7,75% |
322,420 |
322,680 |
349,520 |
3,34 Mio. |
|
|
Costco Wholesale Corp |
888351 |
817,800 |
19:20 |
+11,280 |
+1,40% |
817,800 |
818,330 |
806,520 |
926.559,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,300 |
19:20 |
-1,830 |
-2,28% |
78,280 |
78,350 |
80,130 |
1,21 Mio. |
|
|
Copart |
893807 |
52,500 |
19:20 |
+0,360 |
+0,69% |
52,490 |
52,500 |
52,140 |
1,18 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
223,960 |
19:20 |
+3,220 |
+1,46% |
223,850 |
224,090 |
220,740 |
1,02 Mio. |
|
|
Comcast Corp |
157484 |
38,680 |
19:20 |
+0,740 |
+1,95% |
38,680 |
38,690 |
37,940 |
5,76 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,070 |
19:20 |
-1,050 |
-1,59% |
65,060 |
65,090 |
66,120 |
1,20 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,940 |
19:20 |
+0,520 |
+0,73% |
71,930 |
71,950 |
71,420 |
284.650,00 |
|
|
Cisco Systems |
878841 |
46,280 |
19:20 |
+0,200 |
+0,43% |
46,280 |
46,290 |
46,080 |
7,07 Mio. |
|
|
Cintas Corp |
880205 |
667,770 |
19:19 |
+4,250 |
+0,64% |
667,310 |
668,300 |
663,520 |
122.549,00 |
|
|
Charter Communications |
A2AJX9 |
274,600 |
19:20 |
+3,250 |
+1,20% |
274,440 |
274,630 |
271,350 |
278.577,00 |
|
|
CDW Corp |
A1W0KL |
223,590 |
19:19 |
+2,880 |
+1,30% |
223,470 |
223,580 |
220,710 |
319.627,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
289,240 |
19:19 |
-2,460 |
-0,84% |
289,120 |
289,330 |
291,700 |
826.725,00 |
|
|
Broadcom |
A2JG9Z |
1.365,150 |
19:19 |
-25,520 |
-1,84% |
1.363,770 |
1.365,600 |
1.390,670 |
1,01 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.757,255 |
19:17 |
+22,965 |
+0,61% |
3.754,020 |
3.763,080 |
3.734,290 |
76.254,00 |
|
|
Biogen |
789617 |
218,080 |
19:20 |
+3,670 |
+1,71% |
217,950 |
218,220 |
214,410 |
357.493,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,270 |
19:20 |
+0,340 |
+1,06% |
32,260 |
32,270 |
31,930 |
1,68 Mio. |
|
|
Automatic Data Processing |
850347 |
240,720 |
19:20 |
+0,630 |
+0,26% |
240,630 |
240,820 |
240,090 |
370.460,00 |
|
|
Autodesk |
869964 |
200,100 |
19:20 |
-8,410 |
-4,03% |
200,050 |
200,100 |
208,510 |
2,45 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,471 |
19:20 |
-4,289 |
-2,59% |
161,470 |
161,540 |
165,760 |
1,35 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,785 |
19:20 |
+0,705 |
+0,93% |
76,780 |
76,790 |
76,080 |
1,06 Mio. |
|
|
ASML Holding NV |
A1J85V |
965,720 |
19:18 |
+7,840 |
+0,82% |
964,680 |
965,690 |
957,880 |
314.971,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
218,910 |
19:20 |
-0,140 |
-0,06% |
218,840 |
218,980 |
219,050 |
1,43 Mio. |
|
|
Apple |
865985 |
191,860 |
19:20 |
+1,570 |
+0,83% |
191,860 |
191,870 |
190,290 |
22,94 Mio. |
|
|
ANSYS |
901492 |
321,400 |
19:19 |
-1,040 |
-0,32% |
321,020 |
321,460 |
322,440 |
94.980,00 |
|
|
Analog Devices |
862485 |
229,465 |
19:20 |
+1,315 |
+0,58% |
229,450 |
229,520 |
228,150 |
1,35 Mio. |
|
|
Amgen |
867900 |
301,620 |
19:19 |
+5,250 |
+1,77% |
301,490 |
301,630 |
296,370 |
778.221,00 |
|
|
American Electric Power Compan |
850222 |
87,760 |
19:19 |
+0,290 |
+0,33% |
87,750 |
87,770 |
87,470 |
697.573,00 |
|
|
Amazon.com |
906866 |
180,130 |
19:20 |
-1,890 |
-1,04% |
180,130 |
180,150 |
182,020 |
14,62 Mio. |
|
|
Alphabet |
A14Y6F |
173,204 |
19:20 |
-2,696 |
-1,53% |
173,190 |
173,200 |
175,900 |
9,19 Mio. |
|
|
Alphabet |
A14Y6H |
174,576 |
19:20 |
-2,824 |
-1,59% |
174,570 |
174,580 |
177,400 |
9,88 Mio. |
|
|
Airbnb |
A2QG35 |
145,940 |
19:20 |
-0,670 |
-0,46% |
145,900 |
145,960 |
146,610 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
167,922 |
19:20 |
+2,782 |
+1,68% |
167,920 |
167,940 |
165,140 |
27,95 Mio. |
|
|
Adobe |
871981 |
451,690 |
19:20 |
-25,910 |
-5,42% |
451,550 |
451,830 |
477,600 |
2,79 Mio. |
|