| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.440,59 |
17:15 |
+229,71 |
+1,33% |
- |
- |
17.210,89 |
0,00 |
|
|
Adobe |
871981 |
471,080 |
17:15 |
+4,190 |
+0,90% |
470,750 |
471,130 |
466,890 |
563.389,00 |
|
|
Advanced Micro Devices |
863186 |
152,340 |
17:15 |
+3,700 |
+2,49% |
152,320 |
152,340 |
148,640 |
20,31 Mio. |
|
|
Airbnb |
A2QG35 |
159,680 |
17:15 |
+3,070 |
+1,96% |
159,650 |
159,730 |
156,610 |
1,02 Mio. |
|
|
Alphabet |
A14Y6F |
158,250 |
17:15 |
+1,970 |
+1,26% |
158,260 |
158,270 |
156,280 |
6,80 Mio. |
|
|
Alphabet |
A14Y6H |
159,865 |
17:15 |
+1,915 |
+1,21% |
159,870 |
159,880 |
157,950 |
5,10 Mio. |
|
|
Amazon.com |
906866 |
178,200 |
17:15 |
+0,970 |
+0,55% |
178,190 |
178,200 |
177,230 |
13,51 Mio. |
|
|
American Electric Power Compan |
850222 |
85,460 |
17:15 |
+0,560 |
+0,66% |
85,440 |
85,460 |
84,900 |
478.870,00 |
|
|
Amgen |
867900 |
273,130 |
17:15 |
+1,220 |
+0,45% |
273,110 |
273,250 |
271,910 |
359.787,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
189,702 |
17:15 |
+3,392 |
+1,82% |
189,610 |
189,770 |
186,310 |
575.674,00 |
|
|
ANSYS |
901492 |
325,800 |
17:09 |
+0,990 |
+0,30% |
325,860 |
326,680 |
324,810 |
35.333,00 |
|
|
Apple |
865985 |
166,500 |
17:15 |
+0,660 |
+0,40% |
166,500 |
166,510 |
165,840 |
15,18 Mio. |
|
|
Applied Materials |
865177 |
192,170 |
17:15 |
+2,710 |
+1,43% |
192,120 |
192,250 |
189,460 |
1,22 Mio. |
|
|
ASML Holding NV |
A1J85V |
892,130 |
17:15 |
+20,080 |
+2,30% |
891,430 |
892,040 |
872,050 |
288.335,00 |
|
|
AstraZeneca PLC |
886715 |
70,550 |
17:15 |
+0,420 |
+0,60% |
70,540 |
70,550 |
70,130 |
1,62 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,350 |
17:15 |
+5,080 |
+2,61% |
199,170 |
199,520 |
194,270 |
302.293,00 |
|
|
Autodesk |
869964 |
218,940 |
17:15 |
+1,810 |
+0,83% |
218,780 |
219,060 |
217,130 |
261.984,00 |
|
|
Automatic Data Processing |
850347 |
246,750 |
17:15 |
+0,440 |
+0,18% |
246,670 |
246,790 |
246,310 |
228.554,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,785 |
17:15 |
+0,325 |
+1,00% |
32,780 |
32,790 |
32,460 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
194,870 |
17:15 |
+0,760 |
+0,39% |
194,850 |
195,020 |
194,110 |
213.504,00 |
|
|
Booking Holdings |
A2JEXP |
3.519,470 |
17:09 |
+56,470 |
+1,63% |
3.516,790 |
3.527,020 |
3.463,000 |
39.701,00 |
|
|
Broadcom |
A2JG9Z |
1.245,950 |
17:14 |
+21,490 |
+1,76% |
1.245,290 |
1.246,960 |
1.224,460 |
544.719,00 |
|
|
Cadence Design Systems |
873567 |
279,300 |
17:15 |
-5,720 |
-2,01% |
279,210 |
279,520 |
285,020 |
2,15 Mio. |
|
|
CDW Corp |
A1W0KL |
240,200 |
17:15 |
+2,560 |
+1,08% |
240,000 |
240,200 |
237,640 |
73.752,00 |
|
|
Charter Communications |
A2AJX9 |
269,000 |
17:12 |
+3,920 |
+1,48% |
269,130 |
269,480 |
265,080 |
187.314,00 |
|
|
Cintas Corp |
880205 |
667,415 |
17:11 |
+2,415 |
+0,36% |
667,600 |
668,590 |
665,000 |
88.280,00 |
|
|
Cisco Systems |
878841 |
48,420 |
17:15 |
+0,280 |
+0,58% |
48,420 |
48,430 |
48,140 |
3,01 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,125 |
17:15 |
+0,025 |
+0,04% |
69,110 |
69,140 |
69,100 |
298.584,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,065 |
17:15 |
-0,135 |
-0,20% |
68,050 |
68,080 |
68,200 |
735.738,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,635 |
17:15 |
+0,065 |
+0,16% |
40,630 |
40,640 |
40,570 |
3,57 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
187,450 |
17:15 |
+4,230 |
+2,31% |
187,260 |
187,450 |
183,220 |
389.573,00 |
|
|
Copart |
893807 |
53,985 |
17:15 |
+0,685 |
+1,29% |
53,980 |
53,990 |
53,300 |
590.295,00 |
|
|
CoStar Group |
922134 |
85,620 |
17:15 |
+0,310 |
+0,36% |
85,620 |
85,660 |
85,310 |
461.514,00 |
|
|
Costco Wholesale Corp |
888351 |
722,530 |
17:15 |
+7,070 |
+0,99% |
722,350 |
722,820 |
715,460 |
326.222,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
298,940 |
17:15 |
+9,790 |
+3,39% |
298,840 |
299,180 |
289,150 |
825.046,00 |
|
|
CSX Corp |
865857 |
34,600 |
17:15 |
-0,020 |
-0,06% |
34,600 |
34,610 |
34,620 |
4,06 Mio. |
|
|
Datadog |
A2PSFR |
126,790 |
17:15 |
+4,720 |
+3,87% |
126,750 |
126,960 |
122,070 |
1,63 Mio. |
|
|
DexCom |
A0D9T1 |
134,310 |
17:15 |
+2,790 |
+2,12% |
134,230 |
134,360 |
131,520 |
606.228,00 |
|
|
Diamondback Energy |
A1J6Y4 |
202,440 |
17:15 |
-0,140 |
-0,07% |
202,370 |
202,510 |
202,580 |
265.601,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,005 |
17:15 |
+0,315 |
+0,26% |
121,980 |
122,020 |
121,690 |
488.161,00 |
|
|
DoorDash |
A2QHEA |
129,520 |
17:15 |
+2,250 |
+1,77% |
129,440 |
129,600 |
127,270 |
740.412,00 |
|
|
Electronic Arts |
878372 |
127,480 |
17:15 |
+0,360 |
+0,28% |
127,490 |
127,530 |
127,120 |
279.387,00 |
|
|
Exelon Corp |
852011 |
37,770 |
17:15 |
+0,100 |
+0,27% |
37,770 |
37,780 |
37,670 |
1,05 Mio. |
|
|
Fastenal Company |
887891 |
67,860 |
17:15 |
+0,410 |
+0,61% |
67,850 |
67,860 |
67,450 |
798.231,00 |
|
|
Fortinet |
A0YEFE |
64,785 |
17:15 |
+1,095 |
+1,72% |
64,770 |
64,800 |
63,690 |
711.748,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,120 |
17:15 |
+1,810 |
+2,15% |
86,100 |
86,140 |
84,310 |
398.866,00 |
|
|
Gilead Sciences |
885823 |
67,450 |
17:15 |
+0,500 |
+0,75% |
67,440 |
67,450 |
66,950 |
1,18 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,520 |
17:15 |
+0,150 |
+0,32% |
46,510 |
46,540 |
46,370 |
270.948,00 |
|
|
Honeywell International |
870153 |
196,620 |
17:15 |
+1,040 |
+0,53% |
196,590 |
196,640 |
195,580 |
529.730,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
488,620 |
17:15 |
+9,050 |
+1,89% |
488,280 |
488,980 |
479,570 |
101.142,00 |
|
|
Illumina |
927079 |
124,600 |
17:15 |
+4,350 |
+3,62% |
124,600 |
124,720 |
120,250 |
395.400,00 |
|
|
Intel Corp |
855681 |
34,465 |
17:15 |
+0,055 |
+0,16% |
34,460 |
34,470 |
34,410 |
11,84 Mio. |
|
|
Intuit |
886053 |
629,290 |
17:15 |
+19,520 |
+3,20% |
628,780 |
629,610 |
609,770 |
299.614,00 |
|
|
Intuitive Surgical |
888024 |
375,660 |
17:15 |
+6,730 |
+1,82% |
375,370 |
375,910 |
368,930 |
348.565,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,770 |
17:15 |
+0,010 |
+0,03% |
31,770 |
31,780 |
31,760 |
1,22 Mio. |
|
|
KLA Corp |
865884 |
646,980 |
17:14 |
+13,340 |
+2,11% |
646,200 |
647,580 |
633,640 |
116.194,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,245 |
17:15 |
+0,095 |
+0,25% |
38,240 |
38,250 |
38,150 |
1,31 Mio. |
|
|
Lam Research Corp |
869686 |
881,600 |
17:14 |
+13,530 |
+1,56% |
881,350 |
882,630 |
868,070 |
196.648,00 |
|
|
lululemon athletica |
A0MXBY |
364,800 |
17:15 |
+3,010 |
+0,83% |
364,650 |
364,950 |
361,790 |
474.107,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,440 |
17:15 |
+2,030 |
+0,86% |
239,440 |
239,540 |
237,410 |
272.263,00 |
|
|
Marvell Technology |
A3CNLD |
64,250 |
17:15 |
+1,370 |
+2,18% |
64,240 |
64,260 |
62,880 |
1,81 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.404,450 |
17:14 |
+36,220 |
+2,65% |
1.402,630 |
1.406,390 |
1.368,230 |
120.180,00 |
|
|
Meta Platforms |
A1JWVX |
493,380 |
17:15 |
+11,650 |
+2,42% |
493,260 |
493,560 |
481,730 |
5,48 Mio. |
|
|
Microchip Technology |
886105 |
85,965 |
17:15 |
+2,435 |
+2,92% |
85,940 |
85,980 |
83,530 |
798.853,00 |
|
|
Micron Technology |
869020 |
111,640 |
17:15 |
+2,520 |
+2,31% |
111,610 |
111,640 |
109,120 |
5,99 Mio. |
|
|
Microsoft Corp |
870747 |
406,792 |
17:15 |
+5,832 |
+1,45% |
406,750 |
406,810 |
400,960 |
4,88 Mio. |
|
|
Moderna |
A2N9D9 |
107,640 |
17:15 |
+3,180 |
+3,04% |
107,580 |
107,700 |
104,460 |
842.200,00 |
|
|
Mondelez International |
A1J4U0 |
70,145 |
17:15 |
+0,735 |
+1,06% |
70,140 |
70,150 |
69,410 |
2,73 Mio. |
|
|
MongoDB |
A2DYB1 |
358,940 |
17:15 |
+18,780 |
+5,52% |
358,750 |
359,130 |
340,160 |
593.802,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,430 |
17:15 |
-0,170 |
-0,32% |
53,430 |
53,440 |
53,600 |
659.340,00 |
|
|
Netflix |
552484 |
567,760 |
17:15 |
+13,160 |
+2,37% |
567,750 |
568,100 |
554,600 |
1,50 Mio. |
|
|
NVIDIA Corp |
918422 |
821,140 |
17:15 |
+25,960 |
+3,26% |
821,140 |
821,560 |
795,180 |
21,13 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
224,595 |
17:15 |
+5,935 |
+2,71% |
224,350 |
224,670 |
218,660 |
554.339,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,860 |
17:13 |
+1,400 |
+0,13% |
1.092,320 |
1.093,620 |
1.091,460 |
89.329,00 |
|
|
Old Dominion Freight Line |
923655 |
216,995 |
17:15 |
+5,405 |
+2,55% |
216,870 |
217,130 |
211,590 |
255.060,00 |
|
|
ON Semiconductor Corp |
930124 |
61,650 |
17:15 |
+1,000 |
+1,65% |
61,650 |
61,660 |
60,650 |
1,72 Mio. |
|
|
PACCAR |
861114 |
113,065 |
17:15 |
+0,485 |
+0,43% |
113,040 |
113,080 |
112,580 |
355.253,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,950 |
17:15 |
+10,270 |
+3,65% |
291,800 |
292,000 |
281,680 |
1,35 Mio. |
|
|
Paychex |
868284 |
121,585 |
17:15 |
+0,355 |
+0,29% |
121,550 |
121,620 |
121,230 |
243.935,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,275 |
17:15 |
+1,085 |
+1,72% |
64,260 |
64,270 |
63,190 |
2,78 Mio. |
|
|
PDD Holdings |
A2JRK6 |
128,050 |
17:15 |
+3,910 |
+3,15% |
127,980 |
128,050 |
124,140 |
9,10 Mio. |
|
|
PepsiCo |
851995 |
172,950 |
17:15 |
-3,510 |
-1,99% |
172,930 |
173,000 |
176,460 |
3,79 Mio. |
|
|
QUALCOMM |
883121 |
161,590 |
17:15 |
+1,410 |
+0,88% |
161,580 |
161,640 |
160,180 |
1,68 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
907,500 |
17:15 |
+7,340 |
+0,82% |
906,280 |
908,420 |
900,160 |
66.514,00 |
|
|
Roper Technologies |
883563 |
542,810 |
17:15 |
+3,700 |
+0,69% |
542,580 |
543,040 |
539,110 |
64.503,00 |
|
|
Ross Stores |
870053 |
133,840 |
17:15 |
+0,070 |
+0,05% |
133,830 |
133,850 |
133,770 |
586.011,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,195 |
17:15 |
+0,065 |
+2,08% |
3,190 |
3,200 |
3,130 |
3,60 Mio. |
|
|
Starbucks Corp |
884437 |
88,090 |
17:15 |
-0,090 |
-0,10% |
88,080 |
88,090 |
88,180 |
1,68 Mio. |
|
|
Synopsys |
883703 |
527,770 |
17:15 |
+12,280 |
+2,38% |
527,500 |
527,960 |
515,490 |
506.921,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,370 |
17:15 |
+1,010 |
+0,62% |
163,360 |
163,380 |
162,360 |
774.665,00 |
|
|
Take-Two Interactive Software |
914508 |
142,510 |
17:15 |
+2,550 |
+1,82% |
142,460 |
142,540 |
139,960 |
248.793,00 |
|
|
Tesla |
A1CX3T |
144,920 |
17:15 |
+2,870 |
+2,02% |
144,920 |
144,940 |
142,050 |
40,79 Mio. |
|
|
Texas Instruments |
852654 |
165,860 |
17:15 |
+2,430 |
+1,49% |
165,820 |
165,910 |
163,430 |
1,40 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
80,870 |
17:15 |
+3,030 |
+3,89% |
80,830 |
80,890 |
77,840 |
802.989,00 |
|
|
Verisk Analytics |
A0YA2M |
223,215 |
17:15 |
+0,045 |
+0,02% |
223,070 |
223,290 |
223,170 |
97.354,00 |
|
|
Vertex Pharmaceuticals |
882807 |
406,310 |
17:15 |
+6,390 |
+1,60% |
406,110 |
406,550 |
399,920 |
197.129,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,285 |
17:15 |
+0,065 |
+0,36% |
18,280 |
18,290 |
18,220 |
2,05 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,555 |
17:15 |
+0,085 |
+1,00% |
8,550 |
8,560 |
8,470 |
9,03 Mio. |
|
|
Workday |
A1J39P |
257,200 |
17:15 |
+3,670 |
+1,45% |
257,130 |
257,300 |
253,530 |
175.569,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,150 |
17:15 |
+0,190 |
+0,35% |
55,140 |
55,150 |
54,960 |
679.207,00 |
|
|
Zscaler |
A2JF28 |
177,020 |
17:15 |
+6,050 |
+3,54% |
176,900 |
177,110 |
170,970 |
712.007,00 |
|