| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.538,62 |
19:45 |
-19,34 |
-0,10% |
- |
- |
18.557,96 |
0,00 |
|
|
Zscaler |
A2JF28 |
179,740 |
19:45 |
+0,430 |
+0,24% |
179,620 |
179,740 |
179,310 |
823.370,00 |
|
|
Xcel Energy |
855009 |
55,535 |
19:45 |
-0,315 |
-0,56% |
55,530 |
55,540 |
55,850 |
837.468,00 |
|
|
Workday |
A1J39P |
257,890 |
19:45 |
+1,320 |
+0,51% |
257,850 |
257,930 |
256,570 |
1,09 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,055 |
19:45 |
-0,175 |
-2,13% |
8,050 |
8,060 |
8,230 |
12,48 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,275 |
19:45 |
-0,065 |
-0,35% |
18,270 |
18,280 |
18,340 |
3,88 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
444,130 |
19:43 |
+3,490 |
+0,79% |
443,960 |
444,220 |
440,640 |
439.641,00 |
|
|
Verisk Analytics |
A0YA2M |
250,540 |
19:42 |
-0,940 |
-0,37% |
250,510 |
250,590 |
251,480 |
241.554,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,800 |
19:45 |
+1,610 |
+1,73% |
94,780 |
94,830 |
93,190 |
2,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,300 |
19:45 |
-0,670 |
-0,34% |
194,290 |
194,320 |
194,970 |
2,35 Mio. |
|
|
Tesla |
A1CX3T |
177,380 |
19:45 |
+2,540 |
+1,45% |
177,350 |
177,380 |
174,840 |
58,26 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,160 |
19:45 |
+1,080 |
+0,74% |
147,090 |
147,210 |
146,080 |
3,91 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,870 |
19:45 |
+0,290 |
+0,18% |
163,870 |
163,880 |
163,580 |
1,28 Mio. |
|
|
Synopsys |
883703 |
565,785 |
19:43 |
-3,485 |
-0,61% |
565,360 |
565,960 |
569,270 |
216.626,00 |
|
|
Starbucks Corp |
884437 |
76,950 |
19:45 |
+1,670 |
+2,22% |
76,950 |
76,960 |
75,280 |
7,25 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
19:45 |
-0,030 |
-0,98% |
3,020 |
3,030 |
3,050 |
5,89 Mio. |
|
|
Ross Stores |
870053 |
132,850 |
19:45 |
-1,490 |
-1,11% |
132,820 |
132,860 |
134,340 |
1,06 Mio. |
|
|
Roper Technologies |
883563 |
542,745 |
19:45 |
+3,945 |
+0,73% |
542,570 |
542,990 |
538,800 |
400.957,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
977,960 |
19:44 |
+9,980 |
+1,03% |
977,910 |
978,820 |
967,980 |
182.668,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
193,720 |
19:45 |
+0,450 |
+0,23% |
193,620 |
193,720 |
193,270 |
2,48 Mio. |
|
|
PepsiCo |
851995 |
182,440 |
19:45 |
-0,670 |
-0,37% |
182,420 |
182,450 |
183,110 |
2,06 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,370 |
19:45 |
+2,990 |
+2,09% |
146,360 |
146,400 |
143,380 |
12,36 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,420 |
19:44 |
+0,320 |
+0,50% |
64,410 |
64,420 |
64,100 |
4,04 Mio. |
|
|
Paychex |
868284 |
124,570 |
19:44 |
-0,620 |
-0,50% |
124,520 |
124,590 |
125,190 |
392.732,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,343 |
19:45 |
-0,436 |
-0,14% |
316,330 |
316,480 |
316,780 |
1,93 Mio. |
|
|
PACCAR |
861114 |
105,530 |
19:44 |
-0,400 |
-0,38% |
105,520 |
105,540 |
105,930 |
535.682,00 |
|
|
ON Semiconductor Corp |
930124 |
73,210 |
19:45 |
+0,210 |
+0,29% |
73,200 |
73,220 |
73,000 |
1,74 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,980 |
19:44 |
+1,810 |
+0,99% |
183,900 |
184,060 |
182,170 |
1,28 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,420 |
19:44 |
-0,560 |
-0,06% |
1.004,780 |
1.006,250 |
1.005,980 |
116.637,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
267,690 |
19:44 |
-1,920 |
-0,71% |
267,620 |
267,820 |
269,610 |
532.594,00 |
|
|
NVIDIA Corp |
918422 |
932,080 |
19:45 |
-11,510 |
-1,22% |
932,010 |
932,250 |
943,590 |
20,15 Mio. |
|
|
Netflix |
552484 |
620,680 |
19:44 |
+10,160 |
+1,66% |
620,540 |
620,820 |
610,520 |
2,31 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,950 |
19:45 |
-0,140 |
-0,26% |
53,940 |
53,950 |
54,090 |
1,64 Mio. |
|
|
MongoDB |
A2DYB1 |
367,320 |
19:44 |
-2,620 |
-0,71% |
367,140 |
367,500 |
369,940 |
300.501,00 |
|
|
Mondelez International |
A1J4U0 |
71,505 |
19:44 |
-0,415 |
-0,58% |
71,500 |
71,510 |
71,920 |
2,57 Mio. |
|
|
Moderna |
A2N9D9 |
133,270 |
19:44 |
+0,590 |
+0,44% |
133,230 |
133,300 |
132,680 |
1,58 Mio. |
|
|
Microsoft Corp |
870747 |
419,480 |
19:45 |
-1,510 |
-0,36% |
419,420 |
419,500 |
420,990 |
8,71 Mio. |
|
|
Micron Technology |
869020 |
125,820 |
19:45 |
-2,070 |
-1,62% |
125,810 |
125,820 |
127,890 |
7,36 Mio. |
|
|
Microchip Technology |
886105 |
93,740 |
19:45 |
-0,500 |
-0,53% |
93,730 |
93,750 |
94,240 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
471,640 |
19:45 |
-1,590 |
-0,34% |
471,620 |
471,720 |
473,230 |
6,28 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.742,530 |
19:44 |
+3,380 |
+0,19% |
1.739,440 |
1.743,080 |
1.739,150 |
135.003,00 |
|
|
Marvell Technology |
A3CNLD |
72,655 |
19:45 |
-0,425 |
-0,58% |
72,640 |
72,670 |
73,080 |
3,39 Mio. |
|
|
Marriott International |
913070 |
237,165 |
19:44 |
-1,795 |
-0,75% |
237,100 |
237,240 |
238,960 |
571.578,00 |
|
|
lululemon athletica |
A0MXBY |
335,015 |
19:45 |
-3,265 |
-0,97% |
335,010 |
335,250 |
338,280 |
1,31 Mio. |
|
|
Lam Research Corp |
869686 |
914,690 |
19:45 |
-28,210 |
-2,99% |
914,090 |
914,840 |
942,900 |
418.510,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,990 |
19:45 |
-0,080 |
-0,22% |
35,990 |
36,000 |
36,070 |
2,74 Mio. |
|
|
KLA Corp |
865884 |
744,500 |
19:44 |
-4,980 |
-0,66% |
744,240 |
744,810 |
749,480 |
292.632,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,795 |
19:45 |
-0,345 |
-1,01% |
33,790 |
33,800 |
34,140 |
2,50 Mio. |
|
|
Intuitive Surgical |
888024 |
397,765 |
19:44 |
+1,335 |
+0,34% |
397,430 |
397,890 |
396,430 |
290.921,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
658,300 |
19:44 |
+4,930 |
+0,75% |
658,120 |
658,580 |
653,370 |
345.004,00 |
|
|
Intel Corp |
855681 |
31,775 |
19:45 |
-0,255 |
-0,80% |
31,770 |
31,780 |
32,030 |
23,05 Mio. |
|
|
Illumina |
927079 |
111,810 |
19:44 |
-2,650 |
-2,32% |
111,790 |
111,910 |
114,460 |
394.977,00 |
|
|
IDEXX Laboratories |
888210 |
539,480 |
19:44 |
-1,460 |
-0,27% |
539,110 |
539,670 |
540,940 |
162.904,00 |
|
|
Honeywell International |
870153 |
206,590 |
19:45 |
-0,030 |
-0,01% |
206,580 |
206,640 |
206,620 |
1,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,720 |
19:42 |
-0,460 |
-0,85% |
53,710 |
53,740 |
54,180 |
333.008,00 |
|
|
Gilead Sciences |
885823 |
67,640 |
19:45 |
-0,220 |
-0,32% |
67,630 |
67,650 |
67,860 |
1,53 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,270 |
19:44 |
-0,040 |
-0,05% |
81,220 |
81,270 |
81,310 |
596.280,00 |
|
|
Fortinet |
A0YEFE |
61,475 |
19:45 |
+0,235 |
+0,38% |
61,460 |
61,480 |
61,240 |
1,34 Mio. |
|
|
Fastenal Company |
887891 |
66,050 |
19:45 |
-0,760 |
-1,14% |
66,050 |
66,060 |
66,810 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,585 |
19:45 |
-0,035 |
-0,09% |
38,580 |
38,590 |
38,620 |
1,83 Mio. |
|
|
Electronic Arts |
878372 |
127,230 |
19:45 |
-1,930 |
-1,49% |
127,200 |
127,290 |
129,160 |
1,64 Mio. |
|
|
DoorDash |
A2QHEA |
117,105 |
19:45 |
+0,945 |
+0,81% |
117,080 |
117,130 |
116,160 |
1,99 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,460 |
19:44 |
-2,840 |
-2,34% |
118,440 |
118,490 |
121,300 |
1,02 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,080 |
19:45 |
+2,490 |
+1,28% |
197,090 |
197,180 |
194,590 |
353.568,00 |
|
|
DexCom |
A0D9T1 |
131,590 |
19:44 |
-0,320 |
-0,24% |
131,520 |
131,600 |
131,910 |
1,09 Mio. |
|
|
Datadog |
A2PSFR |
120,460 |
19:44 |
-0,150 |
-0,12% |
120,460 |
120,510 |
120,610 |
978.662,00 |
|
|
CSX Corp |
865857 |
33,645 |
19:45 |
-0,285 |
-0,84% |
33,640 |
33,650 |
33,930 |
2,89 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
344,775 |
19:45 |
+5,715 |
+1,69% |
344,650 |
344,900 |
339,060 |
1,31 Mio. |
|
|
Costco Wholesale Corp |
888351 |
795,840 |
19:44 |
+2,770 |
+0,35% |
795,650 |
796,000 |
793,070 |
611.555,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
87,350 |
19:43 |
-0,780 |
-0,89% |
87,350 |
87,380 |
88,130 |
352.125,00 |
|
|
Copart |
893807 |
53,950 |
19:44 |
-0,630 |
-1,15% |
53,940 |
53,960 |
54,580 |
3,31 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,530 |
19:45 |
-3,810 |
-1,76% |
212,410 |
212,640 |
216,340 |
1,14 Mio. |
|
|
Comcast Corp |
157484 |
39,330 |
19:45 |
-0,040 |
-0,10% |
39,330 |
39,340 |
39,370 |
5,47 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,410 |
19:45 |
-1,920 |
-2,73% |
68,400 |
68,420 |
70,330 |
2,08 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,170 |
19:44 |
-0,750 |
-1,00% |
74,160 |
74,180 |
74,920 |
377.471,00 |
|
|
Cisco Systems |
878841 |
48,250 |
19:45 |
-0,090 |
-0,19% |
48,250 |
48,260 |
48,340 |
11,23 Mio. |
|
|
Cintas Corp |
880205 |
686,890 |
19:43 |
-4,490 |
-0,65% |
686,650 |
687,350 |
691,380 |
100.006,00 |
|
|
Charter Communications |
A2AJX9 |
274,620 |
19:45 |
-2,920 |
-1,05% |
274,600 |
274,740 |
277,540 |
292.098,00 |
|
|
CDW Corp |
A1W0KL |
223,770 |
19:44 |
-0,370 |
-0,17% |
223,670 |
223,880 |
224,140 |
327.032,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
289,320 |
19:44 |
+0,390 |
+0,14% |
289,220 |
289,410 |
288,930 |
360.091,00 |
|
|
Broadcom |
A2JG9Z |
1.392,115 |
19:45 |
-20,015 |
-1,42% |
1.391,550 |
1.392,690 |
1.412,130 |
905.562,00 |
|
|
Booking Holdings |
A2JEXP |
3.696,160 |
19:44 |
-38,850 |
-1,04% |
3.695,000 |
3.702,010 |
3.735,010 |
93.384,00 |
|
|
Biogen |
789617 |
229,155 |
19:45 |
-0,885 |
-0,38% |
229,090 |
229,230 |
230,040 |
502.284,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,405 |
19:45 |
+0,385 |
+1,17% |
33,400 |
33,410 |
33,020 |
2,00 Mio. |
|
|
Automatic Data Processing |
850347 |
250,410 |
19:44 |
+0,350 |
+0,14% |
250,360 |
250,500 |
250,060 |
430.927,00 |
|
|
Autodesk |
869964 |
220,055 |
19:44 |
-0,375 |
-0,17% |
219,930 |
220,150 |
220,430 |
563.784,00 |
|
|
Atlassian Corp |
A3DUN5 |
181,490 |
19:44 |
-0,720 |
-0,40% |
181,410 |
181,590 |
182,210 |
493.743,00 |
|
|
AstraZeneca PLC |
886715 |
76,910 |
19:45 |
-0,130 |
-0,17% |
76,910 |
76,920 |
77,040 |
1,54 Mio. |
|
|
ASML Holding NV |
A1J85V |
925,300 |
19:44 |
+5,760 |
+0,63% |
924,640 |
925,960 |
919,540 |
444.246,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
212,120 |
19:45 |
-1,910 |
-0,89% |
212,110 |
212,180 |
214,030 |
4,20 Mio. |
|
|
Apple |
865985 |
189,811 |
19:45 |
-0,029 |
-0,02% |
189,810 |
189,820 |
189,840 |
21,08 Mio. |
|
|
ANSYS |
901492 |
326,900 |
19:44 |
-0,630 |
-0,19% |
326,890 |
327,160 |
327,530 |
183.184,00 |
|
|
Analog Devices |
862485 |
213,780 |
19:45 |
-0,340 |
-0,16% |
213,770 |
213,840 |
214,120 |
1,06 Mio. |
|
|
Amgen |
867900 |
313,410 |
19:45 |
-1,310 |
-0,42% |
313,440 |
313,570 |
314,720 |
921.291,00 |
|
|
American Electric Power Compan |
850222 |
92,600 |
19:44 |
+0,060 |
+0,06% |
92,590 |
92,610 |
92,540 |
963.766,00 |
|
|
Amazon.com |
906866 |
184,830 |
19:45 |
+1,200 |
+0,65% |
184,820 |
184,830 |
183,630 |
19,21 Mio. |
|
|
Alphabet |
A14Y6F |
175,950 |
19:45 |
+1,770 |
+1,02% |
175,930 |
175,950 |
174,180 |
11,99 Mio. |
|
|
Alphabet |
A14Y6H |
177,180 |
19:45 |
+1,750 |
+1,00% |
177,180 |
177,190 |
175,430 |
9,88 Mio. |
|
|
Airbnb |
A2QG35 |
145,700 |
19:45 |
-1,490 |
-1,01% |
145,670 |
145,730 |
147,190 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
163,920 |
19:45 |
+1,300 |
+0,80% |
163,910 |
163,930 |
162,620 |
48,28 Mio. |
|
|
Adobe |
871981 |
483,000 |
19:45 |
+0,120 |
+0,02% |
482,820 |
483,000 |
482,880 |
1,12 Mio. |
|