| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.752,17 |
19:18 |
+321,67 |
+1,85% |
- |
- |
17.430,50 |
0,00 |
|
|
Zscaler |
A2JF28 |
177,790 |
19:18 |
+2,980 |
+1,70% |
177,600 |
177,850 |
174,810 |
666.870,00 |
|
|
Xcel Energy |
855009 |
54,180 |
19:18 |
-0,830 |
-1,51% |
54,160 |
54,180 |
55,010 |
2,58 Mio. |
|
|
Workday |
A1J39P |
252,047 |
19:18 |
-2,012 |
-0,79% |
251,990 |
252,100 |
254,060 |
1,33 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,105 |
19:18 |
-0,185 |
-2,23% |
8,100 |
8,110 |
8,290 |
10,76 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,840 |
19:18 |
+0,240 |
+1,36% |
17,830 |
17,840 |
17,600 |
3,52 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
399,470 |
19:18 |
+1,770 |
+0,45% |
399,330 |
399,530 |
397,700 |
242.921,00 |
|
|
Verisk Analytics |
A0YA2M |
222,860 |
19:18 |
+0,070 |
+0,03% |
222,730 |
222,980 |
222,790 |
259.696,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,380 |
19:18 |
+2,040 |
+2,45% |
85,370 |
85,400 |
83,340 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
177,780 |
19:18 |
+2,530 |
+1,44% |
177,790 |
177,830 |
175,250 |
1,99 Mio. |
|
|
Tesla |
A1CX3T |
171,390 |
19:18 |
+1,210 |
+0,71% |
171,400 |
171,420 |
170,180 |
66,48 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,510 |
19:18 |
+2,080 |
+1,45% |
145,490 |
145,570 |
143,430 |
291.680,00 |
|
|
T-Mobile US |
A1T7LU |
163,560 |
19:18 |
-0,490 |
-0,30% |
163,550 |
163,570 |
164,050 |
3,70 Mio. |
|
|
Synopsys |
883703 |
548,089 |
19:18 |
+17,979 |
+3,39% |
547,760 |
548,290 |
530,110 |
533.313,00 |
|
|
Starbucks Corp |
884437 |
88,860 |
19:18 |
+1,020 |
+1,16% |
88,850 |
88,870 |
87,840 |
3,97 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,007 |
19:18 |
-0,013 |
-0,42% |
3,000 |
3,010 |
3,020 |
13,29 Mio. |
|
|
Ross Stores |
870053 |
133,660 |
19:18 |
+1,510 |
+1,14% |
133,640 |
133,670 |
132,150 |
745.981,00 |
|
|
Roper Technologies |
883563 |
532,210 |
19:18 |
-8,200 |
-1,52% |
531,630 |
532,790 |
540,410 |
298.160,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
882,330 |
19:15 |
-8,350 |
-0,94% |
881,820 |
882,860 |
890,680 |
232.951,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
166,380 |
19:18 |
+3,080 |
+1,89% |
166,360 |
166,410 |
163,300 |
3,07 Mio. |
|
|
PepsiCo |
851995 |
176,030 |
19:18 |
-0,650 |
-0,37% |
176,010 |
176,050 |
176,680 |
2,11 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,760 |
19:18 |
+1,970 |
+1,57% |
127,730 |
127,760 |
125,790 |
6,33 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,780 |
19:18 |
+1,680 |
+2,62% |
65,770 |
65,780 |
64,100 |
5,20 Mio. |
|
|
Paychex |
868284 |
120,980 |
19:18 |
-0,990 |
-0,81% |
120,970 |
120,990 |
121,970 |
428.133,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,390 |
19:18 |
+3,600 |
+1,25% |
292,260 |
292,410 |
288,790 |
1,18 Mio. |
|
|
PACCAR |
861114 |
111,700 |
19:18 |
-0,920 |
-0,82% |
111,690 |
111,710 |
112,620 |
1,08 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,860 |
19:18 |
+2,480 |
+3,74% |
68,840 |
68,860 |
66,380 |
6,19 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,860 |
19:18 |
-11,800 |
-6,00% |
184,740 |
184,980 |
196,660 |
2,02 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.046,370 |
19:16 |
-7,760 |
-0,74% |
1.043,940 |
1.046,790 |
1.054,130 |
137.178,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
243,510 |
19:18 |
+5,430 |
+2,28% |
243,500 |
243,680 |
238,080 |
802.692,00 |
|
|
NVIDIA Corp |
918422 |
877,874 |
19:18 |
+51,554 |
+6,24% |
877,700 |
877,990 |
826,320 |
35,10 Mio. |
|
|
Netflix |
552484 |
560,495 |
19:18 |
-4,305 |
-0,76% |
560,380 |
560,610 |
564,800 |
2,80 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,145 |
19:18 |
-0,005 |
-0,01% |
53,140 |
53,150 |
53,150 |
1,64 Mio. |
|
|
MongoDB |
A2DYB1 |
384,840 |
19:18 |
+18,710 |
+5,11% |
384,560 |
384,830 |
366,130 |
814.846,00 |
|
|
Mondelez International |
A1J4U0 |
70,545 |
19:18 |
-0,255 |
-0,36% |
70,540 |
70,550 |
70,800 |
2,61 Mio. |
|
|
Moderna |
A2N9D9 |
107,830 |
19:18 |
+1,650 |
+1,55% |
107,800 |
107,860 |
106,180 |
839.489,00 |
|
|
Microsoft Corp |
870747 |
408,920 |
19:18 |
+9,880 |
+2,48% |
408,930 |
408,950 |
399,040 |
19,03 Mio. |
|
|
Micron Technology |
869020 |
114,080 |
19:18 |
+2,500 |
+2,24% |
114,080 |
114,090 |
111,580 |
12,42 Mio. |
|
|
Microchip Technology |
886105 |
94,395 |
19:18 |
+2,185 |
+2,37% |
94,380 |
94,410 |
92,210 |
1,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
438,550 |
19:18 |
-2,830 |
-0,64% |
438,500 |
438,620 |
441,380 |
22,54 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.389,170 |
19:18 |
+25,340 |
+1,86% |
1.386,960 |
1.389,860 |
1.363,830 |
166.162,00 |
|
|
Marvell Technology |
A3CNLD |
69,510 |
19:18 |
+2,030 |
+3,01% |
69,510 |
69,520 |
67,480 |
4,68 Mio. |
|
|
Marriott International |
913070 |
242,270 |
19:18 |
+0,330 |
+0,14% |
242,190 |
242,270 |
241,940 |
438.963,00 |
|
|
lululemon athletica |
A0MXBY |
365,310 |
19:18 |
+5,310 |
+1,47% |
365,160 |
365,550 |
360,000 |
651.507,00 |
|
|
Lam Research Corp |
869686 |
927,445 |
19:18 |
+25,975 |
+2,88% |
926,740 |
927,700 |
901,470 |
470.887,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,375 |
19:18 |
+0,005 |
+0,01% |
38,370 |
38,380 |
38,370 |
2,39 Mio. |
|
|
KLA Corp |
865884 |
706,861 |
19:18 |
+33,911 |
+5,04% |
706,780 |
707,580 |
672,950 |
486.166,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,925 |
19:18 |
+0,085 |
+0,25% |
33,920 |
33,930 |
33,840 |
4,44 Mio. |
|
|
Intuitive Surgical |
888024 |
376,015 |
19:18 |
+2,895 |
+0,78% |
375,800 |
376,230 |
373,120 |
364.329,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
633,080 |
19:18 |
+6,690 |
+1,07% |
632,730 |
633,510 |
626,390 |
410.663,00 |
|
|
Intel Corp |
855681 |
31,640 |
19:18 |
-3,470 |
-9,88% |
31,640 |
31,650 |
35,110 |
82,40 Mio. |
|
|
Illumina |
927079 |
123,340 |
19:16 |
+2,290 |
+1,89% |
123,280 |
123,420 |
121,050 |
296.824,00 |
|
|
IDEXX Laboratories |
888210 |
496,000 |
19:18 |
+6,760 |
+1,38% |
495,730 |
496,250 |
489,240 |
186.393,00 |
|
|
Honeywell International |
870153 |
192,980 |
19:18 |
-0,040 |
-0,02% |
192,970 |
192,990 |
193,020 |
1,22 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,710 |
19:18 |
+0,920 |
+1,93% |
48,690 |
48,720 |
47,790 |
341.071,00 |
|
|
Gilead Sciences |
885823 |
65,480 |
19:18 |
+0,210 |
+0,32% |
65,480 |
65,490 |
65,270 |
6,60 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,170 |
19:17 |
+0,220 |
+0,26% |
86,150 |
86,180 |
85,950 |
528.937,00 |
|
|
Fortinet |
A0YEFE |
64,090 |
19:18 |
+0,060 |
+0,09% |
64,090 |
64,100 |
64,030 |
1,76 Mio. |
|
|
Fastenal Company |
887891 |
68,475 |
19:18 |
+0,335 |
+0,49% |
68,470 |
68,480 |
68,140 |
925.505,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,515 |
19:18 |
-0,145 |
-0,38% |
37,510 |
37,520 |
37,660 |
1,40 Mio. |
|
|
Electronic Arts |
878372 |
128,140 |
19:18 |
+0,830 |
+0,65% |
128,110 |
128,140 |
127,310 |
419.913,00 |
|
|
DoorDash |
A2QHEA |
132,850 |
19:18 |
+4,740 |
+3,70% |
132,830 |
132,870 |
128,110 |
1,46 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,430 |
19:18 |
+0,740 |
+0,61% |
122,420 |
122,460 |
121,690 |
465.903,00 |
|
|
Diamondback Energy |
A1J6Y4 |
208,000 |
19:18 |
+0,900 |
+0,43% |
207,980 |
208,070 |
207,100 |
395.326,00 |
|
|
DexCom |
A0D9T1 |
127,800 |
19:18 |
-10,210 |
-7,40% |
127,730 |
127,860 |
138,010 |
4,95 Mio. |
|
|
Datadog |
A2PSFR |
130,370 |
19:18 |
+5,120 |
+4,09% |
130,310 |
130,400 |
125,250 |
2,56 Mio. |
|
|
CSX Corp |
865857 |
33,955 |
19:18 |
-0,075 |
-0,22% |
33,950 |
33,960 |
34,030 |
3,66 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
303,340 |
19:18 |
+5,320 |
+1,79% |
303,190 |
303,500 |
298,020 |
928.219,00 |
|
|
Costco Wholesale Corp |
888351 |
729,160 |
19:17 |
+7,300 |
+1,01% |
728,900 |
729,420 |
721,860 |
611.576,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
93,090 |
19:18 |
+2,750 |
+3,04% |
93,060 |
93,120 |
90,340 |
925.896,00 |
|
|
Copart |
893807 |
55,925 |
19:18 |
+0,705 |
+1,28% |
55,920 |
55,930 |
55,220 |
1,08 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,465 |
19:18 |
+0,455 |
+0,24% |
188,420 |
188,510 |
188,010 |
584.895,00 |
|
|
Comcast Corp |
157484 |
38,235 |
19:18 |
+0,365 |
+0,96% |
38,230 |
38,240 |
37,870 |
14,00 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,780 |
19:18 |
+0,020 |
+0,03% |
66,770 |
66,790 |
66,760 |
666.252,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,680 |
19:18 |
+0,740 |
+1,04% |
71,670 |
71,690 |
70,940 |
356.585,00 |
|
|
Cisco Systems |
878841 |
47,905 |
19:18 |
-0,195 |
-0,41% |
47,900 |
47,910 |
48,100 |
5,21 Mio. |
|
|
Cintas Corp |
880205 |
667,050 |
19:15 |
+1,800 |
+0,27% |
667,000 |
667,540 |
665,250 |
87.663,00 |
|
|
Charter Communications |
A2AJX9 |
253,790 |
19:18 |
-5,310 |
-2,05% |
253,600 |
253,990 |
259,100 |
1,52 Mio. |
|
|
CDW Corp |
A1W0KL |
243,640 |
19:17 |
+0,220 |
+0,09% |
243,530 |
243,730 |
243,420 |
108.876,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
284,943 |
19:17 |
+7,863 |
+2,84% |
284,820 |
285,020 |
277,080 |
930.939,00 |
|
|
Broadcom |
A2JG9Z |
1.349,150 |
19:18 |
+54,730 |
+4,23% |
1.348,530 |
1.349,900 |
1.294,420 |
1,24 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.524,770 |
19:17 |
+22,290 |
+0,64% |
3.520,480 |
3.529,850 |
3.502,480 |
62.772,00 |
|
|
Biogen |
789617 |
208,985 |
19:18 |
+6,525 |
+3,22% |
208,880 |
209,090 |
202,460 |
838.741,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,980 |
19:18 |
-0,320 |
-0,96% |
32,980 |
32,990 |
33,300 |
3,16 Mio. |
|
|
Automatic Data Processing |
850347 |
244,900 |
19:18 |
-1,440 |
-0,58% |
244,890 |
244,970 |
246,340 |
503.446,00 |
|
|
Autodesk |
869964 |
218,600 |
19:18 |
+2,200 |
+1,02% |
218,500 |
218,700 |
216,400 |
547.956,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,615 |
19:18 |
-18,795 |
-9,47% |
179,490 |
179,750 |
198,410 |
3,48 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,370 |
19:18 |
+0,340 |
+0,45% |
75,370 |
75,380 |
75,030 |
3,55 Mio. |
|
|
ASML Holding NV |
A1J85V |
924,390 |
19:18 |
+21,880 |
+2,42% |
924,320 |
925,070 |
902,510 |
499.358,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
203,410 |
19:18 |
+5,910 |
+2,99% |
203,360 |
203,440 |
197,500 |
1,80 Mio. |
|
|
Apple |
865985 |
169,940 |
19:18 |
+0,050 |
+0,03% |
169,930 |
169,940 |
169,890 |
21,99 Mio. |
|
|
ANSYS |
901492 |
335,615 |
19:16 |
+8,575 |
+2,62% |
335,290 |
335,850 |
327,040 |
97.506,00 |
|
|
Analog Devices |
862485 |
201,790 |
19:18 |
+3,850 |
+1,94% |
201,750 |
201,800 |
197,940 |
1,04 Mio. |
|
|
Amgen |
867900 |
270,135 |
19:18 |
+0,755 |
+0,28% |
270,030 |
270,160 |
269,380 |
636.163,00 |
|
|
American Electric Power Compan |
850222 |
85,675 |
19:18 |
-1,185 |
-1,36% |
85,650 |
85,690 |
86,860 |
1,17 Mio. |
|
|
Amazon.com |
906866 |
180,390 |
19:18 |
+6,720 |
+3,87% |
180,370 |
180,390 |
173,670 |
24,09 Mio. |
|
|
Alphabet |
A14Y6F |
172,295 |
19:18 |
+16,295 |
+10,45% |
172,290 |
172,300 |
156,000 |
44,25 Mio. |
|
|
Alphabet |
A14Y6H |
173,910 |
19:18 |
+15,960 |
+10,10% |
173,920 |
173,930 |
157,950 |
38,55 Mio. |
|
|
Airbnb |
A2QG35 |
164,360 |
19:18 |
+1,350 |
+0,83% |
164,350 |
164,390 |
163,010 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
157,870 |
19:18 |
+4,110 |
+2,67% |
157,860 |
157,880 |
153,760 |
28,04 Mio. |
|
|
Adobe |
871981 |
478,680 |
19:18 |
+5,240 |
+1,11% |
478,610 |
478,840 |
473,440 |
1,22 Mio. |
|