| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.761,26 |
18:15 |
-108,17 |
-0,57% |
- |
- |
18.869,44 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,220 |
18:15 |
-2,430 |
-3,30% |
71,200 |
71,230 |
73,650 |
1,44 Mio. |
|
|
Illumina |
927079 |
102,270 |
18:15 |
-2,760 |
-2,63% |
102,200 |
102,350 |
105,030 |
867.529,00 |
|
|
Old Dominion Freight Line |
923655 |
171,700 |
18:15 |
-1,610 |
-0,93% |
171,590 |
171,820 |
173,310 |
514.162,00 |
|
|
CoStar Group |
922134 |
80,755 |
18:14 |
-2,505 |
-3,01% |
80,700 |
80,790 |
83,260 |
558.113,00 |
|
|
NVIDIA Corp |
918422 |
1.137,110 |
18:15 |
-1,900 |
-0,17% |
1.136,830 |
1.137,180 |
1.139,010 |
30,68 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,346 |
18:15 |
-0,514 |
-0,77% |
66,340 |
66,350 |
66,860 |
653.566,00 |
|
|
Take-Two Interactive Software |
914508 |
157,730 |
18:15 |
+0,940 |
+0,60% |
157,700 |
157,760 |
156,790 |
733.695,00 |
|
|
Marriott International |
913070 |
228,270 |
18:15 |
-5,870 |
-2,51% |
228,190 |
228,360 |
234,140 |
394.718,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
182,650 |
18:15 |
+0,500 |
+0,27% |
182,650 |
182,660 |
182,150 |
14,40 Mio. |
|
|
ANSYS |
901492 |
321,635 |
18:10 |
-6,445 |
-1,96% |
321,290 |
321,760 |
328,080 |
218.981,00 |
|
|
Copart |
893807 |
51,845 |
18:15 |
-0,885 |
-1,68% |
51,840 |
51,850 |
52,730 |
1,30 Mio. |
|
|
Costco Wholesale Corp |
888351 |
810,740 |
18:15 |
-2,430 |
-0,30% |
810,600 |
811,310 |
813,170 |
695.644,00 |
|
|
IDEXX Laboratories |
888210 |
505,540 |
18:15 |
+0,140 |
+0,03% |
505,030 |
505,770 |
505,400 |
156.372,00 |
|
|
Intuitive Surgical |
888024 |
399,262 |
18:14 |
-1,767 |
-0,44% |
399,160 |
399,440 |
401,030 |
301.549,00 |
|
|
Fastenal Company |
887891 |
64,405 |
18:15 |
-0,355 |
-0,55% |
64,400 |
64,410 |
64,760 |
811.179,00 |
|
|
AstraZeneca PLC |
886715 |
76,305 |
18:15 |
-0,315 |
-0,41% |
76,300 |
76,310 |
76,620 |
2,25 Mio. |
|
|
Microchip Technology |
886105 |
96,360 |
18:14 |
-2,460 |
-2,49% |
96,360 |
96,380 |
98,820 |
1,67 Mio. |
|
|
Intuit |
886053 |
599,650 |
18:15 |
-0,370 |
-0,06% |
599,440 |
599,980 |
600,020 |
809.114,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
63,385 |
18:15 |
-0,555 |
-0,87% |
63,380 |
63,390 |
63,940 |
1,34 Mio. |
|
|
Starbucks Corp |
884437 |
77,110 |
18:15 |
-0,370 |
-0,48% |
77,100 |
77,120 |
77,480 |
4,15 Mio. |
|
|
Synopsys |
883703 |
578,552 |
18:14 |
-9,388 |
-1,60% |
578,460 |
578,850 |
587,940 |
385.273,00 |
|
|
Roper Technologies |
883563 |
530,450 |
18:12 |
-2,570 |
-0,48% |
529,810 |
530,580 |
533,020 |
125.023,00 |
|
|
QUALCOMM |
883121 |
209,855 |
18:15 |
-3,225 |
-1,51% |
209,810 |
209,900 |
213,080 |
3,84 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
443,745 |
18:14 |
-3,135 |
-0,70% |
443,590 |
443,910 |
446,880 |
239.217,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
964,685 |
18:13 |
-8,475 |
-0,87% |
964,040 |
965,480 |
973,160 |
79.534,00 |
|
|
Cintas Corp |
880205 |
663,180 |
18:14 |
-7,150 |
-1,07% |
662,990 |
663,370 |
670,330 |
163.529,00 |
|
|
Cisco Systems |
878841 |
46,143 |
18:14 |
-0,137 |
-0,30% |
46,140 |
46,150 |
46,280 |
5,22 Mio. |
|
|
Electronic Arts |
878372 |
132,795 |
18:15 |
+0,745 |
+0,56% |
132,760 |
132,830 |
132,050 |
788.488,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
289,770 |
18:14 |
-6,440 |
-2,17% |
289,670 |
289,890 |
296,210 |
675.888,00 |
|
|
Adobe |
871981 |
478,080 |
18:15 |
-0,350 |
-0,07% |
478,000 |
478,230 |
478,430 |
830.254,00 |
|
|
Microsoft Corp |
870747 |
430,055 |
18:15 |
-0,265 |
-0,06% |
430,040 |
430,070 |
430,320 |
5,79 Mio. |
|
|
Honeywell International |
870153 |
197,570 |
18:15 |
-1,610 |
-0,81% |
197,560 |
197,600 |
199,180 |
930.177,00 |
|
|
Ross Stores |
870053 |
138,170 |
18:15 |
+0,530 |
+0,39% |
138,150 |
138,180 |
137,640 |
813.329,00 |
|
|
Autodesk |
869964 |
208,575 |
18:15 |
-1,875 |
-0,89% |
208,530 |
208,600 |
210,450 |
1,28 Mio. |
|
|
Lam Research Corp |
869686 |
953,500 |
18:13 |
-17,760 |
-1,83% |
953,000 |
954,220 |
971,260 |
224.243,00 |
|
|
Micron Technology |
869020 |
132,010 |
18:15 |
-0,660 |
-0,50% |
132,020 |
132,050 |
132,670 |
4,98 Mio. |
|
|
Paychex |
868284 |
119,700 |
18:14 |
-0,570 |
-0,47% |
119,670 |
119,730 |
120,270 |
355.596,00 |
|
|
Amgen |
867900 |
296,970 |
18:14 |
-3,220 |
-1,07% |
296,860 |
296,990 |
300,190 |
550.254,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
191,480 |
18:15 |
+1,490 |
+0,78% |
191,460 |
191,480 |
189,990 |
22,66 Mio. |
|
|
KLA Corp |
865884 |
773,330 |
18:11 |
-12,810 |
-1,63% |
772,350 |
773,370 |
786,140 |
221.048,00 |
|
|
CSX Corp |
865857 |
33,375 |
18:15 |
-0,105 |
-0,31% |
33,370 |
33,380 |
33,480 |
2,58 Mio. |
|
|
Applied Materials |
865177 |
219,200 |
18:15 |
-2,120 |
-0,96% |
219,150 |
219,250 |
221,320 |
1,05 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,810 |
18:15 |
-5,800 |
-3,38% |
165,770 |
165,810 |
171,610 |
33,66 Mio. |
|
|
Analog Devices |
862485 |
229,910 |
18:15 |
-3,530 |
-1,51% |
229,750 |
229,920 |
233,440 |
822.508,00 |
|
|
PACCAR |
861114 |
105,490 |
18:14 |
-2,460 |
-2,28% |
105,490 |
105,530 |
107,950 |
709.258,00 |
|
|
Intel Corp |
855681 |
30,445 |
18:15 |
-0,615 |
-1,98% |
30,440 |
30,450 |
31,060 |
11,07 Mio. |
|
|
Xcel Energy |
855009 |
53,260 |
18:14 |
-0,480 |
-0,89% |
53,250 |
53,270 |
53,740 |
970.665,00 |
|
|
Texas Instruments |
852654 |
195,960 |
18:15 |
-3,640 |
-1,82% |
195,930 |
195,980 |
199,600 |
2,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,190 |
18:15 |
-0,590 |
-1,60% |
36,190 |
36,200 |
36,780 |
1,33 Mio. |
|
|
PepsiCo |
851995 |
171,483 |
18:15 |
-1,897 |
-1,09% |
171,480 |
171,510 |
173,380 |
1,95 Mio. |
|
|
Automatic Data Processing |
850347 |
241,950 |
18:15 |
-1,350 |
-0,55% |
241,900 |
242,060 |
243,300 |
437.975,00 |
|
|
American Electric Power Compan |
850222 |
87,165 |
18:15 |
-1,455 |
-1,64% |
87,150 |
87,180 |
88,620 |
715.124,00 |
|
|
Biogen |
789617 |
212,910 |
18:15 |
-5,820 |
-2,66% |
212,800 |
213,000 |
218,730 |
350.658,00 |
|
|
Netflix |
552484 |
661,700 |
18:15 |
+12,700 |
+1,96% |
661,490 |
661,690 |
649,000 |
1,70 Mio. |
|
|
Comcast Corp |
157484 |
38,123 |
18:15 |
-0,417 |
-1,08% |
38,120 |
38,130 |
38,540 |
4,18 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,680 |
18:15 |
-2,140 |
-1,30% |
162,640 |
162,730 |
164,820 |
2,44 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,695 |
18:15 |
-0,175 |
-2,22% |
7,690 |
7,700 |
7,870 |
7,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,770 |
18:15 |
-11,500 |
-4,97% |
219,680 |
219,770 |
231,270 |
1,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
78,230 |
18:15 |
-0,520 |
-0,66% |
78,220 |
78,250 |
78,750 |
371.136,00 |
|
|
Marvell Technology |
A3CNLD |
76,505 |
18:15 |
-1,825 |
-2,33% |
76,490 |
76,520 |
78,330 |
2,73 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,915 |
18:14 |
-1,105 |
-2,21% |
48,890 |
48,940 |
50,020 |
657.679,00 |
|
|
DoorDash |
A2QHEA |
112,680 |
18:15 |
+0,240 |
+0,21% |
112,590 |
112,700 |
112,440 |
872.811,00 |
|
|
Airbnb |
A2QG35 |
146,700 |
18:15 |
-0,310 |
-0,21% |
146,680 |
146,730 |
147,010 |
1,19 Mio. |
|
|
Datadog |
A2PSFR |
121,300 |
18:14 |
-0,810 |
-0,66% |
121,250 |
121,320 |
122,110 |
791.455,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
350,420 |
18:15 |
+3,600 |
+1,04% |
350,420 |
350,610 |
346,820 |
1,31 Mio. |
|
|
Moderna |
A2N9D9 |
146,000 |
18:15 |
-7,200 |
-4,70% |
145,970 |
146,100 |
153,200 |
3,44 Mio. |
|
|
PDD Holdings |
A2JRK6 |
151,630 |
18:15 |
+1,910 |
+1,28% |
151,560 |
151,630 |
149,720 |
7,85 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,390 |
18:15 |
-0,320 |
-0,95% |
33,390 |
33,400 |
33,710 |
986.392,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.387,600 |
18:15 |
-24,850 |
-1,76% |
1.387,200 |
1.387,850 |
1.412,450 |
842.069,00 |
|
|
Zscaler |
A2JF28 |
165,540 |
18:15 |
+1,380 |
+0,84% |
165,500 |
165,640 |
164,160 |
869.898,00 |
|
|
Booking Holdings |
A2JEXP |
3.742,785 |
18:09 |
-47,335 |
-1,25% |
3.733,580 |
3.744,480 |
3.790,120 |
63.856,00 |
|
|
MongoDB |
A2DYB1 |
336,280 |
18:15 |
+0,420 |
+0,13% |
335,990 |
336,460 |
335,860 |
526.947,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,740 |
18:15 |
-0,670 |
-2,07% |
31,740 |
31,750 |
32,410 |
1,03 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,040 |
18:15 |
-0,050 |
-0,05% |
95,020 |
95,070 |
95,090 |
1,06 Mio. |
|
|
Charter Communications |
A2AJX9 |
269,005 |
18:14 |
-2,415 |
-0,89% |
268,830 |
269,160 |
271,420 |
204.725,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,950 |
18:14 |
-1,360 |
-1,88% |
70,940 |
70,960 |
72,310 |
851.453,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,745 |
18:15 |
-0,015 |
-0,54% |
2,740 |
2,750 |
2,760 |
5,96 Mio. |
|
|
CDW Corp |
A1W0KL |
222,400 |
18:15 |
-2,800 |
-1,24% |
222,350 |
222,530 |
225,200 |
189.000,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
167,805 |
18:15 |
+0,495 |
+0,30% |
167,800 |
167,810 |
167,310 |
2,00 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
306,898 |
18:15 |
-1,112 |
-0,36% |
306,780 |
306,950 |
308,010 |
1,29 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,120 |
18:15 |
-3,800 |
-0,79% |
476,090 |
476,210 |
479,920 |
3,23 Mio. |
|
|
ASML Holding NV |
A1J85V |
957,140 |
18:15 |
-34,710 |
-3,50% |
956,990 |
957,900 |
991,850 |
407.034,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,470 |
18:15 |
-4,290 |
-2,17% |
193,370 |
193,570 |
197,760 |
417.391,00 |
|
|
Mondelez International |
A1J4U0 |
66,935 |
18:15 |
-0,635 |
-0,94% |
66,930 |
66,940 |
67,570 |
1,76 Mio. |
|
|
Workday |
A1J39P |
214,190 |
18:15 |
-1,250 |
-0,58% |
214,120 |
214,220 |
215,440 |
1,19 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
952,000 |
18:13 |
-5,510 |
-0,58% |
951,940 |
952,890 |
957,510 |
156.180,00 |
|
|
Tesla |
A1CX3T |
175,514 |
18:15 |
-1,236 |
-0,70% |
175,510 |
175,530 |
176,750 |
29,10 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,570 |
18:15 |
-5,060 |
-1,81% |
274,510 |
274,740 |
279,630 |
332.069,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,580 |
18:15 |
-0,440 |
-0,25% |
177,570 |
177,580 |
178,020 |
5,17 Mio. |
|
|
Alphabet |
A14Y6F |
176,150 |
18:15 |
-0,250 |
-0,14% |
176,150 |
176,160 |
176,400 |
8,30 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,050 |
18:15 |
+0,400 |
+0,77% |
52,040 |
52,050 |
51,650 |
3,99 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,870 |
18:15 |
-0,180 |
-0,51% |
34,860 |
34,870 |
35,050 |
3,30 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,220 |
18:15 |
-0,950 |
-1,53% |
61,210 |
61,230 |
62,170 |
3,13 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
14,660 |
18:15 |
-0,720 |
-4,68% |
14,650 |
14,660 |
15,380 |
9,98 Mio. |
|
|
Fortinet |
A0YEFE |
59,900 |
18:15 |
+0,450 |
+0,76% |
59,890 |
59,910 |
59,450 |
1,69 Mio. |
|
|
Verisk Analytics |
A0YA2M |
247,070 |
18:14 |
-1,800 |
-0,72% |
246,990 |
247,180 |
248,870 |
186.187,00 |
|
|
Dollar Tree |
A0NFQC |
114,010 |
18:15 |
+0,990 |
+0,88% |
113,980 |
114,050 |
113,020 |
540.874,00 |
|
|
MercadoLibre |
A0MYNP |
1.712,836 |
18:14 |
+4,836 |
+0,28% |
1.710,720 |
1.714,000 |
1.708,000 |
117.061,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
300,485 |
18:15 |
+5,235 |
+1,77% |
300,410 |
300,560 |
295,250 |
1,31 Mio. |
|
|
DexCom |
A0D9T1 |
127,730 |
18:14 |
+0,350 |
+0,27% |
127,650 |
127,790 |
127,380 |
501.906,00 |
|