| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.725,81 |
20:23 |
+295,31 |
+1,69% |
- |
- |
17.430,50 |
0,00 |
|
|
Adobe |
871981 |
477,375 |
20:22 |
+3,935 |
+0,83% |
477,300 |
477,450 |
473,440 |
1,42 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,450 |
20:23 |
+3,690 |
+2,40% |
157,440 |
157,450 |
153,760 |
33,01 Mio. |
|
|
Airbnb |
A2QG35 |
164,565 |
20:22 |
+1,555 |
+0,95% |
164,530 |
164,620 |
163,010 |
1,61 Mio. |
|
|
Alphabet |
A14Y6F |
171,030 |
20:23 |
+15,030 |
+9,63% |
171,000 |
171,020 |
156,000 |
49,23 Mio. |
|
|
Alphabet |
A14Y6H |
172,815 |
20:23 |
+14,865 |
+9,41% |
172,810 |
172,820 |
157,950 |
43,09 Mio. |
|
|
Amazon.com |
906866 |
179,445 |
20:23 |
+5,775 |
+3,33% |
179,440 |
179,450 |
173,670 |
28,38 Mio. |
|
|
American Electric Power Compan |
850222 |
85,730 |
20:22 |
-1,130 |
-1,30% |
85,720 |
85,740 |
86,860 |
1,46 Mio. |
|
|
Amgen |
867900 |
270,720 |
20:22 |
+1,340 |
+0,50% |
270,570 |
270,810 |
269,380 |
864.066,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,070 |
20:22 |
+4,130 |
+2,09% |
202,030 |
202,080 |
197,940 |
1,34 Mio. |
|
|
ANSYS |
901492 |
334,655 |
20:22 |
+7,615 |
+2,33% |
334,420 |
334,890 |
327,040 |
120.808,00 |
|
|
Apple |
865985 |
169,616 |
20:23 |
-0,274 |
-0,16% |
169,610 |
169,620 |
169,890 |
26,71 Mio. |
|
|
Applied Materials |
865177 |
203,710 |
20:22 |
+6,210 |
+3,14% |
203,720 |
203,780 |
197,500 |
2,11 Mio. |
|
|
ASML Holding NV |
A1J85V |
923,975 |
20:22 |
+21,465 |
+2,38% |
923,320 |
924,720 |
902,510 |
600.693,00 |
|
|
AstraZeneca PLC |
886715 |
75,405 |
20:22 |
+0,375 |
+0,50% |
75,400 |
75,410 |
75,030 |
3,95 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,800 |
20:22 |
-19,610 |
-9,88% |
178,540 |
178,800 |
198,410 |
4,07 Mio. |
|
|
Autodesk |
869964 |
218,520 |
20:23 |
+2,120 |
+0,98% |
218,470 |
218,570 |
216,400 |
680.981,00 |
|
|
Automatic Data Processing |
850347 |
244,660 |
20:22 |
-1,680 |
-0,68% |
244,600 |
244,690 |
246,340 |
612.158,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,075 |
20:22 |
-0,225 |
-0,68% |
33,070 |
33,080 |
33,300 |
4,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
209,060 |
20:22 |
+6,600 |
+3,26% |
208,910 |
209,130 |
202,460 |
1,07 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.522,640 |
20:22 |
+20,160 |
+0,58% |
3.520,230 |
3.525,700 |
3.502,480 |
73.547,00 |
|
|
Broadcom |
A2JG9Z |
1.341,240 |
20:23 |
+46,820 |
+3,62% |
1.340,010 |
1.341,400 |
1.294,420 |
1,40 Mio. |
|
|
Cadence Design Systems |
873567 |
284,630 |
20:22 |
+7,550 |
+2,72% |
284,530 |
284,720 |
277,080 |
1,13 Mio. |
|
|
CDW Corp |
A1W0KL |
243,220 |
20:19 |
-0,200 |
-0,08% |
243,110 |
243,230 |
243,420 |
138.179,00 |
|
|
Charter Communications |
A2AJX9 |
253,770 |
20:22 |
-5,330 |
-2,06% |
253,660 |
253,880 |
259,100 |
1,67 Mio. |
|
|
Cintas Corp |
880205 |
668,440 |
20:13 |
+3,190 |
+0,48% |
668,210 |
668,580 |
665,250 |
108.815,00 |
|
|
Cisco Systems |
878841 |
47,940 |
20:23 |
-0,160 |
-0,33% |
47,940 |
47,950 |
48,100 |
6,37 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,830 |
20:21 |
+0,890 |
+1,25% |
71,810 |
71,830 |
70,940 |
448.674,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,730 |
20:23 |
-0,030 |
-0,04% |
66,720 |
66,740 |
66,760 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,385 |
20:22 |
+0,515 |
+1,36% |
38,380 |
38,390 |
37,870 |
16,09 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,845 |
20:22 |
+0,835 |
+0,44% |
188,760 |
188,930 |
188,010 |
718.086,00 |
|
|
Copart |
893807 |
55,720 |
20:22 |
+0,500 |
+0,91% |
55,720 |
55,730 |
55,220 |
1,28 Mio. |
|
|
CoStar Group |
922134 |
92,455 |
20:22 |
+2,115 |
+2,34% |
92,430 |
92,470 |
90,340 |
1,12 Mio. |
|
|
Costco Wholesale Corp |
888351 |
728,840 |
20:22 |
+6,980 |
+0,97% |
728,530 |
728,930 |
721,860 |
695.457,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
302,988 |
20:22 |
+4,968 |
+1,67% |
302,920 |
303,140 |
298,020 |
1,06 Mio. |
|
|
CSX Corp |
865857 |
34,115 |
20:23 |
+0,085 |
+0,25% |
34,110 |
34,120 |
34,030 |
4,88 Mio. |
|
|
Datadog |
A2PSFR |
130,550 |
20:22 |
+5,300 |
+4,23% |
130,520 |
130,560 |
125,250 |
3,17 Mio. |
|
|
DexCom |
A0D9T1 |
126,020 |
20:22 |
-11,990 |
-8,69% |
125,930 |
126,120 |
138,010 |
5,55 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
208,645 |
20:22 |
+1,545 |
+0,75% |
208,610 |
208,710 |
207,100 |
501.023,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,310 |
20:22 |
+0,620 |
+0,51% |
122,310 |
122,360 |
121,690 |
575.077,00 |
|
|
DoorDash |
A2QHEA |
132,970 |
20:22 |
+4,860 |
+3,79% |
132,930 |
132,990 |
128,110 |
1,87 Mio. |
|
|
Electronic Arts |
878372 |
128,010 |
20:22 |
+0,700 |
+0,55% |
127,990 |
128,020 |
127,310 |
492.995,00 |
|
|
Exelon Corp |
852011 |
37,480 |
20:22 |
-0,180 |
-0,48% |
37,480 |
37,490 |
37,660 |
1,67 Mio. |
|
|
Fastenal Company |
887891 |
68,460 |
20:22 |
+0,320 |
+0,47% |
68,450 |
68,460 |
68,140 |
1,31 Mio. |
|
|
Fortinet |
A0YEFE |
64,130 |
20:22 |
+0,100 |
+0,16% |
64,110 |
64,140 |
64,030 |
2,10 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,460 |
20:22 |
+0,510 |
+0,59% |
86,450 |
86,490 |
85,950 |
672.451,00 |
|
|
Gilead Sciences |
885823 |
65,542 |
20:23 |
+0,272 |
+0,42% |
65,540 |
65,550 |
65,270 |
7,70 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,450 |
20:22 |
+0,660 |
+1,38% |
48,440 |
48,460 |
47,790 |
406.405,00 |
|
|
Honeywell International |
870153 |
192,780 |
20:22 |
-0,240 |
-0,12% |
192,740 |
192,800 |
193,020 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
497,400 |
20:20 |
+8,160 |
+1,67% |
496,950 |
497,640 |
489,240 |
243.490,00 |
|
|
Illumina |
927079 |
123,000 |
20:22 |
+1,950 |
+1,61% |
122,950 |
123,050 |
121,050 |
362.594,00 |
|
|
Intel Corp |
855681 |
31,655 |
20:23 |
-3,455 |
-9,84% |
31,650 |
31,660 |
35,110 |
90,64 Mio. |
|
|
Intuit |
886053 |
633,310 |
20:22 |
+6,920 |
+1,10% |
632,900 |
633,540 |
626,390 |
514.008,00 |
|
|
Intuitive Surgical |
888024 |
377,100 |
20:22 |
+3,980 |
+1,07% |
376,850 |
377,130 |
373,120 |
441.400,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,870 |
20:22 |
+0,030 |
+0,09% |
33,870 |
33,880 |
33,840 |
5,19 Mio. |
|
|
KLA Corp |
865884 |
708,390 |
20:23 |
+35,440 |
+5,27% |
708,020 |
708,640 |
672,950 |
559.615,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,470 |
20:22 |
+0,100 |
+0,26% |
38,460 |
38,470 |
38,370 |
2,90 Mio. |
|
|
Lam Research Corp |
869686 |
929,569 |
20:22 |
+28,099 |
+3,12% |
929,100 |
930,000 |
901,470 |
574.604,00 |
|
|
lululemon athletica |
A0MXBY |
364,568 |
20:22 |
+4,568 |
+1,27% |
364,490 |
364,660 |
360,000 |
735.522,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,640 |
20:22 |
-0,300 |
-0,12% |
241,630 |
241,710 |
241,940 |
518.318,00 |
|
|
Marvell Technology |
A3CNLD |
69,508 |
20:22 |
+2,028 |
+3,01% |
69,510 |
69,520 |
67,480 |
5,56 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.398,045 |
20:22 |
+34,215 |
+2,51% |
1.396,210 |
1.399,640 |
1.363,830 |
233.209,00 |
|
|
Meta Platforms |
A1JWVX |
441,342 |
20:23 |
-0,038 |
-0,01% |
441,220 |
441,370 |
441,380 |
25,73 Mio. |
|
|
Microchip Technology |
886105 |
94,480 |
20:23 |
+2,270 |
+2,46% |
94,470 |
94,490 |
92,210 |
2,23 Mio. |
|
|
Micron Technology |
869020 |
114,410 |
20:23 |
+2,830 |
+2,54% |
114,410 |
114,430 |
111,580 |
13,94 Mio. |
|
|
Microsoft Corp |
870747 |
408,560 |
20:23 |
+9,520 |
+2,39% |
408,530 |
408,570 |
399,040 |
20,84 Mio. |
|
|
Moderna |
A2N9D9 |
107,560 |
20:22 |
+1,380 |
+1,30% |
107,540 |
107,580 |
106,180 |
996.558,00 |
|
|
Mondelez International |
A1J4U0 |
70,745 |
20:23 |
-0,055 |
-0,08% |
70,740 |
70,750 |
70,800 |
3,12 Mio. |
|
|
MongoDB |
A2DYB1 |
382,000 |
20:23 |
+15,870 |
+4,33% |
382,000 |
382,210 |
366,130 |
973.256,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,395 |
20:22 |
+0,245 |
+0,46% |
53,390 |
53,400 |
53,150 |
2,03 Mio. |
|
|
Netflix |
552484 |
561,216 |
20:22 |
-3,584 |
-0,63% |
561,060 |
561,380 |
564,800 |
3,16 Mio. |
|
|
NVIDIA Corp |
918422 |
875,800 |
20:23 |
+49,480 |
+5,99% |
875,460 |
875,900 |
826,320 |
42,21 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
243,310 |
20:22 |
+5,230 |
+2,20% |
243,260 |
243,410 |
238,080 |
1,00 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.046,510 |
20:20 |
-7,620 |
-0,72% |
1.046,480 |
1.048,160 |
1.054,130 |
155.837,00 |
|
|
Old Dominion Freight Line |
923655 |
184,790 |
20:22 |
-11,870 |
-6,04% |
184,740 |
184,970 |
196,660 |
2,26 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,230 |
20:22 |
+1,850 |
+2,79% |
68,220 |
68,240 |
66,380 |
7,34 Mio. |
|
|
PACCAR |
861114 |
111,720 |
20:23 |
-0,900 |
-0,80% |
111,710 |
111,730 |
112,620 |
1,33 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
292,625 |
20:22 |
+3,835 |
+1,33% |
292,540 |
292,710 |
288,790 |
1,37 Mio. |
|
|
Paychex |
868284 |
120,600 |
20:22 |
-1,370 |
-1,12% |
120,590 |
120,610 |
121,970 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,800 |
20:23 |
+1,700 |
+2,65% |
65,800 |
65,810 |
64,100 |
6,59 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,850 |
20:22 |
+2,060 |
+1,64% |
127,850 |
127,880 |
125,790 |
6,61 Mio. |
|
|
PepsiCo |
851995 |
176,240 |
20:22 |
-0,440 |
-0,25% |
176,240 |
176,260 |
176,680 |
2,39 Mio. |
|
|
QUALCOMM |
883121 |
165,795 |
20:22 |
+2,495 |
+1,53% |
165,790 |
165,810 |
163,300 |
3,53 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
885,535 |
20:21 |
-5,145 |
-0,58% |
885,090 |
885,980 |
890,680 |
272.891,00 |
|
|
Roper Technologies |
883563 |
531,020 |
20:22 |
-9,390 |
-1,74% |
530,570 |
531,470 |
540,410 |
358.859,00 |
|
|
Ross Stores |
870053 |
133,710 |
20:22 |
+1,560 |
+1,18% |
133,700 |
133,720 |
132,150 |
892.243,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,995 |
20:23 |
-0,025 |
-0,83% |
2,990 |
3,000 |
3,020 |
16,72 Mio. |
|
|
Starbucks Corp |
884437 |
88,580 |
20:22 |
+0,740 |
+0,84% |
88,580 |
88,590 |
87,840 |
4,49 Mio. |
|
|
Synopsys |
883703 |
546,330 |
20:22 |
+16,220 |
+3,06% |
546,400 |
546,700 |
530,110 |
634.424,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,820 |
20:22 |
-0,230 |
-0,14% |
163,790 |
163,820 |
164,050 |
4,18 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,850 |
20:21 |
+1,420 |
+0,99% |
144,790 |
144,860 |
143,430 |
340.429,00 |
|
|
Tesla |
A1CX3T |
168,204 |
20:23 |
-1,976 |
-1,16% |
168,200 |
168,220 |
170,180 |
77,72 Mio. |
|
|
Texas Instruments |
852654 |
177,530 |
20:23 |
+2,280 |
+1,30% |
177,510 |
177,560 |
175,250 |
2,50 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
85,090 |
20:22 |
+1,750 |
+2,10% |
85,060 |
85,090 |
83,340 |
1,79 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,650 |
20:22 |
-0,140 |
-0,06% |
222,540 |
222,700 |
222,790 |
335.540,00 |
|
|
Vertex Pharmaceuticals |
882807 |
398,270 |
20:22 |
+0,570 |
+0,14% |
398,110 |
398,520 |
397,700 |
296.347,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,760 |
20:23 |
+0,160 |
+0,91% |
17,760 |
17,770 |
17,600 |
4,06 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,140 |
20:22 |
-0,150 |
-1,81% |
8,140 |
8,150 |
8,290 |
12,74 Mio. |
|
|
Workday |
A1J39P |
251,900 |
20:23 |
-2,160 |
-0,85% |
251,830 |
251,970 |
254,060 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,260 |
20:22 |
-0,750 |
-1,36% |
54,250 |
54,260 |
55,010 |
3,17 Mio. |
|
|
Zscaler |
A2JF28 |
177,350 |
20:22 |
+2,540 |
+1,45% |
177,260 |
177,440 |
174,810 |
754.072,00 |
|