| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.092,43 |
16:35 |
-1,14 |
-0,01% |
- |
- |
18.093,57 |
0,00 |
|
|
Zscaler |
A2JF28 |
175,095 |
16:35 |
-3,045 |
-1,71% |
174,860 |
175,240 |
178,140 |
334.602,00 |
|
|
Xcel Energy |
855009 |
54,520 |
16:35 |
+0,160 |
+0,29% |
54,510 |
54,520 |
54,360 |
381.602,00 |
|
|
Workday |
A1J39P |
250,250 |
16:35 |
+0,340 |
+0,14% |
250,200 |
250,480 |
249,910 |
388.819,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,995 |
16:35 |
+0,035 |
+0,44% |
7,990 |
8,000 |
7,960 |
4,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,449 |
16:35 |
+0,189 |
+1,09% |
17,440 |
17,450 |
17,260 |
2,14 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
406,910 |
16:35 |
+4,410 |
+1,10% |
406,110 |
406,990 |
402,500 |
487.261,00 |
|
|
Verisk Analytics |
A0YA2M |
244,570 |
16:35 |
+2,710 |
+1,12% |
244,500 |
244,640 |
241,860 |
181.608,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,090 |
16:35 |
-0,270 |
-0,30% |
91,070 |
91,110 |
91,360 |
681.500,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
182,770 |
16:35 |
+1,100 |
+0,61% |
182,750 |
182,790 |
181,670 |
920.111,00 |
|
|
Tesla |
A1CX3T |
178,670 |
16:35 |
-6,090 |
-3,30% |
178,630 |
178,670 |
184,760 |
25,80 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,079 |
16:35 |
-0,261 |
-0,18% |
148,040 |
148,160 |
148,340 |
93.326,00 |
|
|
T-Mobile US |
A1T7LU |
161,980 |
16:35 |
-0,390 |
-0,24% |
161,960 |
161,990 |
162,370 |
768.324,00 |
|
|
Synopsys |
883703 |
549,525 |
16:35 |
+3,985 |
+0,73% |
549,050 |
550,000 |
545,540 |
128.476,00 |
|
|
Starbucks Corp |
884437 |
72,355 |
16:35 |
-0,545 |
-0,75% |
72,350 |
72,370 |
72,900 |
5,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,190 |
16:35 |
+0,010 |
+0,31% |
3,190 |
3,200 |
3,180 |
2,09 Mio. |
|
|
Ross Stores |
870053 |
132,440 |
16:35 |
-0,040 |
-0,03% |
132,380 |
132,430 |
132,480 |
280.654,00 |
|
|
Roper Technologies |
883563 |
519,270 |
16:35 |
+3,730 |
+0,72% |
518,980 |
519,440 |
515,540 |
40.067,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
962,975 |
16:35 |
+4,335 |
+0,45% |
962,590 |
963,290 |
958,640 |
60.186,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
182,755 |
16:35 |
+0,905 |
+0,50% |
182,730 |
182,800 |
181,850 |
899.830,00 |
|
|
PepsiCo |
851995 |
177,220 |
16:35 |
+1,400 |
+0,80% |
177,180 |
177,220 |
175,820 |
468.080,00 |
|
|
PDD Holdings |
A2JRK6 |
137,700 |
16:35 |
-0,940 |
-0,68% |
137,680 |
137,780 |
138,640 |
1,70 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,060 |
16:35 |
+0,450 |
+0,69% |
66,050 |
66,060 |
65,610 |
2,00 Mio. |
|
|
Paychex |
868284 |
121,290 |
16:35 |
+0,660 |
+0,55% |
121,270 |
121,330 |
120,630 |
85.539,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,950 |
16:35 |
+2,380 |
+0,79% |
302,860 |
303,060 |
300,570 |
772.491,00 |
|
|
PACCAR |
861114 |
106,800 |
16:35 |
+1,650 |
+1,57% |
106,780 |
106,810 |
105,150 |
331.984,00 |
|
|
ON Semiconductor Corp |
930124 |
71,875 |
16:35 |
+2,205 |
+3,16% |
71,860 |
71,890 |
69,670 |
1,13 Mio. |
|
|
Old Dominion Freight Line |
923655 |
185,225 |
16:35 |
+5,045 |
+2,80% |
185,020 |
185,430 |
180,180 |
173.534,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,000 |
16:35 |
+3,910 |
+0,38% |
1.018,570 |
1.020,220 |
1.016,090 |
107.793,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
259,755 |
16:35 |
+0,125 |
+0,05% |
259,590 |
259,920 |
259,630 |
259.061,00 |
|
|
NVIDIA Corp |
918422 |
900,113 |
16:35 |
-21,287 |
-2,31% |
900,100 |
900,380 |
921,400 |
15,15 Mio. |
|
|
Netflix |
552484 |
598,865 |
16:35 |
+1,895 |
+0,32% |
598,660 |
599,070 |
596,970 |
847.111,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,280 |
16:35 |
+0,060 |
+0,11% |
54,270 |
54,280 |
54,220 |
3,46 Mio. |
|
|
MongoDB |
A2DYB1 |
351,080 |
16:35 |
-14,590 |
-3,99% |
350,900 |
351,260 |
365,670 |
413.823,00 |
|
|
Mondelez International |
A1J4U0 |
70,515 |
16:35 |
+0,585 |
+0,84% |
70,510 |
70,520 |
69,930 |
617.625,00 |
|
|
Moderna |
A2N9D9 |
120,095 |
16:35 |
-2,035 |
-1,67% |
120,030 |
120,160 |
122,130 |
809.374,00 |
|
|
Microsoft Corp |
870747 |
412,760 |
16:35 |
-0,780 |
-0,19% |
412,730 |
412,780 |
413,540 |
3,71 Mio. |
|
|
Micron Technology |
869020 |
120,690 |
16:35 |
+0,560 |
+0,47% |
120,670 |
120,710 |
120,130 |
3,41 Mio. |
|
|
Microchip Technology |
886105 |
92,700 |
16:35 |
-1,060 |
-1,13% |
92,600 |
92,700 |
93,760 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
463,735 |
16:35 |
-1,945 |
-0,42% |
463,620 |
463,830 |
465,680 |
3,25 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.688,970 |
16:35 |
+35,120 |
+2,12% |
1.688,450 |
1.693,250 |
1.653,850 |
174.147,00 |
|
|
Marvell Technology |
A3CNLD |
69,380 |
16:35 |
-0,440 |
-0,63% |
69,360 |
69,380 |
69,820 |
866.454,00 |
|
|
Marriott International |
913070 |
237,240 |
16:35 |
+0,420 |
+0,18% |
237,330 |
237,480 |
236,820 |
165.119,00 |
|
|
lululemon athletica |
A0MXBY |
353,140 |
16:35 |
+2,900 |
+0,83% |
352,850 |
353,330 |
350,240 |
273.865,00 |
|
|
Lam Research Corp |
869686 |
926,668 |
16:35 |
+2,128 |
+0,23% |
925,570 |
926,810 |
924,540 |
79.672,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,835 |
16:35 |
+0,095 |
+0,27% |
35,830 |
35,840 |
35,740 |
1,16 Mio. |
|
|
KLA Corp |
865884 |
714,740 |
16:35 |
-3,640 |
-0,51% |
714,720 |
715,450 |
718,380 |
81.182,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,780 |
16:35 |
+0,220 |
+0,66% |
33,770 |
33,780 |
33,560 |
566.242,00 |
|
|
Intuitive Surgical |
888024 |
386,480 |
16:35 |
+3,430 |
+0,90% |
386,280 |
386,700 |
383,050 |
114.373,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
636,480 |
16:35 |
+1,840 |
+0,29% |
636,300 |
636,760 |
634,640 |
153.694,00 |
|
|
Intel Corp |
855681 |
31,285 |
16:35 |
+0,315 |
+1,02% |
31,280 |
31,290 |
30,970 |
8,12 Mio. |
|
|
Illumina |
927079 |
116,445 |
16:35 |
-2,535 |
-2,13% |
116,350 |
116,540 |
118,980 |
733.583,00 |
|
|
IDEXX Laboratories |
888210 |
484,080 |
16:35 |
+7,210 |
+1,51% |
483,470 |
484,490 |
476,870 |
55.393,00 |
|
|
Honeywell International |
870153 |
196,655 |
16:35 |
+1,655 |
+0,85% |
196,630 |
196,680 |
195,000 |
283.599,00 |
|
|
GlobalFoundries |
A3C6AF |
54,150 |
16:35 |
+4,420 |
+8,89% |
54,120 |
54,190 |
49,730 |
1,74 Mio. |
|
|
Gilead Sciences |
885823 |
65,640 |
16:35 |
+0,100 |
+0,15% |
65,630 |
65,650 |
65,540 |
753.561,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,700 |
16:35 |
+0,900 |
+1,13% |
80,670 |
80,720 |
79,800 |
349.472,00 |
|
|
Fortinet |
A0YEFE |
58,585 |
16:35 |
-0,225 |
-0,38% |
58,570 |
58,600 |
58,810 |
3,70 Mio. |
|
|
Fastenal Company |
887891 |
66,925 |
16:35 |
+0,185 |
+0,28% |
66,920 |
66,930 |
66,740 |
589.277,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,545 |
16:35 |
-0,005 |
-0,01% |
37,540 |
37,550 |
37,550 |
796.264,00 |
|
|
Electronic Arts |
878372 |
131,110 |
16:35 |
+0,550 |
+0,42% |
131,100 |
131,180 |
130,560 |
453.291,00 |
|
|
DoorDash |
A2QHEA |
115,075 |
16:35 |
-2,515 |
-2,14% |
115,040 |
115,110 |
117,590 |
1,72 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,820 |
16:35 |
+1,640 |
+1,36% |
121,760 |
121,860 |
120,180 |
264.001,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,310 |
16:35 |
+0,120 |
+0,06% |
204,240 |
204,450 |
204,190 |
189.641,00 |
|
|
DexCom |
A0D9T1 |
130,045 |
16:35 |
+0,395 |
+0,30% |
129,990 |
130,100 |
129,650 |
150.759,00 |
|
|
Datadog |
A2PSFR |
113,710 |
16:35 |
-13,260 |
-10,44% |
113,650 |
113,780 |
126,970 |
10,41 Mio. |
|
|
CSX Corp |
865857 |
33,965 |
16:35 |
+0,285 |
+0,85% |
33,960 |
33,970 |
33,680 |
1,09 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
312,820 |
16:35 |
-4,990 |
-1,57% |
312,700 |
313,030 |
317,810 |
906.446,00 |
|
|
Costco Wholesale Corp |
888351 |
765,100 |
16:35 |
+8,650 |
+1,14% |
764,860 |
765,290 |
756,450 |
343.840,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
91,310 |
16:35 |
+0,010 |
+0,01% |
91,310 |
91,350 |
91,300 |
180.910,00 |
|
|
Copart |
893807 |
55,930 |
16:35 |
+0,190 |
+0,34% |
55,920 |
55,930 |
55,740 |
326.071,00 |
|
|
Constellation Energy Corp |
A3DCXB |
203,160 |
16:35 |
+5,460 |
+2,76% |
202,980 |
203,260 |
197,700 |
736.900,00 |
|
|
Comcast Corp |
157484 |
38,615 |
16:35 |
+0,125 |
+0,32% |
38,610 |
38,620 |
38,490 |
5,12 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,120 |
16:35 |
+0,700 |
+1,05% |
67,110 |
67,140 |
66,420 |
492.375,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,140 |
16:35 |
+0,780 |
+1,09% |
72,110 |
72,150 |
71,360 |
531.235,00 |
|
|
Cisco Systems |
878841 |
47,295 |
16:35 |
+0,185 |
+0,39% |
47,290 |
47,300 |
47,110 |
2,03 Mio. |
|
|
Cintas Corp |
880205 |
693,800 |
16:28 |
+8,100 |
+1,18% |
693,800 |
694,310 |
685,700 |
51.485,00 |
|
|
Charter Communications |
A2AJX9 |
273,655 |
16:34 |
+2,185 |
+0,80% |
273,510 |
273,950 |
271,470 |
111.268,00 |
|
|
CDW Corp |
A1W0KL |
222,050 |
16:35 |
+0,230 |
+0,10% |
222,040 |
222,340 |
221,820 |
77.884,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
286,490 |
16:35 |
+1,300 |
+0,46% |
286,430 |
286,590 |
285,190 |
214.400,00 |
|
|
Broadcom |
A2JG9Z |
1.308,700 |
16:35 |
-1,610 |
-0,12% |
1.307,010 |
1.308,920 |
1.310,310 |
297.228,00 |
|
|
Booking Holdings |
A2JEXP |
3.573,400 |
16:34 |
-25,010 |
-0,69% |
3.568,420 |
3.578,970 |
3.598,410 |
71.477,00 |
|
|
Biogen |
789617 |
219,120 |
16:35 |
-2,300 |
-1,04% |
218,800 |
219,180 |
221,420 |
134.755,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,160 |
16:35 |
+0,160 |
+0,50% |
32,150 |
32,160 |
32,000 |
634.466,00 |
|
|
Automatic Data Processing |
850347 |
242,875 |
16:35 |
+0,135 |
+0,06% |
242,770 |
242,980 |
242,740 |
193.795,00 |
|
|
Autodesk |
869964 |
214,450 |
16:35 |
-2,250 |
-1,04% |
214,510 |
214,670 |
216,700 |
257.022,00 |
|
|
Atlassian Corp |
A3DUN5 |
180,940 |
16:35 |
-0,830 |
-0,46% |
180,800 |
181,100 |
181,770 |
308.141,00 |
|
|
AstraZeneca PLC |
886715 |
76,085 |
16:35 |
+0,325 |
+0,43% |
76,080 |
76,090 |
75,760 |
1,43 Mio. |
|
|
ASML Holding NV |
A1J85V |
916,470 |
16:35 |
-0,450 |
-0,05% |
916,160 |
916,960 |
916,920 |
140.643,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
208,230 |
16:35 |
-0,630 |
-0,30% |
208,180 |
208,300 |
208,860 |
552.448,00 |
|
|
Apple |
865985 |
182,820 |
16:35 |
+1,110 |
+0,61% |
182,820 |
182,840 |
181,710 |
25,27 Mio. |
|
|
ANSYS |
901492 |
324,405 |
16:35 |
+2,815 |
+0,88% |
324,140 |
324,610 |
321,590 |
43.214,00 |
|
|
Analog Devices |
862485 |
205,225 |
16:35 |
+1,905 |
+0,94% |
205,160 |
205,280 |
203,320 |
494.649,00 |
|
|
Amgen |
867900 |
300,980 |
16:35 |
+1,500 |
+0,50% |
300,870 |
301,120 |
299,480 |
490.396,00 |
|
|
American Electric Power Compan |
850222 |
89,280 |
16:35 |
+0,470 |
+0,53% |
89,270 |
89,300 |
88,810 |
949.382,00 |
|
|
Amazon.com |
906866 |
188,331 |
16:35 |
-0,369 |
-0,20% |
188,330 |
188,350 |
188,700 |
8,85 Mio. |
|
|
Alphabet |
A14Y6F |
170,090 |
16:35 |
+1,990 |
+1,18% |
170,070 |
170,100 |
168,100 |
8,83 Mio. |
|
|
Alphabet |
A14Y6H |
171,850 |
16:35 |
+2,020 |
+1,19% |
171,840 |
171,860 |
169,830 |
7,13 Mio. |
|
|
Airbnb |
A2QG35 |
160,845 |
16:35 |
-1,155 |
-0,71% |
160,800 |
160,870 |
162,000 |
499.509,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
155,652 |
16:35 |
-0,128 |
-0,08% |
155,650 |
155,670 |
155,780 |
11,98 Mio. |
|
|
Adobe |
871981 |
494,470 |
16:35 |
+0,880 |
+0,18% |
494,400 |
494,650 |
493,590 |
553.031,00 |
|