| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.084,65 |
17:32 |
-6,80 |
-0,04% |
- |
- |
18.091,45 |
0,00 |
|
|
Adobe |
871981 |
494,690 |
17:32 |
+2,420 |
+0,49% |
494,650 |
494,870 |
492,270 |
531.683,00 |
|
|
Advanced Micro Devices |
863186 |
152,980 |
17:32 |
-1,450 |
-0,94% |
152,970 |
152,990 |
154,430 |
14,22 Mio. |
|
|
Airbnb |
A2QG35 |
158,100 |
17:32 |
-1,710 |
-1,07% |
158,050 |
158,110 |
159,810 |
1,65 Mio. |
|
|
Alphabet |
A14Y6F |
170,000 |
17:32 |
-1,250 |
-0,73% |
169,990 |
170,010 |
171,250 |
6,93 Mio. |
|
|
Alphabet |
A14Y6H |
171,750 |
17:32 |
-1,230 |
-0,71% |
171,750 |
171,760 |
172,980 |
5,00 Mio. |
|
|
Amazon.com |
906866 |
187,820 |
17:32 |
-0,940 |
-0,50% |
187,820 |
187,840 |
188,760 |
10,86 Mio. |
|
|
American Electric Power Compan |
850222 |
90,250 |
17:32 |
+0,380 |
+0,42% |
90,240 |
90,260 |
89,870 |
384.587,00 |
|
|
Amgen |
867900 |
303,350 |
17:32 |
+3,050 |
+1,02% |
303,080 |
303,460 |
300,300 |
818.595,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,730 |
17:32 |
-0,840 |
-0,41% |
202,510 |
202,730 |
203,570 |
864.335,00 |
|
|
ANSYS |
901492 |
326,350 |
17:32 |
+1,310 |
+0,40% |
326,140 |
326,820 |
325,040 |
54.026,00 |
|
|
Apple |
865985 |
182,275 |
17:32 |
-0,125 |
-0,07% |
182,270 |
182,280 |
182,400 |
15,10 Mio. |
|
|
Applied Materials |
865177 |
205,720 |
17:32 |
-1,600 |
-0,77% |
205,620 |
205,750 |
207,320 |
856.863,00 |
|
|
ASML Holding NV |
A1J85V |
909,030 |
17:32 |
+0,810 |
+0,09% |
908,240 |
909,850 |
908,220 |
241.612,00 |
|
|
AstraZeneca PLC |
886715 |
76,850 |
17:32 |
+0,530 |
+0,69% |
76,850 |
76,860 |
76,320 |
1,33 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,000 |
17:32 |
-5,120 |
-2,78% |
178,940 |
179,090 |
184,120 |
358.380,00 |
|
|
Autodesk |
869964 |
213,775 |
17:32 |
-0,845 |
-0,39% |
213,710 |
213,860 |
214,620 |
243.162,00 |
|
|
Automatic Data Processing |
850347 |
242,030 |
17:32 |
-3,090 |
-1,26% |
241,930 |
242,090 |
245,120 |
309.890,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,445 |
17:32 |
+0,305 |
+0,95% |
32,440 |
32,450 |
32,140 |
930.367,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
220,350 |
17:32 |
+1,430 |
+0,65% |
220,030 |
220,420 |
218,920 |
152.168,00 |
|
|
Booking Holdings |
A2JEXP |
3.640,310 |
17:32 |
+34,900 |
+0,97% |
3.632,380 |
3.643,780 |
3.605,410 |
82.185,00 |
|
|
Broadcom |
A2JG9Z |
1.322,735 |
17:32 |
+19,625 |
+1,51% |
1.321,430 |
1.323,990 |
1.303,110 |
533.237,00 |
|
|
Cadence Design Systems |
873567 |
282,955 |
17:32 |
-1,085 |
-0,38% |
282,950 |
283,160 |
284,040 |
277.642,00 |
|
|
CDW Corp |
A1W0KL |
220,670 |
17:31 |
-0,010 |
-0,00% |
220,560 |
220,790 |
220,680 |
110.922,00 |
|
|
Charter Communications |
A2AJX9 |
280,495 |
17:32 |
+12,495 |
+4,66% |
280,240 |
280,590 |
268,000 |
1,62 Mio. |
|
|
Cintas Corp |
880205 |
693,280 |
17:32 |
+0,500 |
+0,07% |
692,680 |
693,320 |
692,780 |
68.403,00 |
|
|
Cisco Systems |
878841 |
47,995 |
17:32 |
+0,715 |
+1,51% |
47,990 |
48,000 |
47,280 |
3,85 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,000 |
17:32 |
-0,300 |
-0,41% |
72,980 |
73,010 |
73,300 |
638.886,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,460 |
17:32 |
-0,200 |
-0,30% |
67,450 |
67,470 |
67,660 |
1,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,715 |
17:32 |
+1,225 |
+3,18% |
39,710 |
39,720 |
38,490 |
9,06 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
204,040 |
17:32 |
+3,480 |
+1,74% |
203,940 |
204,050 |
200,560 |
1,18 Mio. |
|
|
Copart |
893807 |
55,580 |
17:32 |
-0,350 |
-0,63% |
55,570 |
55,580 |
55,930 |
544.184,00 |
|
|
CoStar Group |
922134 |
90,500 |
17:31 |
-1,960 |
-2,12% |
90,480 |
90,540 |
92,460 |
283.321,00 |
|
|
Costco Wholesale Corp |
888351 |
767,246 |
17:32 |
-4,064 |
-0,53% |
767,000 |
767,260 |
771,310 |
551.002,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
317,630 |
17:32 |
+5,080 |
+1,63% |
317,520 |
317,820 |
312,550 |
726.269,00 |
|
|
CSX Corp |
865857 |
34,015 |
17:32 |
+0,055 |
+0,16% |
34,010 |
34,020 |
33,960 |
2,06 Mio. |
|
|
Datadog |
A2PSFR |
116,616 |
17:32 |
+4,216 |
+3,75% |
116,570 |
116,660 |
112,400 |
3,59 Mio. |
|
|
DexCom |
A0D9T1 |
129,250 |
17:32 |
-0,850 |
-0,65% |
129,200 |
129,330 |
130,100 |
257.940,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,175 |
17:32 |
+0,495 |
+0,24% |
204,150 |
204,260 |
203,680 |
212.876,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,260 |
17:32 |
-1,410 |
-1,16% |
120,230 |
120,290 |
121,670 |
381.634,00 |
|
|
DoorDash |
A2QHEA |
111,210 |
17:32 |
-4,350 |
-3,76% |
111,100 |
111,280 |
115,560 |
1,44 Mio. |
|
|
Electronic Arts |
878372 |
128,275 |
17:32 |
-1,965 |
-1,51% |
128,080 |
128,250 |
130,240 |
1,44 Mio. |
|
|
Exelon Corp |
852011 |
37,930 |
17:32 |
+0,020 |
+0,05% |
37,930 |
37,940 |
37,910 |
2,20 Mio. |
|
|
Fastenal Company |
887891 |
66,560 |
17:32 |
+0,150 |
+0,23% |
66,560 |
66,570 |
66,410 |
950.118,00 |
|
|
Fortinet |
A0YEFE |
58,640 |
17:32 |
-0,790 |
-1,33% |
58,630 |
58,650 |
59,430 |
2,79 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,810 |
17:32 |
-0,620 |
-0,76% |
80,780 |
80,840 |
81,430 |
767.114,00 |
|
|
Gilead Sciences |
885823 |
65,110 |
17:32 |
-0,350 |
-0,53% |
65,090 |
65,110 |
65,460 |
1,17 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,190 |
17:32 |
-1,070 |
-2,01% |
52,160 |
52,200 |
53,260 |
525.808,00 |
|
|
Honeywell International |
870153 |
197,710 |
17:32 |
+0,860 |
+0,44% |
197,680 |
197,750 |
196,850 |
486.564,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
481,070 |
17:32 |
-2,610 |
-0,54% |
480,460 |
481,570 |
483,680 |
121.419,00 |
|
|
Illumina |
927079 |
109,105 |
17:32 |
-3,715 |
-3,29% |
109,070 |
109,150 |
112,820 |
982.647,00 |
|
|
Intel Corp |
855681 |
29,815 |
17:32 |
-0,865 |
-2,82% |
29,810 |
29,820 |
30,680 |
20,21 Mio. |
|
|
Intuit |
886053 |
631,490 |
17:32 |
-9,660 |
-1,51% |
630,920 |
631,480 |
641,150 |
235.899,00 |
|
|
Intuitive Surgical |
888024 |
381,500 |
17:32 |
-7,150 |
-1,84% |
381,350 |
381,760 |
388,650 |
311.317,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,772 |
17:32 |
-0,038 |
-0,11% |
33,770 |
33,780 |
33,810 |
1,16 Mio. |
|
|
KLA Corp |
865884 |
706,680 |
17:31 |
-7,700 |
-1,08% |
706,380 |
706,980 |
714,380 |
113.701,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,980 |
17:32 |
+0,170 |
+0,47% |
35,980 |
35,990 |
35,810 |
1,62 Mio. |
|
|
Lam Research Corp |
869686 |
901,155 |
17:32 |
-13,755 |
-1,50% |
900,550 |
901,980 |
914,910 |
163.558,00 |
|
|
lululemon athletica |
A0MXBY |
348,340 |
17:32 |
-1,510 |
-0,43% |
348,190 |
348,480 |
349,850 |
386.244,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,200 |
17:32 |
-0,790 |
-0,33% |
235,180 |
235,340 |
235,990 |
236.323,00 |
|
|
Marvell Technology |
A3CNLD |
67,705 |
17:32 |
-0,975 |
-1,42% |
67,700 |
67,710 |
68,680 |
1,97 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.697,355 |
17:31 |
+8,665 |
+0,51% |
1.694,750 |
1.699,930 |
1.688,690 |
201.489,00 |
|
|
Meta Platforms |
A1JWVX |
472,880 |
17:32 |
+4,640 |
+0,99% |
472,850 |
472,940 |
468,240 |
5,62 Mio. |
|
|
Microchip Technology |
886105 |
90,120 |
17:32 |
-1,940 |
-2,11% |
90,090 |
90,120 |
92,060 |
1,54 Mio. |
|
|
Micron Technology |
869020 |
119,030 |
17:32 |
-0,180 |
-0,15% |
119,010 |
119,040 |
119,210 |
4,36 Mio. |
|
|
Microsoft Corp |
870747 |
412,040 |
17:32 |
+2,700 |
+0,66% |
412,010 |
412,080 |
409,340 |
4,17 Mio. |
|
|
Moderna |
A2N9D9 |
122,290 |
17:32 |
+1,220 |
+1,01% |
122,230 |
122,410 |
121,070 |
827.654,00 |
|
|
Mondelez International |
A1J4U0 |
70,355 |
17:32 |
-0,535 |
-0,75% |
70,360 |
70,370 |
70,890 |
1,65 Mio. |
|
|
MongoDB |
A2DYB1 |
348,670 |
17:32 |
-6,640 |
-1,87% |
348,500 |
348,910 |
355,310 |
237.169,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,380 |
17:32 |
-0,290 |
-0,53% |
54,370 |
54,380 |
54,670 |
2,27 Mio. |
|
|
Netflix |
552484 |
615,100 |
17:32 |
+9,100 |
+1,50% |
614,930 |
615,250 |
606,000 |
1,47 Mio. |
|
|
NVIDIA Corp |
918422 |
898,658 |
17:32 |
-6,882 |
-0,76% |
898,750 |
899,060 |
905,540 |
15,70 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,695 |
17:32 |
-0,955 |
-0,37% |
257,630 |
257,890 |
258,650 |
415.726,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.023,870 |
17:31 |
+3,160 |
+0,31% |
1.022,200 |
1.023,670 |
1.020,710 |
100.504,00 |
|
|
Old Dominion Freight Line |
923655 |
184,180 |
17:31 |
-0,610 |
-0,33% |
184,030 |
184,330 |
184,790 |
284.983,00 |
|
|
ON Semiconductor Corp |
930124 |
69,240 |
17:32 |
-1,550 |
-2,19% |
69,230 |
69,260 |
70,790 |
1,51 Mio. |
|
|
PACCAR |
861114 |
107,210 |
17:32 |
+0,610 |
+0,57% |
107,180 |
107,220 |
106,600 |
864.367,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,250 |
17:32 |
-3,270 |
-1,07% |
302,150 |
302,320 |
305,520 |
1,06 Mio. |
|
|
Paychex |
868284 |
120,690 |
17:32 |
-1,100 |
-0,90% |
120,650 |
120,710 |
121,790 |
177.307,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,505 |
17:32 |
-1,415 |
-2,15% |
64,500 |
64,510 |
65,920 |
3,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,700 |
17:32 |
+1,050 |
+0,76% |
138,650 |
138,720 |
137,650 |
3,09 Mio. |
|
|
PepsiCo |
851995 |
178,430 |
17:32 |
+0,410 |
+0,23% |
178,410 |
178,450 |
178,020 |
841.088,00 |
|
|
QUALCOMM |
883121 |
179,520 |
17:32 |
-0,630 |
-0,35% |
179,550 |
179,610 |
180,150 |
2,65 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
959,100 |
17:32 |
-10,870 |
-1,12% |
959,020 |
960,650 |
969,970 |
87.047,00 |
|
|
Roper Technologies |
883563 |
527,140 |
17:32 |
+6,880 |
+1,32% |
526,560 |
527,190 |
520,260 |
179.160,00 |
|
|
Ross Stores |
870053 |
132,240 |
17:31 |
+0,660 |
+0,50% |
132,240 |
132,260 |
131,580 |
380.824,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,115 |
17:32 |
-0,015 |
-0,48% |
3,110 |
3,120 |
3,130 |
2,78 Mio. |
|
|
Starbucks Corp |
884437 |
74,165 |
17:32 |
+1,665 |
+2,30% |
74,160 |
74,170 |
72,500 |
8,82 Mio. |
|
|
Synopsys |
883703 |
549,730 |
17:31 |
+0,120 |
+0,02% |
549,460 |
550,190 |
549,610 |
139.608,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,820 |
17:32 |
+1,630 |
+1,00% |
163,780 |
163,810 |
162,190 |
2,65 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,225 |
17:32 |
-2,105 |
-1,42% |
146,180 |
146,270 |
148,330 |
299.719,00 |
|
|
Tesla |
A1CX3T |
175,240 |
17:32 |
-2,570 |
-1,45% |
175,220 |
175,250 |
177,810 |
44,82 Mio. |
|
|
Texas Instruments |
852654 |
181,960 |
17:32 |
-0,710 |
-0,39% |
181,940 |
181,970 |
182,670 |
1,20 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,020 |
17:32 |
-2,620 |
-2,92% |
86,990 |
87,070 |
89,640 |
1,67 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,490 |
17:32 |
-2,510 |
-1,02% |
244,390 |
244,630 |
247,000 |
202.493,00 |
|
|
Vertex Pharmaceuticals |
882807 |
424,243 |
17:32 |
+14,003 |
+3,41% |
424,200 |
424,590 |
410,240 |
639.883,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,320 |
17:32 |
-0,030 |
-0,17% |
17,310 |
17,320 |
17,350 |
2,10 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,741 |
17:32 |
-0,029 |
-0,37% |
7,740 |
7,750 |
7,770 |
5,99 Mio. |
|
|
Workday |
A1J39P |
250,090 |
17:31 |
+0,660 |
+0,26% |
249,990 |
250,190 |
249,430 |
388.397,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,090 |
17:32 |
+0,070 |
+0,13% |
55,080 |
55,090 |
55,020 |
947.395,00 |
|
|
Zscaler |
A2JF28 |
174,180 |
17:31 |
-2,710 |
-1,53% |
174,120 |
174,360 |
176,890 |
321.953,00 |
|