| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.578,80 |
16:39 |
+20,84 |
+0,11% |
- |
- |
18.557,96 |
0,00 |
|
|
Take-Two Interactive Software |
914508 |
150,000 |
16:39 |
+3,920 |
+2,68% |
149,930 |
150,150 |
146,080 |
2,29 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,580 |
16:39 |
+3,960 |
+2,44% |
166,570 |
166,610 |
162,620 |
27,71 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,870 |
16:39 |
+3,490 |
+2,43% |
146,860 |
146,900 |
143,380 |
7,13 Mio. |
|
|
Netflix |
552484 |
621,784 |
16:38 |
+11,264 |
+1,84% |
621,450 |
621,740 |
610,520 |
1,43 Mio. |
|
|
Tesla |
A1CX3T |
177,410 |
16:39 |
+2,570 |
+1,47% |
177,400 |
177,420 |
174,840 |
21,45 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
343,890 |
16:39 |
+4,830 |
+1,42% |
343,600 |
343,900 |
339,060 |
579.123,00 |
|
|
DoorDash |
A2QHEA |
117,670 |
16:39 |
+1,510 |
+1,30% |
117,630 |
117,710 |
116,160 |
992.955,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,240 |
16:39 |
+1,050 |
+1,13% |
94,170 |
94,240 |
93,190 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,020 |
16:39 |
+1,840 |
+1,06% |
176,000 |
176,030 |
174,180 |
6,26 Mio. |
|
|
Alphabet |
A14Y6H |
177,199 |
16:39 |
+1,769 |
+1,01% |
177,190 |
177,200 |
175,430 |
3,94 Mio. |
|
|
ASML Holding NV |
A1J85V |
928,325 |
16:38 |
+8,785 |
+0,96% |
928,100 |
928,530 |
919,540 |
204.377,00 |
|
|
Starbucks Corp |
884437 |
75,890 |
16:39 |
+0,610 |
+0,81% |
75,880 |
75,900 |
75,280 |
1,85 Mio. |
|
|
Amazon.com |
906866 |
185,050 |
16:39 |
+1,420 |
+0,77% |
185,040 |
185,060 |
183,630 |
9,06 Mio. |
|
|
Intuit |
886053 |
658,240 |
16:39 |
+4,870 |
+0,75% |
657,570 |
658,550 |
653,370 |
159.706,00 |
|
|
ON Semiconductor Corp |
930124 |
73,535 |
16:39 |
+0,535 |
+0,73% |
73,530 |
73,540 |
73,000 |
796.020,00 |
|
|
PayPal Holdings |
A14R7U |
64,545 |
16:39 |
+0,445 |
+0,69% |
64,540 |
64,550 |
64,100 |
2,00 Mio. |
|
|
QUALCOMM |
883121 |
194,550 |
16:39 |
+1,280 |
+0,66% |
194,520 |
194,590 |
193,270 |
1,29 Mio. |
|
|
Texas Instruments |
852654 |
196,220 |
16:39 |
+1,250 |
+0,64% |
196,190 |
196,230 |
194,970 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
973,290 |
16:38 |
+5,310 |
+0,55% |
972,370 |
974,270 |
967,980 |
72.540,00 |
|
|
Datadog |
A2PSFR |
121,210 |
16:39 |
+0,600 |
+0,50% |
121,200 |
121,290 |
120,610 |
457.187,00 |
|
|
KLA Corp |
865884 |
752,940 |
16:37 |
+3,460 |
+0,46% |
752,020 |
752,850 |
749,480 |
121.177,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,360 |
16:39 |
+0,770 |
+0,40% |
195,280 |
195,440 |
194,590 |
128.339,00 |
|
|
Analog Devices |
862485 |
214,860 |
16:38 |
+0,740 |
+0,35% |
214,760 |
214,850 |
214,120 |
538.666,00 |
|
|
Marvell Technology |
A3CNLD |
73,310 |
16:39 |
+0,230 |
+0,31% |
73,280 |
73,320 |
73,080 |
1,77 Mio. |
|
|
Cadence Design Systems |
873567 |
289,810 |
16:38 |
+0,880 |
+0,30% |
289,770 |
290,130 |
288,930 |
179.030,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,120 |
16:39 |
+0,100 |
+0,30% |
33,120 |
33,130 |
33,020 |
754.876,00 |
|
|
Vertex Pharmaceuticals |
882807 |
441,850 |
16:38 |
+1,210 |
+0,27% |
441,570 |
441,990 |
440,640 |
184.766,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.008,380 |
16:37 |
+2,400 |
+0,24% |
1.007,760 |
1.008,990 |
1.005,980 |
47.167,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
257,040 |
16:39 |
+0,470 |
+0,18% |
256,910 |
257,040 |
256,570 |
351.880,00 |
|
|
Microchip Technology |
886105 |
94,410 |
16:39 |
+0,170 |
+0,18% |
94,390 |
94,410 |
94,240 |
508.969,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,370 |
16:39 |
+0,030 |
+0,16% |
18,370 |
18,380 |
18,340 |
1,61 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,435 |
16:39 |
+0,265 |
+0,15% |
182,320 |
182,520 |
182,170 |
572.467,00 |
|
|
Apple |
865985 |
190,095 |
16:39 |
+0,255 |
+0,13% |
190,090 |
190,100 |
189,840 |
11,01 Mio. |
|
|
Adobe |
871981 |
483,475 |
16:38 |
+0,595 |
+0,12% |
483,350 |
483,600 |
482,880 |
478.862,00 |
|
|
Applied Materials |
865177 |
214,215 |
16:39 |
+0,185 |
+0,09% |
214,140 |
214,290 |
214,030 |
2,73 Mio. |
|
|
DexCom |
A0D9T1 |
132,020 |
16:39 |
+0,110 |
+0,08% |
131,930 |
132,030 |
131,910 |
367.211,00 |
|
|
Fortinet |
A0YEFE |
61,280 |
16:39 |
+0,040 |
+0,07% |
61,260 |
61,280 |
61,240 |
516.950,00 |
|
|
Airbnb |
A2QG35 |
147,250 |
16:39 |
+0,060 |
+0,04% |
147,190 |
147,250 |
147,190 |
604.741,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
179,330 |
16:39 |
+0,020 |
+0,01% |
179,230 |
179,390 |
179,310 |
233.839,00 |
|
|
Roper Technologies |
883563 |
538,840 |
16:38 |
+0,040 |
+0,01% |
537,650 |
539,120 |
538,800 |
97.112,00 |
|
|
CDW Corp |
A1W0KL |
224,095 |
16:39 |
-0,045 |
-0,02% |
223,890 |
224,320 |
224,140 |
212.573,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,075 |
16:39 |
-0,015 |
-0,03% |
54,070 |
54,080 |
54,090 |
704.585,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,110 |
16:39 |
-0,100 |
-0,05% |
182,060 |
182,230 |
182,210 |
144.236,00 |
|
|
Costco Wholesale Corp |
888351 |
792,590 |
16:38 |
-0,480 |
-0,06% |
792,290 |
793,000 |
793,070 |
333.702,00 |
|
|
American Electric Power Compan |
850222 |
92,470 |
16:39 |
-0,070 |
-0,08% |
92,460 |
92,480 |
92,540 |
316.900,00 |
|
|
ANSYS |
901492 |
327,170 |
16:38 |
-0,360 |
-0,11% |
326,830 |
327,510 |
327,530 |
72.154,00 |
|
|
Synopsys |
883703 |
568,495 |
16:37 |
-0,775 |
-0,14% |
567,710 |
569,020 |
569,270 |
105.974,00 |
|
|
Mondelez International |
A1J4U0 |
71,810 |
16:39 |
-0,110 |
-0,15% |
71,800 |
71,820 |
71,920 |
1,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
31,980 |
16:39 |
-0,050 |
-0,16% |
31,980 |
31,990 |
32,030 |
11,70 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,185 |
16:39 |
-0,425 |
-0,16% |
269,030 |
269,350 |
269,610 |
249.637,00 |
|
|
Microsoft Corp |
870747 |
420,312 |
16:39 |
-0,678 |
-0,16% |
420,300 |
420,340 |
420,990 |
5,54 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,305 |
16:39 |
-0,275 |
-0,17% |
163,290 |
163,320 |
163,580 |
636.382,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,020 |
16:37 |
-3,130 |
-0,18% |
1.734,030 |
1.738,980 |
1.739,150 |
42.208,00 |
|
|
PACCAR |
861114 |
105,735 |
16:39 |
-0,195 |
-0,18% |
105,720 |
105,750 |
105,930 |
236.133,00 |
|
|
Intuitive Surgical |
888024 |
395,690 |
16:39 |
-0,740 |
-0,19% |
395,350 |
395,940 |
396,430 |
159.353,00 |
|
|
Booking Holdings |
A2JEXP |
3.726,650 |
16:36 |
-8,360 |
-0,22% |
3.720,040 |
3.736,480 |
3.735,010 |
31.406,00 |
|
|
IDEXX Laboratories |
888210 |
539,710 |
16:39 |
-1,230 |
-0,23% |
539,020 |
540,370 |
540,940 |
60.596,00 |
|
|
Automatic Data Processing |
850347 |
249,490 |
16:39 |
-0,570 |
-0,23% |
249,460 |
249,560 |
250,060 |
228.017,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,040 |
16:38 |
-0,140 |
-0,26% |
54,020 |
54,070 |
54,180 |
163.589,00 |
|
|
Micron Technology |
869020 |
127,550 |
16:39 |
-0,340 |
-0,27% |
127,530 |
127,570 |
127,890 |
3,19 Mio. |
|
|
PepsiCo |
851995 |
182,566 |
16:39 |
-0,544 |
-0,30% |
182,560 |
182,600 |
183,110 |
1,08 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
315,750 |
16:39 |
-1,030 |
-0,33% |
315,760 |
315,860 |
316,780 |
874.756,00 |
|
|
AstraZeneca PLC |
886715 |
76,785 |
16:39 |
-0,255 |
-0,33% |
76,780 |
76,790 |
77,040 |
591.267,00 |
|
|
Cisco Systems |
878841 |
48,180 |
16:39 |
-0,160 |
-0,33% |
48,170 |
48,180 |
48,340 |
5,53 Mio. |
|
|
Verisk Analytics |
A0YA2M |
250,580 |
16:39 |
-0,900 |
-0,36% |
250,520 |
250,640 |
251,480 |
105.905,00 |
|
|
MongoDB |
A2DYB1 |
368,605 |
16:38 |
-1,335 |
-0,36% |
368,590 |
369,450 |
369,940 |
77.922,00 |
|
|
Xcel Energy |
855009 |
55,640 |
16:39 |
-0,210 |
-0,38% |
55,640 |
55,650 |
55,850 |
321.033,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,925 |
16:39 |
-0,145 |
-0,40% |
35,920 |
35,930 |
36,070 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
471,315 |
16:39 |
-1,915 |
-0,40% |
471,250 |
471,370 |
473,230 |
3,71 Mio. |
|
|
Broadcom |
A2JG9Z |
1.406,380 |
16:39 |
-5,750 |
-0,41% |
1.405,530 |
1.407,230 |
1.412,130 |
396.169,00 |
|
|
lululemon athletica |
A0MXBY |
336,880 |
16:39 |
-1,400 |
-0,41% |
336,830 |
336,990 |
338,280 |
523.498,00 |
|
|
CoStar Group |
922134 |
87,755 |
16:38 |
-0,375 |
-0,43% |
87,750 |
87,810 |
88,130 |
165.442,00 |
|
|
Exelon Corp |
852011 |
38,450 |
16:39 |
-0,170 |
-0,44% |
38,440 |
38,450 |
38,620 |
672.370,00 |
|
|
Fastenal Company |
887891 |
66,510 |
16:39 |
-0,300 |
-0,45% |
66,500 |
66,510 |
66,810 |
298.235,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,985 |
16:38 |
-0,155 |
-0,45% |
33,980 |
33,990 |
34,140 |
1,01 Mio. |
|
|
Cintas Corp |
880205 |
688,130 |
16:35 |
-3,250 |
-0,47% |
687,490 |
688,190 |
691,380 |
41.300,00 |
|
|
Honeywell International |
870153 |
205,570 |
16:39 |
-1,050 |
-0,51% |
205,570 |
205,650 |
206,620 |
476.624,00 |
|
|
Autodesk |
869964 |
219,300 |
16:38 |
-1,130 |
-0,51% |
219,190 |
219,420 |
220,430 |
186.799,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
938,350 |
16:39 |
-5,240 |
-0,56% |
938,170 |
938,630 |
943,590 |
10,80 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,032 |
16:39 |
-0,017 |
-0,57% |
3,030 |
3,040 |
3,050 |
1,80 Mio. |
|
|
Paychex |
868284 |
124,450 |
16:38 |
-0,740 |
-0,59% |
124,430 |
124,480 |
125,190 |
159.068,00 |
|
|
Comcast Corp |
157484 |
39,135 |
16:39 |
-0,235 |
-0,60% |
39,130 |
39,140 |
39,370 |
2,53 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,460 |
16:38 |
-0,460 |
-0,61% |
74,430 |
74,470 |
74,920 |
215.923,00 |
|
|
Constellation Energy Corp |
A3DCXB |
215,000 |
16:39 |
-1,340 |
-0,62% |
214,950 |
215,150 |
216,340 |
576.430,00 |
|
|
CSX Corp |
865857 |
33,717 |
16:39 |
-0,212 |
-0,63% |
33,710 |
33,720 |
33,930 |
1,17 Mio. |
|
|
Gilead Sciences |
885823 |
67,435 |
16:39 |
-0,425 |
-0,63% |
67,430 |
67,450 |
67,860 |
827.001,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,720 |
16:39 |
-0,590 |
-0,73% |
80,670 |
80,740 |
81,310 |
314.730,00 |
|
|
Ross Stores |
870053 |
133,090 |
16:39 |
-1,250 |
-0,93% |
133,070 |
133,120 |
134,340 |
362.564,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,645 |
16:39 |
-2,315 |
-0,97% |
236,600 |
236,690 |
238,960 |
228.543,00 |
|
|
Moderna |
A2N9D9 |
131,300 |
16:39 |
-1,380 |
-1,04% |
131,260 |
131,440 |
132,680 |
570.633,00 |
|
|
Amgen |
867900 |
311,030 |
16:39 |
-3,690 |
-1,17% |
310,940 |
311,130 |
314,720 |
376.065,00 |
|
|
Biogen |
789617 |
227,205 |
16:38 |
-2,835 |
-1,23% |
227,140 |
227,370 |
230,040 |
184.832,00 |
|
|
Charter Communications |
A2AJX9 |
274,100 |
16:39 |
-3,440 |
-1,24% |
273,840 |
274,270 |
277,540 |
159.728,00 |
|
|
Copart |
893807 |
53,900 |
16:39 |
-0,680 |
-1,25% |
53,890 |
53,910 |
54,580 |
1,60 Mio. |
|
|
Lam Research Corp |
869686 |
930,690 |
16:39 |
-12,210 |
-1,29% |
930,680 |
932,130 |
942,900 |
172.828,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,122 |
16:39 |
-0,107 |
-1,31% |
8,120 |
8,130 |
8,230 |
4,62 Mio. |
|
|
Electronic Arts |
878372 |
127,325 |
16:39 |
-1,835 |
-1,42% |
127,290 |
127,360 |
129,160 |
781.583,00 |
|
|
Illumina |
927079 |
112,540 |
16:37 |
-1,920 |
-1,68% |
112,570 |
112,650 |
114,460 |
164.346,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
68,780 |
16:39 |
-1,550 |
-2,20% |
68,770 |
68,790 |
70,330 |
1,07 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,200 |
16:38 |
-3,100 |
-2,56% |
118,150 |
118,250 |
121,300 |
551.922,00 |
|