| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.078,94 |
20:46 |
-12,51 |
-0,07% |
- |
- |
18.091,45 |
0,00 |
|
|
Adobe |
871981 |
489,310 |
20:46 |
-2,960 |
-0,60% |
489,150 |
489,470 |
492,270 |
1,22 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,260 |
20:46 |
-1,170 |
-0,76% |
153,260 |
153,280 |
154,430 |
22,81 Mio. |
|
|
Airbnb |
A2QG35 |
157,325 |
20:46 |
-2,485 |
-1,55% |
157,310 |
157,340 |
159,810 |
3,40 Mio. |
|
|
Alphabet |
A14Y6F |
169,690 |
20:46 |
-1,560 |
-0,91% |
169,690 |
169,700 |
171,250 |
10,77 Mio. |
|
|
Alphabet |
A14Y6H |
171,415 |
20:46 |
-1,565 |
-0,90% |
171,410 |
171,420 |
172,980 |
8,24 Mio. |
|
|
Amazon.com |
906866 |
187,870 |
20:46 |
-0,890 |
-0,47% |
187,870 |
187,890 |
188,760 |
18,17 Mio. |
|
|
American Electric Power Compan |
850222 |
90,500 |
20:46 |
+0,630 |
+0,70% |
90,500 |
90,510 |
89,870 |
868.766,00 |
|
|
Amgen |
867900 |
305,060 |
20:46 |
+4,760 |
+1,59% |
304,950 |
305,110 |
300,300 |
1,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
203,080 |
20:46 |
-0,490 |
-0,24% |
203,010 |
203,120 |
203,570 |
1,53 Mio. |
|
|
ANSYS |
901492 |
326,590 |
20:46 |
+1,550 |
+0,48% |
326,390 |
326,660 |
325,040 |
83.213,00 |
|
|
Apple |
865985 |
182,925 |
20:46 |
+0,525 |
+0,29% |
182,920 |
182,930 |
182,400 |
27,73 Mio. |
|
|
Applied Materials |
865177 |
206,020 |
20:46 |
-1,300 |
-0,63% |
206,010 |
206,060 |
207,320 |
1,61 Mio. |
|
|
ASML Holding NV |
A1J85V |
908,545 |
20:41 |
+0,325 |
+0,04% |
908,050 |
909,040 |
908,220 |
379.829,00 |
|
|
AstraZeneca PLC |
886715 |
77,005 |
20:46 |
+0,685 |
+0,90% |
77,000 |
77,010 |
76,320 |
2,50 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,625 |
20:46 |
-5,495 |
-2,98% |
178,570 |
178,680 |
184,120 |
677.113,00 |
|
|
Autodesk |
869964 |
213,800 |
20:46 |
-0,820 |
-0,38% |
213,770 |
213,860 |
214,620 |
506.642,00 |
|
|
Automatic Data Processing |
850347 |
242,910 |
20:46 |
-2,210 |
-0,90% |
242,860 |
242,940 |
245,120 |
590.848,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,000 |
20:46 |
-0,140 |
-0,44% |
32,000 |
32,010 |
32,140 |
2,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,190 |
20:46 |
+2,270 |
+1,04% |
221,050 |
221,190 |
218,920 |
351.161,00 |
|
|
Booking Holdings |
A2JEXP |
3.642,550 |
20:44 |
+37,140 |
+1,03% |
3.641,370 |
3.646,370 |
3.605,410 |
166.800,00 |
|
|
Broadcom |
A2JG9Z |
1.320,528 |
20:44 |
+17,418 |
+1,34% |
1.318,940 |
1.321,030 |
1.303,110 |
826.531,00 |
|
|
Cadence Design Systems |
873567 |
283,380 |
20:46 |
-0,660 |
-0,23% |
283,380 |
283,560 |
284,040 |
750.571,00 |
|
|
CDW Corp |
A1W0KL |
220,460 |
20:45 |
-0,220 |
-0,10% |
220,400 |
220,480 |
220,680 |
288.577,00 |
|
|
Charter Communications |
A2AJX9 |
278,460 |
20:46 |
+10,460 |
+3,90% |
278,410 |
278,590 |
268,000 |
2,20 Mio. |
|
|
Cintas Corp |
880205 |
690,760 |
20:46 |
-2,020 |
-0,29% |
690,650 |
690,990 |
692,780 |
141.877,00 |
|
|
Cisco Systems |
878841 |
48,040 |
20:46 |
+0,760 |
+1,61% |
48,030 |
48,040 |
47,280 |
8,56 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,915 |
20:46 |
-0,385 |
-0,53% |
72,910 |
72,920 |
73,300 |
919.338,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,670 |
20:46 |
+0,010 |
+0,01% |
67,660 |
67,680 |
67,660 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,325 |
20:46 |
+0,835 |
+2,17% |
39,320 |
39,330 |
38,490 |
13,63 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
207,140 |
20:46 |
+6,580 |
+3,28% |
207,070 |
207,160 |
200,560 |
2,60 Mio. |
|
|
Copart |
893807 |
55,335 |
20:46 |
-0,595 |
-1,06% |
55,330 |
55,340 |
55,930 |
1,25 Mio. |
|
|
CoStar Group |
922134 |
90,890 |
20:46 |
-1,570 |
-1,70% |
90,870 |
90,910 |
92,460 |
506.026,00 |
|
|
Costco Wholesale Corp |
888351 |
763,432 |
20:46 |
-7,878 |
-1,02% |
763,260 |
763,830 |
771,310 |
967.524,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
314,690 |
20:46 |
+2,140 |
+0,68% |
314,610 |
314,780 |
312,550 |
1,39 Mio. |
|
|
CSX Corp |
865857 |
34,135 |
20:46 |
+0,175 |
+0,52% |
34,130 |
34,140 |
33,960 |
4,40 Mio. |
|
|
Datadog |
A2PSFR |
116,960 |
20:46 |
+4,560 |
+4,06% |
116,950 |
116,970 |
112,400 |
5,49 Mio. |
|
|
DexCom |
A0D9T1 |
127,930 |
20:46 |
-2,170 |
-1,67% |
127,850 |
127,960 |
130,100 |
532.732,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,620 |
20:46 |
-0,060 |
-0,03% |
203,550 |
203,680 |
203,680 |
549.784,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,820 |
20:46 |
-1,850 |
-1,52% |
119,820 |
119,870 |
121,670 |
897.831,00 |
|
|
DoorDash |
A2QHEA |
112,420 |
20:46 |
-3,140 |
-2,72% |
112,390 |
112,430 |
115,560 |
2,93 Mio. |
|
|
Electronic Arts |
878372 |
126,845 |
20:46 |
-3,395 |
-2,61% |
126,800 |
126,860 |
130,240 |
2,39 Mio. |
|
|
Exelon Corp |
852011 |
37,705 |
20:46 |
-0,205 |
-0,54% |
37,700 |
37,710 |
37,910 |
4,12 Mio. |
|
|
Fastenal Company |
887891 |
66,640 |
20:46 |
+0,230 |
+0,35% |
66,640 |
66,650 |
66,410 |
1,69 Mio. |
|
|
Fortinet |
A0YEFE |
59,180 |
20:46 |
-0,250 |
-0,42% |
59,160 |
59,180 |
59,430 |
5,54 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,195 |
20:46 |
-0,235 |
-0,29% |
81,160 |
81,210 |
81,430 |
1,62 Mio. |
|
|
Gilead Sciences |
885823 |
64,860 |
20:46 |
-0,600 |
-0,92% |
64,860 |
64,870 |
65,460 |
2,61 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,370 |
20:46 |
-0,890 |
-1,67% |
52,370 |
52,390 |
53,260 |
830.937,00 |
|
|
Honeywell International |
870153 |
197,885 |
20:46 |
+1,035 |
+0,53% |
197,870 |
197,900 |
196,850 |
924.233,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
486,240 |
20:46 |
+2,560 |
+0,53% |
486,070 |
486,490 |
483,680 |
295.243,00 |
|
|
Illumina |
927079 |
110,340 |
20:46 |
-2,480 |
-2,20% |
110,270 |
110,430 |
112,820 |
1,76 Mio. |
|
|
Intel Corp |
855681 |
29,905 |
20:46 |
-0,775 |
-2,53% |
29,900 |
29,910 |
30,680 |
37,13 Mio. |
|
|
Intuit |
886053 |
631,865 |
20:46 |
-9,285 |
-1,45% |
631,710 |
632,020 |
641,150 |
464.198,00 |
|
|
Intuitive Surgical |
888024 |
381,930 |
20:46 |
-6,720 |
-1,73% |
381,710 |
381,970 |
388,650 |
544.357,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,680 |
20:46 |
-0,130 |
-0,38% |
33,680 |
33,690 |
33,810 |
2,41 Mio. |
|
|
KLA Corp |
865884 |
710,385 |
20:43 |
-3,995 |
-0,56% |
710,260 |
710,730 |
714,380 |
280.356,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,895 |
20:46 |
+0,085 |
+0,24% |
35,890 |
35,900 |
35,810 |
3,78 Mio. |
|
|
Lam Research Corp |
869686 |
905,980 |
20:46 |
-8,930 |
-0,98% |
905,660 |
906,300 |
914,910 |
288.750,00 |
|
|
lululemon athletica |
A0MXBY |
346,810 |
20:46 |
-3,040 |
-0,87% |
346,750 |
346,830 |
349,850 |
758.117,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,190 |
20:46 |
-0,800 |
-0,34% |
235,130 |
235,210 |
235,990 |
500.277,00 |
|
|
Marvell Technology |
A3CNLD |
67,870 |
20:46 |
-0,810 |
-1,18% |
67,870 |
67,880 |
68,680 |
3,28 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.704,605 |
20:45 |
+15,915 |
+0,94% |
1.704,090 |
1.706,680 |
1.688,690 |
340.201,00 |
|
|
Meta Platforms |
A1JWVX |
471,610 |
20:46 |
+3,370 |
+0,72% |
471,550 |
471,700 |
468,240 |
8,74 Mio. |
|
|
Microchip Technology |
886105 |
91,300 |
20:46 |
-0,760 |
-0,83% |
91,300 |
91,330 |
92,060 |
3,01 Mio. |
|
|
Micron Technology |
869020 |
118,920 |
20:46 |
-0,290 |
-0,24% |
118,910 |
118,930 |
119,210 |
6,89 Mio. |
|
|
Microsoft Corp |
870747 |
411,230 |
20:46 |
+1,890 |
+0,46% |
411,220 |
411,270 |
409,340 |
6,48 Mio. |
|
|
Moderna |
A2N9D9 |
122,040 |
20:46 |
+0,970 |
+0,80% |
122,000 |
122,080 |
121,070 |
1,58 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,350 |
20:46 |
-0,540 |
-0,76% |
70,350 |
70,360 |
70,890 |
2,93 Mio. |
|
|
MongoDB |
A2DYB1 |
349,500 |
20:46 |
-5,810 |
-1,64% |
349,340 |
349,670 |
355,310 |
460.179,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,360 |
20:46 |
-0,310 |
-0,57% |
54,350 |
54,360 |
54,670 |
4,19 Mio. |
|
|
Netflix |
552484 |
611,290 |
20:46 |
+5,290 |
+0,87% |
611,270 |
611,600 |
606,000 |
2,35 Mio. |
|
|
NVIDIA Corp |
918422 |
904,055 |
20:46 |
-1,485 |
-0,16% |
904,000 |
904,150 |
905,540 |
25,67 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,785 |
20:45 |
-0,865 |
-0,33% |
257,670 |
257,900 |
258,650 |
950.721,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.025,080 |
20:44 |
+4,370 |
+0,43% |
1.024,730 |
1.025,650 |
1.020,710 |
177.080,00 |
|
|
Old Dominion Freight Line |
923655 |
182,420 |
20:46 |
-2,370 |
-1,28% |
182,350 |
182,520 |
184,790 |
606.319,00 |
|
|
ON Semiconductor Corp |
930124 |
69,960 |
20:46 |
-0,830 |
-1,17% |
69,960 |
69,980 |
70,790 |
2,66 Mio. |
|
|
PACCAR |
861114 |
107,340 |
20:46 |
+0,740 |
+0,69% |
107,340 |
107,360 |
106,600 |
1,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
302,930 |
20:46 |
-2,590 |
-0,85% |
302,890 |
302,990 |
305,520 |
1,74 Mio. |
|
|
Paychex |
868284 |
120,905 |
20:46 |
-0,885 |
-0,73% |
120,880 |
120,930 |
121,790 |
387.963,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,110 |
20:46 |
-1,810 |
-2,75% |
64,100 |
64,110 |
65,920 |
6,61 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,940 |
20:46 |
+1,290 |
+0,94% |
138,920 |
138,940 |
137,650 |
4,13 Mio. |
|
|
PepsiCo |
851995 |
177,420 |
20:46 |
-0,600 |
-0,34% |
177,410 |
177,430 |
178,020 |
1,97 Mio. |
|
|
QUALCOMM |
883121 |
179,710 |
20:46 |
-0,440 |
-0,24% |
179,690 |
179,720 |
180,150 |
3,69 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
954,500 |
20:45 |
-15,470 |
-1,59% |
954,200 |
955,300 |
969,970 |
217.140,00 |
|
|
Roper Technologies |
883563 |
522,560 |
20:45 |
+2,300 |
+0,44% |
522,410 |
522,770 |
520,260 |
293.741,00 |
|
|
Ross Stores |
870053 |
132,430 |
20:46 |
+0,850 |
+0,65% |
132,420 |
132,440 |
131,580 |
846.212,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,095 |
20:46 |
-0,035 |
-1,12% |
3,090 |
3,100 |
3,130 |
5,04 Mio. |
|
|
Starbucks Corp |
884437 |
73,325 |
20:46 |
+0,825 |
+1,14% |
73,320 |
73,330 |
72,500 |
17,10 Mio. |
|
|
Synopsys |
883703 |
549,140 |
20:41 |
-0,470 |
-0,09% |
548,950 |
549,450 |
549,610 |
258.032,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,180 |
20:46 |
+0,990 |
+0,61% |
163,180 |
163,190 |
162,190 |
3,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,930 |
20:46 |
-2,400 |
-1,62% |
145,910 |
145,950 |
148,330 |
689.529,00 |
|
|
Tesla |
A1CX3T |
174,733 |
20:46 |
-3,077 |
-1,73% |
174,720 |
174,740 |
177,810 |
67,45 Mio. |
|
|
Texas Instruments |
852654 |
183,250 |
20:46 |
+0,580 |
+0,32% |
183,240 |
183,260 |
182,670 |
2,19 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,890 |
20:46 |
-2,750 |
-3,07% |
86,880 |
86,910 |
89,640 |
3,46 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,315 |
20:45 |
-2,685 |
-1,09% |
244,230 |
244,390 |
247,000 |
436.513,00 |
|
|
Vertex Pharmaceuticals |
882807 |
422,025 |
20:46 |
+11,785 |
+2,87% |
422,010 |
422,210 |
410,240 |
1,10 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,295 |
20:46 |
-0,055 |
-0,32% |
17,290 |
17,300 |
17,350 |
4,65 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,810 |
20:46 |
+0,040 |
+0,51% |
7,810 |
7,820 |
7,770 |
17,75 Mio. |
|
|
Workday |
A1J39P |
248,710 |
20:44 |
-0,720 |
-0,29% |
248,630 |
248,840 |
249,430 |
948.117,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,985 |
20:46 |
-0,035 |
-0,06% |
54,980 |
54,990 |
55,020 |
1,84 Mio. |
|
|
Zscaler |
A2JF28 |
174,165 |
20:46 |
-2,725 |
-1,54% |
174,080 |
174,270 |
176,890 |
682.145,00 |
|