| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.104,42 |
19:11 |
+29,75 |
+0,16% |
- |
- |
19.074,67 |
0,00 |
|
|
Adobe |
871981 |
458,560 |
19:11 |
-1,380 |
-0,30% |
458,300 |
458,650 |
459,940 |
1,30 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,216 |
19:11 |
-1,124 |
-0,70% |
159,220 |
159,250 |
160,340 |
26,68 Mio. |
|
|
Airbnb |
A2QG35 |
147,190 |
19:11 |
-0,880 |
-0,59% |
147,130 |
147,190 |
148,070 |
1,76 Mio. |
|
|
Alphabet |
A14Y6F |
175,020 |
19:11 |
+0,010 |
+0,01% |
175,010 |
175,030 |
175,010 |
12,89 Mio. |
|
|
Alphabet |
A14Y6H |
176,633 |
19:11 |
+0,003 |
+0,00% |
176,630 |
176,650 |
176,630 |
5,61 Mio. |
|
|
Amazon.com |
906866 |
185,160 |
19:11 |
-1,900 |
-1,02% |
185,160 |
185,180 |
187,060 |
12,99 Mio. |
|
|
American Electric Power Compan |
850222 |
88,575 |
19:10 |
+0,025 |
+0,03% |
88,560 |
88,600 |
88,550 |
1,01 Mio. |
|
|
Amgen |
867900 |
300,510 |
19:11 |
-4,210 |
-1,38% |
300,380 |
300,640 |
304,720 |
787.899,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,580 |
19:11 |
-0,790 |
-0,34% |
234,510 |
234,650 |
235,370 |
810.347,00 |
|
|
ANSYS |
901492 |
322,220 |
19:11 |
-1,090 |
-0,34% |
322,100 |
322,300 |
323,310 |
315.605,00 |
|
|
Apple |
865985 |
205,594 |
19:11 |
+12,474 |
+6,46% |
205,580 |
205,600 |
193,120 |
110,03 Mio. |
|
|
Applied Materials |
865177 |
228,385 |
19:11 |
+0,225 |
+0,10% |
228,340 |
228,430 |
228,160 |
2,02 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.030,103 |
19:11 |
-11,606 |
-1,11% |
1.029,380 |
1.030,700 |
1.041,710 |
475.468,00 |
|
|
AstraZeneca PLC |
886715 |
79,290 |
19:11 |
-0,920 |
-1,15% |
79,280 |
79,290 |
80,210 |
2,20 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,205 |
19:11 |
+0,035 |
+0,02% |
162,150 |
162,260 |
162,170 |
392.500,00 |
|
|
Autodesk |
869964 |
209,560 |
19:11 |
-8,640 |
-3,96% |
209,570 |
209,790 |
218,200 |
1,95 Mio. |
|
|
Automatic Data Processing |
850347 |
244,950 |
19:11 |
-1,920 |
-0,78% |
244,860 |
245,060 |
246,870 |
535.580,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,115 |
19:11 |
-0,325 |
-1,00% |
32,110 |
32,120 |
32,440 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
226,680 |
19:11 |
+0,700 |
+0,31% |
226,600 |
226,760 |
225,980 |
336.700,00 |
|
|
Booking Holdings |
A2JEXP |
3.789,720 |
19:06 |
+1,000 |
+0,03% |
3.782,030 |
3.792,110 |
3.788,720 |
60.011,00 |
|
|
Broadcom |
A2JG9Z |
1.451,258 |
19:11 |
+10,788 |
+0,75% |
1.450,510 |
1.451,970 |
1.440,470 |
1,46 Mio. |
|
|
Cadence Design Systems |
873567 |
299,340 |
19:10 |
+3,160 |
+1,07% |
299,230 |
299,600 |
296,180 |
714.028,00 |
|
|
CDW Corp |
A1W0KL |
223,380 |
19:11 |
-0,520 |
-0,23% |
223,280 |
223,480 |
223,900 |
177.882,00 |
|
|
Charter Communications |
A2AJX9 |
277,185 |
19:09 |
+1,115 |
+0,40% |
277,120 |
277,450 |
276,070 |
302.845,00 |
|
|
Cintas Corp |
880205 |
684,120 |
19:07 |
-0,050 |
-0,01% |
684,150 |
684,850 |
684,170 |
72.231,00 |
|
|
Cisco Systems |
878841 |
45,525 |
19:11 |
-0,325 |
-0,71% |
45,520 |
45,530 |
45,850 |
5,89 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,580 |
19:11 |
-0,730 |
-0,98% |
73,560 |
73,600 |
74,310 |
681.549,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,670 |
19:11 |
-0,580 |
-0,86% |
66,650 |
66,670 |
67,250 |
519.219,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,375 |
19:11 |
-0,415 |
-1,07% |
38,370 |
38,380 |
38,790 |
7,08 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
218,380 |
19:11 |
+3,750 |
+1,75% |
218,290 |
218,470 |
214,630 |
2,04 Mio. |
|
|
Copart |
893807 |
53,300 |
19:11 |
-0,290 |
-0,54% |
53,300 |
53,320 |
53,590 |
749.892,00 |
|
|
CoStar Group |
922134 |
76,250 |
19:11 |
-0,180 |
-0,24% |
76,220 |
76,300 |
76,430 |
819.576,00 |
|
|
Costco Wholesale Corp |
888351 |
843,320 |
19:11 |
-5,020 |
-0,59% |
843,280 |
843,770 |
848,340 |
576.206,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
379,230 |
19:11 |
+4,660 |
+1,24% |
379,070 |
379,360 |
374,570 |
3,80 Mio. |
|
|
CSX Corp |
865857 |
32,655 |
19:11 |
-0,275 |
-0,84% |
32,650 |
32,660 |
32,930 |
2,33 Mio. |
|
|
Datadog |
A2PSFR |
113,880 |
19:11 |
+0,890 |
+0,79% |
113,860 |
113,900 |
112,990 |
2,78 Mio. |
|
|
DexCom |
A0D9T1 |
116,235 |
19:11 |
-0,335 |
-0,29% |
116,200 |
116,300 |
116,570 |
712.711,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,450 |
19:11 |
-0,520 |
-0,27% |
193,280 |
193,460 |
193,970 |
234.911,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
110,260 |
19:09 |
+0,070 |
+0,06% |
110,240 |
110,310 |
110,190 |
832.916,00 |
|
|
DoorDash |
A2QHEA |
111,940 |
19:11 |
-0,310 |
-0,28% |
111,900 |
111,970 |
112,250 |
1,11 Mio. |
|
|
Electronic Arts |
878372 |
136,595 |
19:11 |
+0,385 |
+0,28% |
136,570 |
136,620 |
136,210 |
708.646,00 |
|
|
Exelon Corp |
852011 |
36,355 |
19:11 |
+0,145 |
+0,40% |
36,350 |
36,360 |
36,210 |
3,04 Mio. |
|
|
Fastenal Company |
887891 |
62,920 |
19:11 |
-0,460 |
-0,73% |
62,920 |
62,940 |
63,380 |
1,01 Mio. |
|
|
Fortinet |
A0YEFE |
58,690 |
19:11 |
-1,400 |
-2,33% |
58,680 |
58,700 |
60,090 |
2,82 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,900 |
19:11 |
-0,880 |
-1,16% |
74,880 |
74,920 |
75,780 |
1,12 Mio. |
|
|
Gilead Sciences |
885823 |
64,590 |
19:11 |
-0,660 |
-1,01% |
64,570 |
64,590 |
65,250 |
1,37 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,980 |
19:11 |
+0,310 |
+0,65% |
47,950 |
47,990 |
47,670 |
516.388,00 |
|
|
Honeywell International |
870153 |
208,705 |
19:11 |
-2,035 |
-0,97% |
208,700 |
208,780 |
210,740 |
946.549,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
506,210 |
19:10 |
-2,050 |
-0,40% |
505,860 |
506,620 |
508,260 |
114.520,00 |
|
|
Illumina |
927079 |
112,430 |
19:11 |
+2,610 |
+2,38% |
112,360 |
112,430 |
109,820 |
1,05 Mio. |
|
|
Intel Corp |
855681 |
30,785 |
19:11 |
-0,125 |
-0,40% |
30,780 |
30,790 |
30,910 |
11,89 Mio. |
|
|
Intuit |
886053 |
567,620 |
19:11 |
+0,380 |
+0,07% |
567,270 |
567,830 |
567,240 |
468.160,00 |
|
|
Intuitive Surgical |
888024 |
418,015 |
19:11 |
-0,365 |
-0,09% |
418,010 |
418,380 |
418,380 |
329.704,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,755 |
19:11 |
-0,405 |
-1,19% |
33,750 |
33,760 |
34,160 |
3,21 Mio. |
|
|
KLA Corp |
865884 |
791,660 |
19:11 |
-2,720 |
-0,34% |
791,000 |
792,050 |
794,380 |
197.512,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,683 |
19:11 |
+0,133 |
+0,40% |
33,680 |
33,690 |
33,550 |
2,13 Mio. |
|
|
Lam Research Corp |
869686 |
993,590 |
19:11 |
-9,480 |
-0,95% |
993,010 |
993,870 |
1.003,070 |
311.243,00 |
|
|
lululemon athletica |
A0MXBY |
316,865 |
19:11 |
-1,395 |
-0,44% |
316,850 |
316,950 |
318,260 |
931.767,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,408 |
19:10 |
-0,352 |
-0,15% |
232,350 |
232,440 |
232,760 |
397.141,00 |
|
|
Marvell Technology |
A3CNLD |
70,525 |
19:11 |
+1,055 |
+1,52% |
70,520 |
70,540 |
69,470 |
2,90 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.580,260 |
19:11 |
-21,620 |
-1,35% |
1.579,340 |
1.581,190 |
1.601,880 |
77.941,00 |
|
|
Meta Platforms |
A1JWVX |
502,620 |
19:11 |
+0,020 |
+0,00% |
502,600 |
502,790 |
502,600 |
4,65 Mio. |
|
|
Microchip Technology |
886105 |
93,395 |
19:11 |
-0,905 |
-0,96% |
93,390 |
93,400 |
94,300 |
1,11 Mio. |
|
|
Micron Technology |
869020 |
134,320 |
19:11 |
-0,500 |
-0,37% |
134,300 |
134,330 |
134,820 |
8,44 Mio. |
|
|
Microsoft Corp |
870747 |
428,915 |
19:11 |
+1,045 |
+0,24% |
428,910 |
428,960 |
427,870 |
5,09 Mio. |
|
|
Moderna |
A2N9D9 |
148,210 |
19:11 |
-0,380 |
-0,26% |
148,120 |
148,210 |
148,590 |
950.224,00 |
|
|
Mondelez International |
A1J4U0 |
67,285 |
19:11 |
-0,015 |
-0,02% |
67,280 |
67,290 |
67,300 |
1,69 Mio. |
|
|
MongoDB |
A2DYB1 |
226,350 |
19:11 |
+1,730 |
+0,77% |
226,300 |
226,400 |
224,620 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,925 |
19:11 |
-0,075 |
-0,15% |
50,920 |
50,930 |
51,000 |
3,51 Mio. |
|
|
Netflix |
552484 |
642,730 |
19:10 |
-1,770 |
-0,27% |
642,500 |
642,870 |
644,500 |
952.120,00 |
|
|
NVIDIA Corp |
918422 |
120,550 |
19:11 |
-1,240 |
-1,02% |
120,540 |
120,570 |
121,790 |
152,01 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,160 |
19:10 |
-1,690 |
-0,61% |
275,240 |
275,530 |
276,850 |
343.000,00 |
|
|
O'Reilly Automotive |
A1H5JY |
995,720 |
19:08 |
+20,580 |
+2,11% |
996,120 |
997,200 |
975,140 |
299.636,00 |
|
|
Old Dominion Freight Line |
923655 |
172,430 |
19:11 |
+1,310 |
+0,77% |
172,300 |
172,430 |
171,120 |
649.821,00 |
|
|
ON Semiconductor Corp |
930124 |
73,760 |
19:11 |
+0,260 |
+0,35% |
73,750 |
73,780 |
73,500 |
1,39 Mio. |
|
|
PACCAR |
861114 |
105,695 |
19:11 |
-1,735 |
-1,61% |
105,670 |
105,720 |
107,430 |
727.648,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,215 |
19:11 |
+2,165 |
+0,70% |
311,130 |
311,300 |
309,050 |
1,48 Mio. |
|
|
Paychex |
868284 |
122,550 |
19:11 |
+0,610 |
+0,50% |
122,520 |
122,610 |
121,940 |
739.621,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,060 |
19:11 |
-2,030 |
-3,03% |
65,050 |
65,060 |
67,090 |
8,73 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,400 |
19:11 |
-1,080 |
-0,73% |
147,350 |
147,430 |
148,480 |
3,87 Mio. |
|
|
PepsiCo |
851995 |
164,763 |
19:11 |
-1,136 |
-0,69% |
164,750 |
164,780 |
165,900 |
3,31 Mio. |
|
|
QUALCOMM |
883121 |
207,997 |
19:11 |
-1,352 |
-0,65% |
207,980 |
208,010 |
209,350 |
4,14 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.001,075 |
19:11 |
-0,655 |
-0,07% |
1.000,130 |
1.001,600 |
1.001,730 |
78.572,00 |
|
|
Roper Technologies |
883563 |
553,250 |
19:09 |
-3,250 |
-0,58% |
553,280 |
553,750 |
556,500 |
80.708,00 |
|
|
Ross Stores |
870053 |
143,695 |
19:11 |
-1,065 |
-0,74% |
143,670 |
143,720 |
144,760 |
749.500,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,570 |
19:11 |
+0,040 |
+1,57% |
2,560 |
2,570 |
2,530 |
6,47 Mio. |
|
|
Starbucks Corp |
884437 |
80,155 |
19:11 |
-1,445 |
-1,77% |
80,150 |
80,160 |
81,600 |
3,39 Mio. |
|
|
Synopsys |
883703 |
577,710 |
19:10 |
+1,530 |
+0,27% |
577,430 |
577,960 |
576,180 |
237.437,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,435 |
19:11 |
-1,255 |
-0,69% |
179,420 |
179,450 |
180,690 |
2,16 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,855 |
19:11 |
-0,685 |
-0,43% |
159,850 |
159,940 |
160,540 |
636.388,00 |
|
|
Tesla |
A1CX3T |
168,610 |
19:11 |
-5,180 |
-2,98% |
168,600 |
168,630 |
173,790 |
43,52 Mio. |
|
|
Texas Instruments |
852654 |
196,315 |
19:11 |
-1,305 |
-0,66% |
196,290 |
196,340 |
197,620 |
1,10 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,215 |
19:11 |
+0,565 |
+0,61% |
93,170 |
93,270 |
92,650 |
1,79 Mio. |
|
|
Verisk Analytics |
A0YA2M |
263,330 |
19:08 |
-0,150 |
-0,06% |
263,150 |
263,400 |
263,480 |
114.150,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,555 |
19:09 |
-1,725 |
-0,36% |
481,450 |
481,750 |
483,280 |
362.603,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,909 |
19:11 |
-0,031 |
-0,20% |
15,900 |
15,910 |
15,940 |
2,33 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,180 |
19:11 |
+0,060 |
+0,74% |
8,180 |
8,190 |
8,120 |
6,80 Mio. |
|
|
Workday |
A1J39P |
214,560 |
19:10 |
+1,830 |
+0,86% |
214,500 |
214,610 |
212,730 |
707.919,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,880 |
19:11 |
-0,360 |
-0,65% |
54,870 |
54,880 |
55,240 |
791.771,00 |
|
|
Zscaler |
A2JF28 |
186,970 |
19:11 |
+3,060 |
+1,66% |
186,840 |
186,990 |
183,910 |
1,30 Mio. |
|