| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.265,74 |
16:12 |
-15,10 |
-0,08% |
- |
- |
18.280,84 |
0,00 |
|
|
Adobe |
871981 |
503,165 |
16:12 |
-1,235 |
-0,24% |
503,160 |
503,440 |
504,400 |
954.999,00 |
|
|
Advanced Micro Devices |
863186 |
181,270 |
16:12 |
+1,680 |
+0,94% |
181,270 |
181,310 |
179,590 |
26,24 Mio. |
|
|
Airbnb |
A2QG35 |
165,830 |
16:11 |
-0,580 |
-0,35% |
165,780 |
165,850 |
166,410 |
561.068,00 |
|
|
Alphabet |
A14Y6F |
150,730 |
16:12 |
-0,140 |
-0,09% |
150,720 |
150,730 |
150,870 |
4,83 Mio. |
|
|
Alphabet |
A14Y6H |
151,945 |
16:12 |
+0,005 |
+0,00% |
151,940 |
151,950 |
151,940 |
3,83 Mio. |
|
|
Amazon.com |
906866 |
180,820 |
16:12 |
+0,990 |
+0,55% |
180,810 |
180,820 |
179,830 |
11,70 Mio. |
|
|
American Electric Power Compan |
850222 |
85,690 |
16:12 |
+0,890 |
+1,05% |
85,670 |
85,690 |
84,800 |
487.306,00 |
|
|
Amgen |
867900 |
285,550 |
16:12 |
-0,750 |
-0,26% |
285,470 |
285,660 |
286,300 |
392.948,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
197,390 |
16:11 |
+4,060 |
+2,10% |
197,330 |
197,430 |
193,330 |
653.068,00 |
|
|
ANSYS |
901492 |
347,100 |
16:10 |
-0,830 |
-0,24% |
346,830 |
347,380 |
347,930 |
73.430,00 |
|
|
Apple |
865985 |
170,650 |
16:12 |
-2,660 |
-1,53% |
170,640 |
170,650 |
173,310 |
20,88 Mio. |
|
|
Applied Materials |
865177 |
203,880 |
16:12 |
-4,120 |
-1,98% |
203,880 |
203,950 |
208,000 |
2,17 Mio. |
|
|
ASML Holding NV |
A1J85V |
966,680 |
16:12 |
-7,330 |
-0,75% |
966,220 |
966,590 |
974,010 |
159.813,00 |
|
|
AstraZeneca PLC |
886715 |
68,160 |
16:12 |
-0,100 |
-0,15% |
68,150 |
68,160 |
68,260 |
977.294,00 |
|
|
Atlassian Corp |
A3DUN5 |
194,945 |
16:11 |
+1,805 |
+0,93% |
194,830 |
195,060 |
193,140 |
232.800,00 |
|
|
Autodesk |
869964 |
261,047 |
16:11 |
+0,077 |
+0,03% |
260,920 |
261,170 |
260,970 |
121.627,00 |
|
|
Automatic Data Processing |
850347 |
249,510 |
16:11 |
+1,180 |
+0,48% |
249,370 |
249,470 |
248,330 |
243.892,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,485 |
16:12 |
+0,395 |
+1,19% |
33,480 |
33,490 |
33,090 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
215,215 |
16:12 |
-1,125 |
-0,52% |
215,210 |
215,410 |
216,340 |
188.139,00 |
|
|
Booking Holdings |
A2JEXP |
3.667,340 |
16:11 |
-6,160 |
-0,17% |
3.662,790 |
3.670,820 |
3.673,500 |
71.774,00 |
|
|
Broadcom |
A2JG9Z |
1.316,585 |
16:11 |
-2,145 |
-0,16% |
1.315,000 |
1.317,200 |
1.318,730 |
403.336,00 |
|
|
Cadence Design Systems |
873567 |
310,870 |
16:11 |
-0,470 |
-0,15% |
310,560 |
310,910 |
311,340 |
304.846,00 |
|
|
CDW Corp |
A1W0KL |
257,965 |
16:12 |
+0,095 |
+0,04% |
257,870 |
258,060 |
257,870 |
99.105,00 |
|
|
Charter Communications |
A2AJX9 |
287,880 |
16:12 |
-5,630 |
-1,92% |
287,760 |
288,000 |
293,510 |
296.264,00 |
|
|
Cintas Corp |
880205 |
682,910 |
16:12 |
-2,730 |
-0,40% |
682,540 |
683,290 |
685,640 |
113.120,00 |
|
|
Cisco Systems |
878841 |
50,065 |
16:12 |
+0,295 |
+0,59% |
50,060 |
50,070 |
49,770 |
2,64 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,775 |
16:11 |
-0,725 |
-1,01% |
70,750 |
70,770 |
71,500 |
532.095,00 |
|
|
Cognizant Technology Solutions |
915272 |
73,420 |
16:12 |
-0,200 |
-0,27% |
73,420 |
73,440 |
73,620 |
635.145,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
43,225 |
16:12 |
+0,155 |
+0,36% |
43,220 |
43,230 |
43,070 |
2,69 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
185,670 |
16:12 |
+0,780 |
+0,42% |
185,660 |
185,800 |
184,890 |
516.535,00 |
|
|
Copart |
893807 |
57,745 |
16:12 |
+0,505 |
+0,88% |
57,740 |
57,750 |
57,240 |
724.215,00 |
|
|
CoStar Group |
922134 |
97,170 |
16:12 |
+0,950 |
+0,99% |
97,150 |
97,220 |
96,220 |
295.714,00 |
|
|
Costco Wholesale Corp |
888351 |
729,500 |
16:12 |
-2,580 |
-0,35% |
729,500 |
729,750 |
732,080 |
282.907,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
323,845 |
16:12 |
+1,595 |
+0,49% |
323,630 |
324,060 |
322,250 |
604.495,00 |
|
|
CSX Corp |
865857 |
36,825 |
16:12 |
-0,015 |
-0,04% |
36,820 |
36,830 |
36,840 |
1,73 Mio. |
|
|
Datadog |
A2PSFR |
124,075 |
16:12 |
+0,565 |
+0,46% |
124,010 |
124,140 |
123,510 |
398.027,00 |
|
|
DexCom |
A0D9T1 |
139,940 |
16:12 |
+0,460 |
+0,33% |
139,910 |
139,970 |
139,480 |
401.152,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,395 |
16:12 |
+0,865 |
+0,44% |
197,300 |
197,400 |
196,530 |
225.407,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
133,185 |
16:12 |
+0,685 |
+0,52% |
133,150 |
133,220 |
132,500 |
607.586,00 |
|
|
DoorDash |
A2QHEA |
138,675 |
16:12 |
-0,205 |
-0,15% |
138,650 |
138,700 |
138,880 |
832.672,00 |
|
|
Electronic Arts |
878372 |
132,705 |
16:12 |
+0,835 |
+0,63% |
132,690 |
132,720 |
131,870 |
315.800,00 |
|
|
Exelon Corp |
852011 |
37,465 |
16:12 |
+0,155 |
+0,42% |
37,460 |
37,470 |
37,310 |
836.885,00 |
|
|
Fastenal Company |
887891 |
77,520 |
16:12 |
+0,240 |
+0,31% |
77,510 |
77,530 |
77,280 |
838.185,00 |
|
|
Fortinet |
A0YEFE |
68,060 |
16:12 |
+0,790 |
+1,17% |
68,060 |
68,080 |
67,270 |
701.047,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,510 |
16:11 |
+0,200 |
+0,22% |
90,510 |
90,540 |
90,310 |
360.468,00 |
|
|
Gilead Sciences |
885823 |
73,420 |
16:12 |
+0,410 |
+0,56% |
73,410 |
73,420 |
73,010 |
1,09 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,970 |
16:12 |
+0,240 |
+0,46% |
51,950 |
52,000 |
51,730 |
295.733,00 |
|
|
Honeywell International |
870153 |
205,340 |
16:11 |
+0,210 |
+0,10% |
205,340 |
205,400 |
205,130 |
404.368,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
541,160 |
16:11 |
+1,590 |
+0,29% |
540,900 |
541,850 |
539,570 |
46.780,00 |
|
|
Illumina |
927079 |
139,660 |
16:12 |
+0,980 |
+0,71% |
139,560 |
139,690 |
138,680 |
219.750,00 |
|
|
Intel Corp |
855681 |
44,390 |
16:12 |
+0,620 |
+1,42% |
44,390 |
44,400 |
43,770 |
15,48 Mio. |
|
|
Intuit |
886053 |
651,070 |
16:11 |
+2,330 |
+0,36% |
650,810 |
651,640 |
648,740 |
177.967,00 |
|
|
Intuitive Surgical |
888024 |
399,550 |
16:12 |
-0,550 |
-0,14% |
399,230 |
399,810 |
400,100 |
178.858,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,760 |
16:12 |
+0,170 |
+0,56% |
30,750 |
30,760 |
30,590 |
1,23 Mio. |
|
|
KLA Corp |
865884 |
693,175 |
16:11 |
-3,695 |
-0,53% |
692,700 |
693,650 |
696,870 |
103.510,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,905 |
16:12 |
+0,375 |
+1,03% |
36,900 |
36,910 |
36,530 |
1,61 Mio. |
|
|
Lam Research Corp |
869686 |
966,950 |
16:08 |
+1,280 |
+0,13% |
965,880 |
968,350 |
965,670 |
126.167,00 |
|
|
lululemon athletica |
A0MXBY |
392,660 |
16:12 |
+3,200 |
+0,82% |
392,560 |
392,730 |
389,460 |
603.420,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
253,475 |
16:12 |
-0,085 |
-0,03% |
253,410 |
253,530 |
253,560 |
134.927,00 |
|
|
Marvell Technology |
A3CNLD |
71,570 |
16:12 |
-0,740 |
-1,02% |
71,570 |
71,590 |
72,310 |
4,64 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.518,200 |
16:11 |
-4,450 |
-0,29% |
1.515,540 |
1.519,780 |
1.522,650 |
56.356,00 |
|
|
Meta Platforms |
A1JWVX |
489,180 |
16:12 |
-4,680 |
-0,95% |
489,110 |
489,210 |
493,860 |
3,65 Mio. |
|
|
Microchip Technology |
886105 |
89,390 |
16:12 |
+0,200 |
+0,22% |
89,370 |
89,380 |
89,190 |
679.025,00 |
|
|
Micron Technology |
869020 |
118,290 |
16:12 |
-0,960 |
-0,80% |
118,290 |
118,300 |
119,250 |
7,67 Mio. |
|
|
Microsoft Corp |
870747 |
421,100 |
16:12 |
-0,330 |
-0,08% |
421,090 |
421,130 |
421,430 |
4,10 Mio. |
|
|
Moderna |
A2N9D9 |
108,262 |
16:12 |
-2,327 |
-2,10% |
108,210 |
108,280 |
110,590 |
1,07 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,255 |
16:12 |
+0,155 |
+0,22% |
70,250 |
70,260 |
70,100 |
1,25 Mio. |
|
|
MongoDB |
A2DYB1 |
362,060 |
16:11 |
+3,260 |
+0,91% |
361,850 |
362,410 |
358,800 |
234.194,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
59,390 |
16:12 |
+0,190 |
+0,32% |
59,380 |
59,390 |
59,200 |
874.363,00 |
|
|
Netflix |
552484 |
606,672 |
16:12 |
-6,857 |
-1,12% |
606,570 |
606,980 |
613,530 |
1,54 Mio. |
|
|
NVIDIA Corp |
918422 |
906,799 |
16:12 |
+4,299 |
+0,48% |
906,650 |
906,820 |
902,500 |
18,75 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
246,630 |
16:12 |
+1,190 |
+0,48% |
246,530 |
246,630 |
245,440 |
188.605,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.138,360 |
16:09 |
+2,840 |
+0,25% |
1.137,250 |
1.139,450 |
1.135,520 |
43.125,00 |
|
|
Old Dominion Freight Line |
923655 |
216,750 |
16:12 |
+2,775 |
+1,30% |
216,670 |
217,010 |
213,975 |
169.099,00 |
|
|
ON Semiconductor Corp |
930124 |
74,450 |
16:12 |
-1,160 |
-1,53% |
74,430 |
74,450 |
75,610 |
1,41 Mio. |
|
|
PACCAR |
861114 |
124,220 |
16:11 |
-0,240 |
-0,19% |
124,220 |
124,270 |
124,460 |
334.088,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
283,590 |
16:12 |
+1,330 |
+0,47% |
283,500 |
283,680 |
282,260 |
1,02 Mio. |
|
|
Paychex |
868284 |
122,070 |
16:12 |
+0,540 |
+0,44% |
122,040 |
122,070 |
121,530 |
301.698,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,815 |
16:12 |
+0,245 |
+0,37% |
66,810 |
66,820 |
66,570 |
2,80 Mio. |
|
|
PDD Holdings |
A2JRK6 |
116,615 |
16:12 |
-0,045 |
-0,04% |
116,600 |
116,630 |
116,660 |
3,18 Mio. |
|
|
PepsiCo |
851995 |
175,370 |
16:12 |
+1,800 |
+1,04% |
175,360 |
175,390 |
173,570 |
1,35 Mio. |
|
|
QUALCOMM |
883121 |
168,565 |
16:12 |
-0,565 |
-0,33% |
168,540 |
168,590 |
169,130 |
965.669,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
961,600 |
16:11 |
-4,700 |
-0,49% |
961,000 |
962,150 |
966,300 |
90.914,00 |
|
|
Roper Technologies |
883563 |
561,720 |
16:10 |
+2,540 |
+0,45% |
560,950 |
561,710 |
559,180 |
130.085,00 |
|
|
Ross Stores |
870053 |
147,825 |
16:11 |
+0,635 |
+0,43% |
147,810 |
147,850 |
147,190 |
329.547,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,895 |
16:12 |
-0,005 |
-0,13% |
3,890 |
3,900 |
3,900 |
3,35 Mio. |
|
|
Starbucks Corp |
884437 |
91,485 |
16:12 |
-0,015 |
-0,02% |
91,480 |
91,490 |
91,500 |
1,49 Mio. |
|
|
Synopsys |
883703 |
574,095 |
16:12 |
+0,745 |
+0,13% |
573,760 |
574,430 |
573,350 |
164.050,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,465 |
16:12 |
+1,455 |
+0,90% |
163,450 |
163,480 |
162,010 |
797.632,00 |
|
|
Take-Two Interactive Software |
914508 |
148,655 |
16:11 |
+1,735 |
+1,18% |
148,600 |
148,710 |
146,920 |
420.073,00 |
|
|
Tesla |
A1CX3T |
177,130 |
16:12 |
-2,700 |
-1,50% |
177,100 |
177,140 |
179,830 |
32,97 Mio. |
|
|
Texas Instruments |
852654 |
173,720 |
16:12 |
+0,850 |
+0,49% |
173,710 |
173,730 |
172,870 |
960.310,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,845 |
16:12 |
+0,635 |
+0,73% |
87,830 |
87,860 |
87,210 |
592.697,00 |
|
|
Verisk Analytics |
A0YA2M |
234,280 |
16:11 |
+0,350 |
+0,15% |
234,190 |
234,510 |
233,930 |
279.215,00 |
|
|
Vertex Pharmaceuticals |
882807 |
419,960 |
16:12 |
+2,640 |
+0,63% |
419,360 |
420,010 |
417,320 |
219.310,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
21,125 |
16:12 |
+0,105 |
+0,50% |
21,120 |
21,130 |
21,020 |
15,64 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,725 |
16:12 |
+0,085 |
+0,98% |
8,720 |
8,730 |
8,640 |
4,45 Mio. |
|
|
Workday |
A1J39P |
274,465 |
16:11 |
+0,845 |
+0,31% |
274,380 |
274,550 |
273,620 |
323.004,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,730 |
16:12 |
+0,350 |
+0,66% |
53,720 |
53,730 |
53,380 |
484.608,00 |
|
|
Zscaler |
A2JF28 |
192,950 |
16:12 |
-0,530 |
-0,27% |
192,950 |
193,110 |
193,480 |
500.862,00 |
|