| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.027,33 |
20:46 |
+6,14 |
+0,03% |
- |
- |
19.021,19 |
0,00 |
|
|
Adobe |
871981 |
466,950 |
20:46 |
+8,820 |
+1,93% |
466,650 |
466,990 |
458,130 |
1,63 Mio. |
|
|
Advanced Micro Devices |
863186 |
167,290 |
20:46 |
+0,510 |
+0,31% |
167,280 |
167,310 |
166,780 |
35,63 Mio. |
|
|
Airbnb |
A2QG35 |
146,135 |
20:46 |
-0,865 |
-0,59% |
146,120 |
146,150 |
147,000 |
1,50 Mio. |
|
|
Alphabet |
A14Y6F |
176,160 |
20:46 |
-0,570 |
-0,32% |
176,160 |
176,170 |
176,730 |
9,43 Mio. |
|
|
Alphabet |
A14Y6H |
177,800 |
20:46 |
-0,550 |
-0,31% |
177,790 |
177,800 |
178,350 |
8,10 Mio. |
|
|
Amazon.com |
906866 |
185,255 |
20:46 |
+0,255 |
+0,14% |
185,250 |
185,260 |
185,000 |
17,82 Mio. |
|
|
American Electric Power Compan |
850222 |
88,474 |
20:46 |
-0,226 |
-0,25% |
88,460 |
88,490 |
88,700 |
856.246,00 |
|
|
Amgen |
867900 |
305,476 |
20:46 |
-0,214 |
-0,07% |
305,460 |
305,610 |
305,690 |
812.545,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,500 |
20:45 |
-2,910 |
-1,23% |
234,330 |
234,480 |
237,410 |
979.074,00 |
|
|
ANSYS |
901492 |
325,900 |
20:45 |
+1,170 |
+0,36% |
325,700 |
326,090 |
324,730 |
128.761,00 |
|
|
Apple |
865985 |
195,775 |
20:46 |
+1,295 |
+0,67% |
195,770 |
195,780 |
194,480 |
35,22 Mio. |
|
|
Applied Materials |
865177 |
221,344 |
20:46 |
-0,406 |
-0,18% |
221,240 |
221,400 |
221,750 |
1,89 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.030,780 |
20:46 |
-21,830 |
-2,07% |
1.030,460 |
1.031,260 |
1.052,610 |
498.078,00 |
|
|
AstraZeneca PLC |
886715 |
80,150 |
20:46 |
-0,680 |
-0,84% |
80,150 |
80,160 |
80,830 |
1,38 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,890 |
20:45 |
-0,570 |
-0,35% |
162,820 |
162,970 |
163,460 |
506.973,00 |
|
|
Autodesk |
869964 |
216,010 |
20:46 |
+0,140 |
+0,06% |
215,910 |
216,010 |
215,870 |
1,50 Mio. |
|
|
Automatic Data Processing |
850347 |
252,050 |
20:46 |
+4,080 |
+1,65% |
252,010 |
252,100 |
247,970 |
754.348,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,735 |
20:46 |
-0,015 |
-0,05% |
31,730 |
31,740 |
31,750 |
3,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
226,010 |
20:46 |
-5,980 |
-2,58% |
226,000 |
226,210 |
231,990 |
495.952,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,680 |
20:45 |
-17,380 |
-0,46% |
3.788,880 |
3.798,000 |
3.810,060 |
79.586,00 |
|
|
Broadcom |
A2JG9Z |
1.420,850 |
20:46 |
+19,580 |
+1,40% |
1.419,290 |
1.420,820 |
1.401,270 |
1,08 Mio. |
|
|
Cadence Design Systems |
873567 |
295,920 |
20:46 |
+0,180 |
+0,06% |
295,770 |
296,070 |
295,740 |
548.927,00 |
|
|
CDW Corp |
A1W0KL |
225,310 |
20:45 |
+3,500 |
+1,58% |
225,250 |
225,420 |
221,810 |
556.580,00 |
|
|
Charter Communications |
A2AJX9 |
279,200 |
20:45 |
-0,160 |
-0,06% |
279,130 |
279,430 |
279,360 |
634.824,00 |
|
|
Cintas Corp |
880205 |
683,440 |
20:45 |
+1,290 |
+0,19% |
683,030 |
683,700 |
682,150 |
86.874,00 |
|
|
Cisco Systems |
878841 |
46,045 |
20:46 |
-0,185 |
-0,40% |
46,040 |
46,050 |
46,230 |
8,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,915 |
20:46 |
+0,215 |
+0,29% |
74,910 |
74,930 |
74,700 |
347.113,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,180 |
20:46 |
-0,130 |
-0,20% |
66,170 |
66,190 |
66,310 |
653.581,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,025 |
20:46 |
-0,045 |
-0,12% |
39,020 |
39,030 |
39,070 |
8,37 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,370 |
20:46 |
-3,230 |
-1,59% |
199,360 |
199,550 |
202,600 |
2,43 Mio. |
|
|
Copart |
893807 |
53,900 |
20:46 |
+0,430 |
+0,80% |
53,890 |
53,900 |
53,470 |
1,72 Mio. |
|
|
CoStar Group |
922134 |
76,250 |
20:46 |
-0,800 |
-1,04% |
76,240 |
76,270 |
77,050 |
1,87 Mio. |
|
|
Costco Wholesale Corp |
888351 |
847,000 |
20:46 |
+4,360 |
+0,52% |
846,830 |
847,060 |
842,640 |
975.627,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
347,730 |
20:46 |
+7,240 |
+2,13% |
347,590 |
347,860 |
340,490 |
2,82 Mio. |
|
|
CSX Corp |
865857 |
32,970 |
20:46 |
-0,020 |
-0,06% |
32,970 |
32,980 |
32,990 |
4,68 Mio. |
|
|
Datadog |
A2PSFR |
110,070 |
20:46 |
+0,450 |
+0,41% |
110,050 |
110,090 |
109,620 |
2,23 Mio. |
|
|
DexCom |
A0D9T1 |
116,520 |
20:45 |
+1,220 |
+1,06% |
116,450 |
116,560 |
115,300 |
1,84 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,855 |
20:46 |
-0,185 |
-0,10% |
190,810 |
190,900 |
191,040 |
359.545,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
111,260 |
20:46 |
-1,109 |
-0,99% |
111,250 |
111,330 |
112,370 |
1,36 Mio. |
|
|
DoorDash |
A2QHEA |
113,950 |
20:46 |
-0,120 |
-0,11% |
113,880 |
113,960 |
114,070 |
1,77 Mio. |
|
|
Electronic Arts |
878372 |
137,375 |
20:46 |
-0,025 |
-0,02% |
137,360 |
137,400 |
137,400 |
1,02 Mio. |
|
|
Exelon Corp |
852011 |
36,335 |
20:46 |
-0,185 |
-0,51% |
36,330 |
36,340 |
36,520 |
1,18 Mio. |
|
|
Fastenal Company |
887891 |
64,110 |
20:46 |
+0,100 |
+0,16% |
64,100 |
64,110 |
64,010 |
1,15 Mio. |
|
|
Fortinet |
A0YEFE |
59,715 |
20:46 |
-0,035 |
-0,06% |
59,710 |
59,720 |
59,750 |
1,25 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,470 |
20:46 |
-0,530 |
-0,69% |
76,440 |
76,500 |
77,000 |
1,03 Mio. |
|
|
Gilead Sciences |
885823 |
64,860 |
20:46 |
+1,010 |
+1,58% |
64,860 |
64,880 |
63,850 |
2,92 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,965 |
20:45 |
-1,135 |
-2,31% |
47,950 |
47,980 |
49,100 |
804.076,00 |
|
|
Honeywell International |
870153 |
209,900 |
20:46 |
+1,450 |
+0,70% |
209,850 |
209,920 |
208,450 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
498,580 |
20:46 |
+0,740 |
+0,15% |
497,600 |
498,740 |
497,840 |
124.791,00 |
|
|
Illumina |
927079 |
113,740 |
20:46 |
-0,975 |
-0,85% |
113,630 |
113,770 |
114,715 |
1,40 Mio. |
|
|
Intel Corp |
855681 |
30,405 |
20:46 |
-0,015 |
-0,05% |
30,400 |
30,410 |
30,420 |
15,44 Mio. |
|
|
Intuit |
886053 |
575,140 |
20:46 |
+2,490 |
+0,43% |
574,970 |
575,480 |
572,650 |
558.037,00 |
|
|
Intuitive Surgical |
888024 |
418,300 |
20:45 |
+0,150 |
+0,04% |
418,060 |
418,430 |
418,150 |
744.435,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,670 |
20:46 |
+0,160 |
+0,46% |
34,660 |
34,670 |
34,510 |
2,68 Mio. |
|
|
KLA Corp |
865884 |
767,860 |
20:45 |
-11,400 |
-1,46% |
767,290 |
768,540 |
779,260 |
391.073,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,300 |
20:46 |
-0,270 |
-0,78% |
34,300 |
34,310 |
34,570 |
4,93 Mio. |
|
|
Lam Research Corp |
869686 |
960,300 |
20:46 |
-1,890 |
-0,20% |
959,510 |
961,480 |
962,190 |
236.453,00 |
|
|
lululemon athletica |
A0MXBY |
322,630 |
20:46 |
-0,400 |
-0,12% |
322,530 |
322,730 |
323,030 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,985 |
20:45 |
-1,045 |
-0,45% |
230,830 |
230,970 |
232,030 |
1,61 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,890 |
20:46 |
-0,210 |
-0,31% |
67,870 |
67,890 |
68,100 |
3,99 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.598,815 |
20:44 |
-22,275 |
-1,37% |
1.597,110 |
1.599,800 |
1.621,090 |
139.441,00 |
|
|
Meta Platforms |
A1JWVX |
495,323 |
20:46 |
+1,563 |
+0,32% |
495,310 |
495,460 |
493,760 |
6,21 Mio. |
|
|
Microchip Technology |
886105 |
92,830 |
20:46 |
-0,530 |
-0,57% |
92,810 |
92,840 |
93,360 |
2,23 Mio. |
|
|
Micron Technology |
869020 |
130,840 |
20:46 |
+0,770 |
+0,59% |
130,820 |
130,850 |
130,070 |
8,40 Mio. |
|
|
Microsoft Corp |
870747 |
424,970 |
20:46 |
+0,450 |
+0,11% |
424,970 |
425,030 |
424,520 |
6,66 Mio. |
|
|
Moderna |
A2N9D9 |
149,900 |
20:46 |
-4,790 |
-3,10% |
149,780 |
150,010 |
154,690 |
1,66 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,960 |
20:46 |
-0,230 |
-0,34% |
67,950 |
67,960 |
68,190 |
2,32 Mio. |
|
|
MongoDB |
A2DYB1 |
226,710 |
20:46 |
-3,170 |
-1,38% |
226,690 |
226,900 |
229,880 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,660 |
20:46 |
+0,210 |
+0,40% |
52,650 |
52,660 |
52,450 |
7,29 Mio. |
|
|
Netflix |
552484 |
643,570 |
20:46 |
-4,950 |
-0,76% |
643,550 |
643,850 |
648,520 |
964.798,00 |
|
|
NVIDIA Corp |
918422 |
1.204,632 |
20:46 |
-5,348 |
-0,44% |
1.204,620 |
1.205,100 |
1.209,980 |
31,54 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,100 |
20:46 |
+0,090 |
+0,03% |
272,000 |
272,310 |
272,010 |
625.141,00 |
|
|
O'Reilly Automotive |
A1H5JY |
979,405 |
20:45 |
-3,015 |
-0,31% |
979,160 |
980,390 |
982,420 |
151.662,00 |
|
|
Old Dominion Freight Line |
923655 |
169,300 |
20:46 |
-0,540 |
-0,32% |
169,220 |
169,390 |
169,840 |
854.442,00 |
|
|
ON Semiconductor Corp |
930124 |
71,880 |
20:46 |
-0,570 |
-0,79% |
71,860 |
71,900 |
72,450 |
1,78 Mio. |
|
|
PACCAR |
861114 |
108,610 |
20:46 |
-0,490 |
-0,45% |
108,590 |
108,610 |
109,100 |
740.209,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,185 |
20:46 |
+6,255 |
+2,11% |
302,050 |
302,240 |
295,930 |
1,53 Mio. |
|
|
Paychex |
868284 |
123,520 |
20:46 |
+1,690 |
+1,39% |
123,500 |
123,530 |
121,830 |
962.887,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,520 |
20:46 |
+0,500 |
+0,75% |
67,520 |
67,540 |
67,020 |
7,69 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,455 |
20:46 |
-0,375 |
-0,26% |
143,420 |
143,470 |
143,830 |
3,00 Mio. |
|
|
PepsiCo |
851995 |
171,320 |
20:46 |
-1,880 |
-1,09% |
171,300 |
171,330 |
173,200 |
1,67 Mio. |
|
|
QUALCOMM |
883121 |
205,980 |
20:46 |
-3,460 |
-1,65% |
205,970 |
206,050 |
209,440 |
3,30 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.006,270 |
20:40 |
+5,480 |
+0,55% |
1.005,870 |
1.007,340 |
1.000,790 |
119.467,00 |
|
|
Roper Technologies |
883563 |
554,390 |
20:45 |
+4,030 |
+0,73% |
554,130 |
554,670 |
550,360 |
218.299,00 |
|
|
Ross Stores |
870053 |
144,430 |
20:46 |
+0,280 |
+0,19% |
144,430 |
144,450 |
144,150 |
1,14 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,580 |
20:46 |
-0,010 |
-0,39% |
2,580 |
2,590 |
2,590 |
15,25 Mio. |
|
|
Starbucks Corp |
884437 |
81,410 |
20:46 |
-0,060 |
-0,07% |
81,410 |
81,420 |
81,470 |
7,55 Mio. |
|
|
Synopsys |
883703 |
572,680 |
20:45 |
-1,170 |
-0,20% |
572,520 |
573,140 |
573,850 |
217.132,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,790 |
20:46 |
+0,020 |
+0,01% |
179,770 |
179,790 |
179,770 |
3,09 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,430 |
20:46 |
-0,240 |
-0,14% |
165,350 |
165,430 |
165,670 |
810.093,00 |
|
|
Tesla |
A1CX3T |
176,710 |
20:46 |
-1,230 |
-0,69% |
176,700 |
176,720 |
177,940 |
45,74 Mio. |
|
|
Texas Instruments |
852654 |
195,490 |
20:46 |
-0,750 |
-0,38% |
195,440 |
195,520 |
196,240 |
1,74 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,200 |
20:46 |
-1,990 |
-2,05% |
95,190 |
95,230 |
97,190 |
1,67 Mio. |
|
|
Verisk Analytics |
A0YA2M |
263,090 |
20:46 |
+3,090 |
+1,19% |
263,010 |
263,170 |
260,000 |
427.338,00 |
|
|
Vertex Pharmaceuticals |
882807 |
484,570 |
20:46 |
-0,960 |
-0,20% |
484,460 |
484,670 |
485,530 |
502.897,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
20:46 |
+0,080 |
+0,50% |
15,940 |
15,950 |
15,860 |
4,73 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,259 |
20:46 |
-0,081 |
-0,97% |
8,250 |
8,260 |
8,340 |
8,86 Mio. |
|
|
Workday |
A1J39P |
215,550 |
20:46 |
+0,600 |
+0,28% |
215,490 |
215,610 |
214,950 |
1,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,655 |
20:46 |
-0,165 |
-0,30% |
54,650 |
54,660 |
54,820 |
1,46 Mio. |
|
|
Zscaler |
A2JF28 |
181,570 |
20:46 |
+2,640 |
+1,48% |
181,500 |
181,640 |
178,930 |
1,06 Mio. |
|