| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.075,45 |
20:08 |
-16,00 |
-0,09% |
- |
- |
18.091,45 |
0,00 |
|
|
Adobe |
871981 |
489,160 |
20:08 |
-3,110 |
-0,63% |
489,170 |
489,460 |
492,270 |
1,10 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,288 |
20:08 |
-1,142 |
-0,74% |
153,260 |
153,280 |
154,430 |
21,54 Mio. |
|
|
Airbnb |
A2QG35 |
157,460 |
20:08 |
-2,350 |
-1,47% |
157,430 |
157,470 |
159,810 |
2,96 Mio. |
|
|
Alphabet |
A14Y6F |
169,820 |
20:08 |
-1,430 |
-0,83% |
169,810 |
169,820 |
171,250 |
10,03 Mio. |
|
|
Alphabet |
A14Y6H |
171,520 |
20:08 |
-1,460 |
-0,84% |
171,520 |
171,530 |
172,980 |
7,55 Mio. |
|
|
Amazon.com |
906866 |
187,510 |
20:08 |
-1,250 |
-0,66% |
187,500 |
187,520 |
188,760 |
15,69 Mio. |
|
|
American Electric Power Compan |
850222 |
90,350 |
20:08 |
+0,480 |
+0,53% |
90,330 |
90,350 |
89,870 |
742.978,00 |
|
|
Amgen |
867900 |
304,205 |
20:08 |
+3,905 |
+1,30% |
304,090 |
304,270 |
300,300 |
1,34 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,770 |
20:08 |
-0,800 |
-0,39% |
202,770 |
202,870 |
203,570 |
1,45 Mio. |
|
|
ANSYS |
901492 |
326,515 |
20:08 |
+1,475 |
+0,45% |
326,320 |
326,770 |
325,040 |
75.606,00 |
|
|
Apple |
865985 |
182,630 |
20:08 |
+0,230 |
+0,13% |
182,630 |
182,640 |
182,400 |
25,10 Mio. |
|
|
Applied Materials |
865177 |
205,710 |
20:08 |
-1,610 |
-0,78% |
205,670 |
205,720 |
207,320 |
1,46 Mio. |
|
|
ASML Holding NV |
A1J85V |
907,450 |
20:05 |
-0,770 |
-0,08% |
907,040 |
908,200 |
908,220 |
356.017,00 |
|
|
AstraZeneca PLC |
886715 |
76,965 |
20:08 |
+0,645 |
+0,85% |
76,960 |
76,970 |
76,320 |
2,28 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,845 |
20:08 |
-5,275 |
-2,86% |
178,790 |
178,900 |
184,120 |
600.157,00 |
|
|
Autodesk |
869964 |
214,030 |
20:08 |
-0,590 |
-0,27% |
213,930 |
214,130 |
214,620 |
447.393,00 |
|
|
Automatic Data Processing |
850347 |
243,040 |
20:07 |
-2,080 |
-0,85% |
243,010 |
243,080 |
245,120 |
530.626,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,025 |
20:08 |
-0,115 |
-0,36% |
32,020 |
32,030 |
32,140 |
2,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
220,660 |
20:07 |
+1,740 |
+0,79% |
220,550 |
220,780 |
218,920 |
321.601,00 |
|
|
Booking Holdings |
A2JEXP |
3.630,035 |
20:06 |
+24,625 |
+0,68% |
3.625,110 |
3.631,980 |
3.605,410 |
147.382,00 |
|
|
Broadcom |
A2JG9Z |
1.321,475 |
20:05 |
+18,365 |
+1,41% |
1.320,300 |
1.321,600 |
1.303,110 |
787.908,00 |
|
|
Cadence Design Systems |
873567 |
283,295 |
20:08 |
-0,745 |
-0,26% |
283,120 |
283,300 |
284,040 |
664.180,00 |
|
|
CDW Corp |
A1W0KL |
220,505 |
20:08 |
-0,175 |
-0,08% |
220,420 |
220,590 |
220,680 |
243.295,00 |
|
|
Charter Communications |
A2AJX9 |
281,000 |
20:08 |
+13,000 |
+4,85% |
281,000 |
281,150 |
268,000 |
2,07 Mio. |
|
|
Cintas Corp |
880205 |
690,731 |
20:06 |
-2,049 |
-0,30% |
690,730 |
691,150 |
692,780 |
125.932,00 |
|
|
Cisco Systems |
878841 |
48,034 |
20:08 |
+0,754 |
+1,60% |
48,030 |
48,040 |
47,280 |
7,52 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,910 |
20:08 |
-0,390 |
-0,53% |
72,910 |
72,920 |
73,300 |
882.139,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,625 |
20:08 |
-0,035 |
-0,05% |
67,620 |
67,630 |
67,660 |
1,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,495 |
20:08 |
+1,005 |
+2,61% |
39,490 |
39,500 |
38,490 |
12,44 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
206,845 |
20:08 |
+6,285 |
+3,13% |
206,740 |
206,870 |
200,560 |
2,21 Mio. |
|
|
Copart |
893807 |
55,260 |
20:08 |
-0,670 |
-1,20% |
55,260 |
55,270 |
55,930 |
1,08 Mio. |
|
|
CoStar Group |
922134 |
90,690 |
20:07 |
-1,770 |
-1,91% |
90,690 |
90,720 |
92,460 |
454.403,00 |
|
|
Costco Wholesale Corp |
888351 |
765,670 |
20:08 |
-5,640 |
-0,73% |
765,420 |
765,860 |
771,310 |
882.159,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
315,760 |
20:08 |
+3,210 |
+1,03% |
315,630 |
315,900 |
312,550 |
1,24 Mio. |
|
|
CSX Corp |
865857 |
34,085 |
20:08 |
+0,125 |
+0,37% |
34,080 |
34,090 |
33,960 |
3,91 Mio. |
|
|
Datadog |
A2PSFR |
116,550 |
20:08 |
+4,150 |
+3,69% |
116,540 |
116,600 |
112,400 |
5,20 Mio. |
|
|
DexCom |
A0D9T1 |
128,650 |
20:08 |
-1,450 |
-1,11% |
128,610 |
128,710 |
130,100 |
466.469,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,810 |
20:08 |
+0,130 |
+0,06% |
203,760 |
203,860 |
203,680 |
499.425,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,045 |
20:08 |
-1,625 |
-1,34% |
120,020 |
120,070 |
121,670 |
814.642,00 |
|
|
DoorDash |
A2QHEA |
111,850 |
20:08 |
-3,710 |
-3,21% |
111,820 |
111,860 |
115,560 |
2,64 Mio. |
|
|
Electronic Arts |
878372 |
127,010 |
20:08 |
-3,230 |
-2,48% |
126,980 |
127,010 |
130,240 |
2,20 Mio. |
|
|
Exelon Corp |
852011 |
37,695 |
20:08 |
-0,215 |
-0,57% |
37,690 |
37,700 |
37,910 |
3,81 Mio. |
|
|
Fastenal Company |
887891 |
66,725 |
20:08 |
+0,315 |
+0,47% |
66,720 |
66,730 |
66,410 |
1,57 Mio. |
|
|
Fortinet |
A0YEFE |
58,780 |
20:08 |
-0,650 |
-1,09% |
58,770 |
58,790 |
59,430 |
4,68 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,350 |
20:08 |
-0,080 |
-0,10% |
81,290 |
81,350 |
81,430 |
1,35 Mio. |
|
|
Gilead Sciences |
885823 |
64,970 |
20:08 |
-0,490 |
-0,75% |
64,960 |
64,980 |
65,460 |
2,32 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,395 |
20:08 |
-0,865 |
-1,62% |
52,380 |
52,410 |
53,260 |
775.510,00 |
|
|
Honeywell International |
870153 |
197,770 |
20:08 |
+0,920 |
+0,47% |
197,770 |
197,790 |
196,850 |
803.377,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
486,460 |
20:08 |
+2,780 |
+0,57% |
486,080 |
486,630 |
483,680 |
267.521,00 |
|
|
Illumina |
927079 |
110,910 |
20:08 |
-1,910 |
-1,69% |
110,850 |
110,970 |
112,820 |
1,65 Mio. |
|
|
Intel Corp |
855681 |
29,855 |
20:08 |
-0,825 |
-2,69% |
29,850 |
29,860 |
30,680 |
34,32 Mio. |
|
|
Intuit |
886053 |
632,620 |
20:08 |
-8,530 |
-1,33% |
632,200 |
632,630 |
641,150 |
411.441,00 |
|
|
Intuitive Surgical |
888024 |
382,020 |
20:08 |
-6,630 |
-1,71% |
381,880 |
382,160 |
388,650 |
475.299,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,780 |
20:08 |
-0,030 |
-0,09% |
33,770 |
33,780 |
33,810 |
2,15 Mio. |
|
|
KLA Corp |
865884 |
709,120 |
20:08 |
-5,260 |
-0,74% |
708,930 |
709,290 |
714,380 |
243.664,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,930 |
20:08 |
+0,120 |
+0,34% |
35,920 |
35,930 |
35,810 |
3,16 Mio. |
|
|
Lam Research Corp |
869686 |
904,280 |
20:07 |
-10,630 |
-1,16% |
904,240 |
905,270 |
914,910 |
263.951,00 |
|
|
lululemon athletica |
A0MXBY |
346,390 |
20:08 |
-3,460 |
-0,99% |
346,290 |
346,450 |
349,850 |
701.792,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,170 |
20:07 |
-0,820 |
-0,35% |
235,170 |
235,320 |
235,990 |
445.401,00 |
|
|
Marvell Technology |
A3CNLD |
67,675 |
20:08 |
-1,005 |
-1,46% |
67,670 |
67,680 |
68,680 |
3,00 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.700,845 |
20:08 |
+12,155 |
+0,72% |
1.698,160 |
1.703,530 |
1.688,690 |
302.578,00 |
|
|
Meta Platforms |
A1JWVX |
472,360 |
20:08 |
+4,120 |
+0,88% |
472,280 |
472,420 |
468,240 |
8,12 Mio. |
|
|
Microchip Technology |
886105 |
90,860 |
20:08 |
-1,200 |
-1,30% |
90,850 |
90,880 |
92,060 |
2,65 Mio. |
|
|
Micron Technology |
869020 |
118,440 |
20:08 |
-0,770 |
-0,65% |
118,420 |
118,440 |
119,210 |
6,37 Mio. |
|
|
Microsoft Corp |
870747 |
411,690 |
20:08 |
+2,350 |
+0,57% |
411,670 |
411,710 |
409,340 |
5,97 Mio. |
|
|
Moderna |
A2N9D9 |
122,328 |
20:08 |
+1,258 |
+1,04% |
122,230 |
122,350 |
121,070 |
1,44 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,280 |
20:08 |
-0,610 |
-0,86% |
70,290 |
70,300 |
70,890 |
2,48 Mio. |
|
|
MongoDB |
A2DYB1 |
348,836 |
20:08 |
-6,474 |
-1,82% |
348,550 |
349,120 |
355,310 |
423.162,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,365 |
20:08 |
-0,305 |
-0,56% |
54,360 |
54,370 |
54,670 |
3,87 Mio. |
|
|
Netflix |
552484 |
613,220 |
20:08 |
+7,220 |
+1,19% |
612,780 |
613,200 |
606,000 |
2,20 Mio. |
|
|
NVIDIA Corp |
918422 |
901,825 |
20:08 |
-3,715 |
-0,41% |
901,720 |
901,930 |
905,540 |
24,02 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,840 |
20:08 |
-0,810 |
-0,31% |
257,720 |
257,960 |
258,650 |
818.692,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.024,545 |
20:07 |
+3,835 |
+0,38% |
1.023,900 |
1.024,970 |
1.020,710 |
163.791,00 |
|
|
Old Dominion Freight Line |
923655 |
182,798 |
20:08 |
-1,991 |
-1,08% |
182,680 |
182,810 |
184,790 |
553.883,00 |
|
|
ON Semiconductor Corp |
930124 |
69,820 |
20:08 |
-0,970 |
-1,37% |
69,810 |
69,820 |
70,790 |
2,49 Mio. |
|
|
PACCAR |
861114 |
107,350 |
20:08 |
+0,750 |
+0,70% |
107,350 |
107,370 |
106,600 |
1,27 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
302,510 |
20:08 |
-3,010 |
-0,99% |
302,330 |
302,550 |
305,520 |
1,64 Mio. |
|
|
Paychex |
868284 |
120,585 |
20:08 |
-1,205 |
-0,99% |
120,570 |
120,610 |
121,790 |
330.252,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,235 |
20:08 |
-1,685 |
-2,56% |
64,230 |
64,240 |
65,920 |
6,13 Mio. |
|
|
PDD Holdings |
A2JRK6 |
139,030 |
20:08 |
+1,380 |
+1,00% |
139,010 |
139,050 |
137,650 |
3,92 Mio. |
|
|
PepsiCo |
851995 |
177,580 |
20:08 |
-0,440 |
-0,25% |
177,570 |
177,590 |
178,020 |
1,74 Mio. |
|
|
QUALCOMM |
883121 |
179,830 |
20:08 |
-0,320 |
-0,18% |
179,810 |
179,850 |
180,150 |
3,44 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
954,800 |
20:06 |
-15,170 |
-1,56% |
954,240 |
955,390 |
969,970 |
194.489,00 |
|
|
Roper Technologies |
883563 |
522,610 |
20:08 |
+2,350 |
+0,45% |
522,610 |
523,080 |
520,260 |
286.295,00 |
|
|
Ross Stores |
870053 |
132,370 |
20:08 |
+0,790 |
+0,60% |
132,360 |
132,390 |
131,580 |
733.022,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,090 |
20:08 |
-0,040 |
-1,28% |
3,080 |
3,090 |
3,130 |
4,47 Mio. |
|
|
Starbucks Corp |
884437 |
73,565 |
20:08 |
+1,065 |
+1,47% |
73,560 |
73,570 |
72,500 |
15,83 Mio. |
|
|
Synopsys |
883703 |
549,425 |
20:06 |
-0,185 |
-0,03% |
548,850 |
549,380 |
549,610 |
234.787,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,330 |
20:08 |
+1,140 |
+0,70% |
163,330 |
163,340 |
162,190 |
3,45 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,140 |
20:08 |
-2,190 |
-1,48% |
146,120 |
146,180 |
148,330 |
618.895,00 |
|
|
Tesla |
A1CX3T |
174,600 |
20:08 |
-3,210 |
-1,81% |
174,580 |
174,600 |
177,810 |
64,50 Mio. |
|
|
Texas Instruments |
852654 |
182,530 |
20:08 |
-0,140 |
-0,08% |
182,510 |
182,550 |
182,670 |
1,90 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,490 |
20:08 |
-3,150 |
-3,51% |
86,470 |
86,510 |
89,640 |
2,97 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,310 |
20:08 |
-2,690 |
-1,09% |
244,290 |
244,420 |
247,000 |
376.926,00 |
|
|
Vertex Pharmaceuticals |
882807 |
423,160 |
20:08 |
+12,920 |
+3,15% |
423,030 |
423,290 |
410,240 |
1,01 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,295 |
20:08 |
-0,055 |
-0,32% |
17,290 |
17,300 |
17,350 |
4,17 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,845 |
20:08 |
+0,075 |
+0,97% |
7,840 |
7,850 |
7,770 |
16,28 Mio. |
|
|
Workday |
A1J39P |
248,960 |
20:07 |
-0,470 |
-0,19% |
248,860 |
249,100 |
249,430 |
843.726,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,985 |
20:08 |
-0,035 |
-0,06% |
54,960 |
54,970 |
55,020 |
1,72 Mio. |
|
|
Zscaler |
A2JF28 |
173,700 |
20:08 |
-3,190 |
-1,80% |
173,470 |
173,770 |
176,890 |
629.821,00 |
|