| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.473,65 |
21:24 |
-53,15 |
-0,30% |
- |
- |
17.526,80 |
0,00 |
|
|
Adobe |
871981 |
473,550 |
21:24 |
-3,570 |
-0,75% |
473,510 |
473,710 |
477,120 |
1,44 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,868 |
21:24 |
+3,128 |
+2,06% |
154,860 |
154,880 |
151,740 |
34,57 Mio. |
|
|
Airbnb |
A2QG35 |
163,290 |
21:24 |
+0,450 |
+0,28% |
163,270 |
163,290 |
162,840 |
1,73 Mio. |
|
|
Alphabet |
A14Y6F |
155,995 |
21:24 |
-3,135 |
-1,97% |
155,990 |
156,000 |
159,130 |
34,98 Mio. |
|
|
Alphabet |
A14Y6H |
157,810 |
21:24 |
-3,290 |
-2,04% |
157,820 |
157,840 |
161,100 |
22,52 Mio. |
|
|
Amazon.com |
906866 |
173,740 |
21:24 |
-2,850 |
-1,61% |
173,740 |
173,750 |
176,590 |
36,16 Mio. |
|
|
American Electric Power Compan |
850222 |
86,726 |
21:24 |
+0,356 |
+0,41% |
86,720 |
86,750 |
86,370 |
1,93 Mio. |
|
|
Amgen |
867900 |
270,740 |
21:24 |
-2,270 |
-0,83% |
270,630 |
270,770 |
273,010 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
198,970 |
21:24 |
+2,470 |
+1,26% |
198,940 |
199,000 |
196,500 |
1,63 Mio. |
|
|
ANSYS |
901492 |
328,530 |
21:24 |
-0,040 |
-0,01% |
328,300 |
328,830 |
328,570 |
238.509,00 |
|
|
Apple |
865985 |
170,005 |
21:24 |
+0,985 |
+0,58% |
170,000 |
170,010 |
169,020 |
34,88 Mio. |
|
|
Applied Materials |
865177 |
198,452 |
21:24 |
+2,392 |
+1,22% |
198,380 |
198,460 |
196,060 |
2,49 Mio. |
|
|
ASML Holding NV |
A1J85V |
910,260 |
21:24 |
+17,940 |
+2,01% |
910,080 |
911,240 |
892,320 |
871.534,00 |
|
|
AstraZeneca PLC |
886715 |
75,245 |
21:24 |
+4,045 |
+5,68% |
75,240 |
75,250 |
71,200 |
12,23 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,310 |
21:24 |
+0,300 |
+0,15% |
199,210 |
199,400 |
199,010 |
1,28 Mio. |
|
|
Autodesk |
869964 |
215,310 |
21:24 |
+0,310 |
+0,14% |
215,250 |
215,370 |
215,000 |
1,20 Mio. |
|
|
Automatic Data Processing |
850347 |
246,170 |
21:23 |
-0,440 |
-0,18% |
246,110 |
246,180 |
246,610 |
682.584,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,285 |
21:24 |
+0,615 |
+1,88% |
33,280 |
33,290 |
32,670 |
4,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
203,220 |
21:24 |
+1,230 |
+0,61% |
203,150 |
203,290 |
201,990 |
1,13 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.517,610 |
21:23 |
+0,090 |
+0,00% |
3.516,440 |
3.522,100 |
3.517,520 |
90.200,00 |
|
|
Broadcom |
A2JG9Z |
1.303,375 |
21:24 |
+46,555 |
+3,70% |
1.302,820 |
1.303,970 |
1.256,820 |
2,16 Mio. |
|
|
Cadence Design Systems |
873567 |
278,380 |
21:24 |
+0,720 |
+0,26% |
278,260 |
278,480 |
277,660 |
1,34 Mio. |
|
|
CDW Corp |
A1W0KL |
244,320 |
21:24 |
+3,630 |
+1,51% |
244,220 |
244,420 |
240,690 |
303.937,00 |
|
|
Charter Communications |
A2AJX9 |
260,760 |
21:24 |
-3,940 |
-1,49% |
260,620 |
260,960 |
264,700 |
1,59 Mio. |
|
|
Cintas Corp |
880205 |
666,445 |
21:23 |
+2,315 |
+0,35% |
666,320 |
666,850 |
664,130 |
162.214,00 |
|
|
Cisco Systems |
878841 |
48,335 |
21:24 |
-0,015 |
-0,03% |
48,330 |
48,340 |
48,350 |
9,31 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,790 |
21:24 |
+1,130 |
+1,62% |
70,770 |
70,790 |
69,660 |
1,58 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,870 |
21:24 |
-0,650 |
-0,96% |
66,860 |
66,880 |
67,520 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,105 |
21:24 |
-2,105 |
-5,23% |
38,100 |
38,110 |
40,210 |
27,44 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,055 |
21:24 |
+2,895 |
+1,56% |
189,000 |
189,110 |
186,160 |
2,09 Mio. |
|
|
Copart |
893807 |
55,280 |
21:24 |
+0,350 |
+0,64% |
55,270 |
55,280 |
54,930 |
1,94 Mio. |
|
|
CoStar Group |
922134 |
90,530 |
21:24 |
-1,420 |
-1,54% |
90,520 |
90,540 |
91,950 |
1,26 Mio. |
|
|
Costco Wholesale Corp |
888351 |
722,100 |
21:24 |
-1,790 |
-0,25% |
721,860 |
722,100 |
723,890 |
1,25 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
298,670 |
21:24 |
+1,050 |
+0,35% |
298,580 |
298,770 |
297,620 |
1,41 Mio. |
|
|
CSX Corp |
865857 |
34,085 |
21:24 |
+0,415 |
+1,23% |
34,080 |
34,090 |
33,670 |
8,41 Mio. |
|
|
Datadog |
A2PSFR |
125,560 |
21:24 |
-1,510 |
-1,19% |
125,520 |
125,590 |
127,070 |
2,02 Mio. |
|
|
DexCom |
A0D9T1 |
138,880 |
21:24 |
+1,010 |
+0,73% |
138,850 |
138,890 |
137,870 |
2,83 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
207,520 |
21:24 |
+2,280 |
+1,11% |
207,470 |
207,570 |
205,240 |
614.001,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,235 |
21:24 |
-1,155 |
-0,94% |
121,220 |
121,250 |
122,390 |
1,25 Mio. |
|
|
DoorDash |
A2QHEA |
127,200 |
21:24 |
+0,440 |
+0,35% |
127,150 |
127,210 |
126,760 |
4,04 Mio. |
|
|
Electronic Arts |
878372 |
127,450 |
21:24 |
-0,690 |
-0,54% |
127,430 |
127,460 |
128,140 |
649.986,00 |
|
|
Exelon Corp |
852011 |
37,720 |
21:24 |
-0,050 |
-0,13% |
37,710 |
37,720 |
37,770 |
2,24 Mio. |
|
|
Fastenal Company |
887891 |
68,390 |
21:24 |
+0,650 |
+0,96% |
68,390 |
68,400 |
67,740 |
1,78 Mio. |
|
|
Fortinet |
A0YEFE |
64,005 |
21:24 |
-1,445 |
-2,21% |
64,000 |
64,010 |
65,450 |
2,62 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,930 |
21:24 |
-0,790 |
-0,91% |
85,890 |
85,930 |
86,720 |
823.127,00 |
|
|
Gilead Sciences |
885823 |
65,210 |
21:24 |
-1,870 |
-2,79% |
65,210 |
65,220 |
67,080 |
9,12 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,175 |
21:24 |
+0,865 |
+1,83% |
48,170 |
48,190 |
47,310 |
635.072,00 |
|
|
Honeywell International |
870153 |
193,370 |
21:24 |
-1,420 |
-0,73% |
193,350 |
193,380 |
194,790 |
2,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
490,660 |
21:23 |
-3,600 |
-0,73% |
490,280 |
490,740 |
494,260 |
243.899,00 |
|
|
Illumina |
927079 |
121,325 |
21:23 |
-1,545 |
-1,26% |
121,270 |
121,380 |
122,870 |
645.302,00 |
|
|
Intel Corp |
855681 |
35,235 |
21:24 |
+0,735 |
+2,13% |
35,230 |
35,240 |
34,500 |
40,68 Mio. |
|
|
Intuit |
886053 |
629,950 |
21:24 |
-5,540 |
-0,87% |
629,800 |
630,140 |
635,490 |
600.629,00 |
|
|
Intuitive Surgical |
888024 |
374,702 |
21:24 |
-0,307 |
-0,08% |
374,560 |
374,790 |
375,010 |
771.332,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,785 |
21:24 |
+1,445 |
+4,47% |
33,780 |
33,790 |
32,340 |
10,79 Mio. |
|
|
KLA Corp |
865884 |
677,520 |
21:24 |
+20,980 |
+3,20% |
677,270 |
677,770 |
656,540 |
611.334,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,240 |
21:24 |
-0,330 |
-0,86% |
38,240 |
38,250 |
38,570 |
4,20 Mio. |
|
|
Lam Research Corp |
869686 |
911,665 |
21:24 |
+26,775 |
+3,03% |
911,590 |
912,780 |
884,890 |
803.799,00 |
|
|
lululemon athletica |
A0MXBY |
360,470 |
21:24 |
-4,120 |
-1,13% |
360,420 |
360,590 |
364,590 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,950 |
21:24 |
-1,110 |
-0,45% |
242,920 |
242,970 |
244,060 |
727.570,00 |
|
|
Marvell Technology |
A3CNLD |
67,940 |
21:24 |
+3,090 |
+4,76% |
67,930 |
67,950 |
64,850 |
7,27 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.367,100 |
21:19 |
-2,900 |
-0,21% |
1.366,030 |
1.368,450 |
1.370,000 |
140.315,00 |
|
|
Meta Platforms |
A1JWVX |
443,750 |
21:24 |
-49,750 |
-10,08% |
443,500 |
443,750 |
493,500 |
75,36 Mio. |
|
|
Microchip Technology |
886105 |
92,250 |
21:24 |
+1,570 |
+1,73% |
92,240 |
92,270 |
90,680 |
3,03 Mio. |
|
|
Micron Technology |
869020 |
112,712 |
21:24 |
+0,932 |
+0,83% |
112,690 |
112,720 |
111,780 |
11,79 Mio. |
|
|
Microsoft Corp |
870747 |
398,740 |
21:24 |
-10,320 |
-2,52% |
398,740 |
398,770 |
409,060 |
27,89 Mio. |
|
|
Moderna |
A2N9D9 |
106,570 |
21:24 |
-2,280 |
-2,09% |
106,540 |
106,600 |
108,850 |
2,00 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,810 |
21:24 |
-0,500 |
-0,70% |
70,800 |
70,810 |
71,310 |
7,95 Mio. |
|
|
MongoDB |
A2DYB1 |
366,480 |
21:24 |
-2,810 |
-0,76% |
366,440 |
366,610 |
369,290 |
826.283,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,090 |
21:24 |
-1,240 |
-2,28% |
53,080 |
53,090 |
54,330 |
4,79 Mio. |
|
|
Netflix |
552484 |
566,080 |
21:24 |
+10,960 |
+1,97% |
565,890 |
566,150 |
555,120 |
2,98 Mio. |
|
|
NVIDIA Corp |
918422 |
831,650 |
21:24 |
+34,880 |
+4,38% |
831,330 |
831,660 |
796,770 |
36,07 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
239,520 |
21:24 |
+4,480 |
+1,91% |
239,380 |
239,560 |
235,040 |
1,29 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.052,220 |
21:23 |
-40,480 |
-3,70% |
1.050,170 |
1.052,650 |
1.092,700 |
692.601,00 |
|
|
Old Dominion Freight Line |
923655 |
198,130 |
21:24 |
+3,070 |
+1,57% |
197,940 |
198,150 |
195,060 |
1,89 Mio. |
|
|
ON Semiconductor Corp |
930124 |
66,690 |
21:24 |
+1,160 |
+1,77% |
66,680 |
66,700 |
65,530 |
6,02 Mio. |
|
|
PACCAR |
861114 |
112,870 |
21:24 |
-0,870 |
-0,76% |
112,860 |
112,900 |
113,740 |
2,24 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
289,265 |
21:24 |
-4,555 |
-1,55% |
289,200 |
289,330 |
293,820 |
1,95 Mio. |
|
|
Paychex |
868284 |
121,790 |
21:24 |
-0,730 |
-0,60% |
121,760 |
121,810 |
122,520 |
774.928,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,385 |
21:24 |
-0,455 |
-0,70% |
64,380 |
64,390 |
64,840 |
8,21 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,050 |
21:24 |
-1,500 |
-1,18% |
126,040 |
126,060 |
127,550 |
5,42 Mio. |
|
|
PepsiCo |
851995 |
176,030 |
21:24 |
-1,380 |
-0,78% |
176,000 |
176,040 |
177,410 |
5,68 Mio. |
|
|
QUALCOMM |
883121 |
164,170 |
21:24 |
+0,540 |
+0,33% |
164,150 |
164,190 |
163,630 |
3,36 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
893,260 |
21:23 |
-13,280 |
-1,46% |
893,060 |
894,110 |
906,540 |
362.469,00 |
|
|
Roper Technologies |
883563 |
541,630 |
21:23 |
+3,620 |
+0,67% |
541,410 |
541,740 |
538,010 |
274.763,00 |
|
|
Ross Stores |
870053 |
132,160 |
21:24 |
-0,450 |
-0,34% |
132,140 |
132,160 |
132,610 |
1,53 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,015 |
21:24 |
-0,145 |
-4,59% |
3,010 |
3,020 |
3,160 |
24,06 Mio. |
|
|
Starbucks Corp |
884437 |
88,055 |
21:24 |
-0,695 |
-0,78% |
88,050 |
88,060 |
88,750 |
4,97 Mio. |
|
|
Synopsys |
883703 |
532,270 |
21:23 |
+4,750 |
+0,90% |
532,270 |
532,690 |
527,520 |
607.482,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,410 |
21:24 |
+0,230 |
+0,14% |
164,400 |
164,420 |
164,180 |
3,54 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,370 |
21:24 |
+0,540 |
+0,38% |
143,290 |
143,380 |
142,830 |
604.918,00 |
|
|
Tesla |
A1CX3T |
169,820 |
21:24 |
+7,690 |
+4,74% |
169,810 |
169,840 |
162,130 |
104,79 Mio. |
|
|
Texas Instruments |
852654 |
176,890 |
21:24 |
+2,080 |
+1,19% |
176,890 |
176,920 |
174,810 |
5,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,150 |
21:24 |
-0,640 |
-0,76% |
83,140 |
83,170 |
83,790 |
3,03 Mio. |
|
|
Verisk Analytics |
A0YA2M |
223,130 |
21:24 |
+0,880 |
+0,40% |
223,090 |
223,210 |
222,250 |
618.562,00 |
|
|
Vertex Pharmaceuticals |
882807 |
398,490 |
21:24 |
-2,270 |
-0,57% |
398,350 |
398,630 |
400,760 |
524.275,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,640 |
21:24 |
-0,170 |
-0,95% |
17,640 |
17,650 |
17,810 |
5,50 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
21:24 |
-0,135 |
-1,61% |
8,240 |
8,250 |
8,380 |
14,15 Mio. |
|
|
Workday |
A1J39P |
254,880 |
21:24 |
-0,860 |
-0,34% |
254,780 |
254,920 |
255,740 |
928.295,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,150 |
21:24 |
-0,180 |
-0,33% |
55,150 |
55,160 |
55,330 |
4,68 Mio. |
|
|
Zscaler |
A2JF28 |
174,940 |
21:24 |
-2,520 |
-1,42% |
174,950 |
175,140 |
177,460 |
695.194,00 |
|