| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.585,64 |
20:23 |
+262,87 |
+1,43% |
- |
- |
18.322,77 |
0,00 |
|
|
Adobe |
871981 |
489,315 |
20:23 |
+13,365 |
+2,81% |
489,250 |
489,380 |
475,950 |
1,71 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,925 |
20:23 |
+5,765 |
+3,76% |
158,910 |
158,920 |
153,160 |
31,54 Mio. |
|
|
Airbnb |
A2QG35 |
145,920 |
20:23 |
-0,780 |
-0,53% |
145,930 |
145,970 |
146,700 |
2,52 Mio. |
|
|
Alphabet |
A14Y6F |
172,025 |
20:23 |
+1,685 |
+0,99% |
172,020 |
172,030 |
170,340 |
14,24 Mio. |
|
|
Alphabet |
A14Y6H |
173,490 |
20:23 |
+1,560 |
+0,91% |
173,490 |
173,500 |
171,930 |
10,04 Mio. |
|
|
Amazon.com |
906866 |
184,950 |
20:23 |
-2,120 |
-1,13% |
184,940 |
184,950 |
187,070 |
59,24 Mio. |
|
|
American Electric Power Compan |
850222 |
92,130 |
20:23 |
+1,340 |
+1,48% |
92,120 |
92,140 |
90,790 |
1,07 Mio. |
|
|
Amgen |
867900 |
319,170 |
20:22 |
+7,760 |
+2,49% |
319,140 |
319,240 |
311,410 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
215,005 |
20:23 |
+3,065 |
+1,45% |
214,970 |
215,040 |
211,940 |
1,53 Mio. |
|
|
ANSYS |
901492 |
332,285 |
20:22 |
+6,425 |
+1,97% |
332,200 |
332,380 |
325,860 |
372.078,00 |
|
|
Apple |
865985 |
190,130 |
20:23 |
+2,700 |
+1,44% |
190,130 |
190,140 |
187,430 |
42,03 Mio. |
|
|
Applied Materials |
865177 |
216,440 |
20:23 |
+6,620 |
+3,16% |
216,390 |
216,480 |
209,820 |
2,48 Mio. |
|
|
ASML Holding NV |
A1J85V |
933,000 |
20:23 |
+17,970 |
+1,96% |
932,150 |
933,000 |
915,030 |
501.749,00 |
|
|
AstraZeneca PLC |
886715 |
77,070 |
20:23 |
+0,030 |
+0,04% |
77,060 |
77,070 |
77,040 |
2,14 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,010 |
20:22 |
-0,070 |
-0,04% |
183,960 |
184,060 |
184,080 |
802.499,00 |
|
|
Autodesk |
869964 |
221,060 |
20:23 |
+5,230 |
+2,42% |
220,960 |
221,150 |
215,830 |
541.419,00 |
|
|
Automatic Data Processing |
850347 |
247,715 |
20:22 |
+2,215 |
+0,90% |
247,610 |
247,800 |
245,500 |
389.351,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,745 |
20:23 |
+0,115 |
+0,35% |
32,740 |
32,750 |
32,630 |
2,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
236,230 |
20:22 |
+9,350 |
+4,12% |
236,100 |
236,250 |
226,880 |
850.427,00 |
|
|
Booking Holdings |
A2JEXP |
3.776,460 |
20:22 |
+3,610 |
+0,10% |
3.772,040 |
3.780,860 |
3.772,850 |
93.845,00 |
|
|
Broadcom |
A2JG9Z |
1.426,920 |
20:23 |
+46,890 |
+3,40% |
1.426,430 |
1.427,440 |
1.380,030 |
1,57 Mio. |
|
|
Cadence Design Systems |
873567 |
293,045 |
20:23 |
+9,715 |
+3,43% |
292,980 |
293,140 |
283,330 |
1,18 Mio. |
|
|
CDW Corp |
A1W0KL |
223,540 |
20:20 |
+1,960 |
+0,88% |
223,470 |
223,670 |
221,580 |
272.382,00 |
|
|
Charter Communications |
A2AJX9 |
272,510 |
20:22 |
-5,620 |
-2,02% |
272,370 |
272,610 |
278,130 |
477.200,00 |
|
|
Cintas Corp |
880205 |
693,060 |
20:22 |
+5,360 |
+0,78% |
692,610 |
692,940 |
687,700 |
134.628,00 |
|
|
Cisco Systems |
878841 |
49,455 |
20:23 |
+0,505 |
+1,03% |
49,450 |
49,460 |
48,950 |
16,70 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,280 |
20:23 |
+0,470 |
+0,63% |
75,280 |
75,290 |
74,810 |
363.408,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,790 |
20:23 |
+1,010 |
+1,49% |
68,790 |
68,810 |
67,780 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,130 |
20:23 |
-0,570 |
-1,44% |
39,120 |
39,130 |
39,700 |
8,97 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
223,440 |
20:23 |
+5,700 |
+2,62% |
223,340 |
223,540 |
217,740 |
1,40 Mio. |
|
|
Copart |
893807 |
55,035 |
20:23 |
+0,635 |
+1,17% |
55,030 |
55,040 |
54,400 |
1,58 Mio. |
|
|
CoStar Group |
922134 |
89,160 |
20:23 |
+1,380 |
+1,57% |
89,160 |
89,240 |
87,780 |
712.690,00 |
|
|
Costco Wholesale Corp |
888351 |
788,565 |
20:22 |
+10,665 |
+1,37% |
788,200 |
788,590 |
777,900 |
819.706,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
341,625 |
20:23 |
+12,075 |
+3,66% |
341,550 |
341,700 |
329,550 |
2,12 Mio. |
|
|
CSX Corp |
865857 |
33,980 |
20:23 |
+0,050 |
+0,15% |
33,980 |
33,990 |
33,930 |
6,74 Mio. |
|
|
Datadog |
A2PSFR |
118,640 |
20:23 |
+1,890 |
+1,62% |
118,580 |
118,700 |
116,750 |
1,91 Mio. |
|
|
DexCom |
A0D9T1 |
129,590 |
20:23 |
+3,620 |
+2,87% |
129,530 |
129,600 |
125,970 |
1,15 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,940 |
20:22 |
-1,110 |
-0,56% |
196,830 |
196,940 |
198,050 |
855.354,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,195 |
20:23 |
+0,315 |
+0,26% |
119,170 |
119,220 |
118,880 |
959.866,00 |
|
|
DoorDash |
A2QHEA |
115,760 |
20:23 |
+1,080 |
+0,94% |
115,760 |
115,850 |
114,680 |
2,29 Mio. |
|
|
Electronic Arts |
878372 |
128,340 |
20:23 |
+1,750 |
+1,38% |
128,330 |
128,360 |
126,590 |
924.944,00 |
|
|
Exelon Corp |
852011 |
38,830 |
20:23 |
+0,430 |
+1,12% |
38,820 |
38,830 |
38,400 |
2,28 Mio. |
|
|
Fastenal Company |
887891 |
67,175 |
20:23 |
-0,055 |
-0,08% |
67,170 |
67,180 |
67,230 |
1,62 Mio. |
|
|
Fortinet |
A0YEFE |
61,150 |
20:23 |
+0,950 |
+1,58% |
61,140 |
61,150 |
60,200 |
1,84 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,995 |
20:23 |
+1,475 |
+1,83% |
81,970 |
82,030 |
80,520 |
937.516,00 |
|
|
Gilead Sciences |
885823 |
67,610 |
20:23 |
-0,040 |
-0,06% |
67,590 |
67,610 |
67,650 |
2,22 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,385 |
20:23 |
-0,005 |
-0,01% |
54,370 |
54,420 |
54,390 |
626.064,00 |
|
|
Honeywell International |
870153 |
204,700 |
20:22 |
+1,490 |
+0,73% |
204,670 |
204,720 |
203,210 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
546,545 |
20:23 |
+25,435 |
+4,88% |
546,190 |
546,890 |
521,110 |
430.664,00 |
|
|
Illumina |
927079 |
114,090 |
20:23 |
-1,490 |
-1,29% |
114,020 |
114,130 |
115,580 |
639.966,00 |
|
|
Intel Corp |
855681 |
31,165 |
20:23 |
+0,115 |
+0,37% |
31,160 |
31,170 |
31,050 |
18,70 Mio. |
|
|
Intuit |
886053 |
655,455 |
20:22 |
+20,035 |
+3,15% |
654,960 |
655,550 |
635,420 |
495.414,00 |
|
|
Intuitive Surgical |
888024 |
398,657 |
20:22 |
+14,467 |
+3,77% |
398,480 |
398,840 |
384,190 |
662.919,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,945 |
20:23 |
-0,225 |
-0,66% |
33,940 |
33,950 |
34,170 |
3,63 Mio. |
|
|
KLA Corp |
865884 |
755,320 |
20:19 |
+25,400 |
+3,48% |
754,820 |
755,910 |
729,920 |
350.007,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
20:23 |
-0,270 |
-0,75% |
35,920 |
35,930 |
36,190 |
2,94 Mio. |
|
|
Lam Research Corp |
869686 |
946,000 |
20:23 |
+33,460 |
+3,67% |
945,050 |
946,000 |
912,540 |
282.985,00 |
|
|
lululemon athletica |
A0MXBY |
347,630 |
20:23 |
-4,720 |
-1,34% |
347,620 |
347,800 |
352,350 |
913.606,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,310 |
20:22 |
+0,440 |
+0,19% |
236,240 |
236,380 |
235,870 |
738.899,00 |
|
|
Marvell Technology |
A3CNLD |
69,480 |
20:23 |
+1,460 |
+2,15% |
69,470 |
69,490 |
68,020 |
4,28 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.724,000 |
20:21 |
+40,090 |
+2,38% |
1.722,180 |
1.725,240 |
1.683,910 |
150.186,00 |
|
|
Meta Platforms |
A1JWVX |
481,960 |
20:23 |
+10,110 |
+2,14% |
481,830 |
481,970 |
471,850 |
6,88 Mio. |
|
|
Microchip Technology |
886105 |
95,305 |
20:23 |
+1,445 |
+1,54% |
95,280 |
95,320 |
93,860 |
1,40 Mio. |
|
|
Micron Technology |
869020 |
127,240 |
20:23 |
+2,430 |
+1,95% |
127,220 |
127,260 |
124,810 |
8,66 Mio. |
|
|
Microsoft Corp |
870747 |
423,310 |
20:23 |
+6,750 |
+1,62% |
423,280 |
423,320 |
416,560 |
10,31 Mio. |
|
|
Moderna |
A2N9D9 |
128,485 |
20:23 |
+0,165 |
+0,13% |
128,410 |
128,560 |
128,320 |
1,70 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,680 |
20:23 |
-0,250 |
-0,35% |
71,690 |
71,700 |
71,930 |
2,89 Mio. |
|
|
MongoDB |
A2DYB1 |
374,160 |
20:22 |
+14,890 |
+4,14% |
374,160 |
374,420 |
359,270 |
574.198,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,555 |
20:23 |
+0,075 |
+0,14% |
54,550 |
54,560 |
54,480 |
2,51 Mio. |
|
|
Netflix |
552484 |
611,480 |
20:23 |
-2,180 |
-0,36% |
611,360 |
611,480 |
613,660 |
2,48 Mio. |
|
|
NVIDIA Corp |
918422 |
946,150 |
20:23 |
+32,590 |
+3,57% |
946,120 |
946,370 |
913,560 |
31,52 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,665 |
20:23 |
+4,005 |
+1,50% |
271,550 |
271,770 |
267,660 |
1,07 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.014,610 |
20:23 |
+7,840 |
+0,78% |
1.014,180 |
1.016,160 |
1.006,770 |
196.939,00 |
|
|
Old Dominion Freight Line |
923655 |
183,150 |
20:23 |
+1,210 |
+0,67% |
183,090 |
183,200 |
181,940 |
1,22 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,400 |
20:23 |
+1,410 |
+1,93% |
74,410 |
74,430 |
72,990 |
2,15 Mio. |
|
|
PACCAR |
861114 |
108,070 |
20:22 |
-0,050 |
-0,05% |
108,070 |
108,100 |
108,120 |
1,02 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
310,375 |
20:23 |
+8,835 |
+2,93% |
310,360 |
310,560 |
301,540 |
1,96 Mio. |
|
|
Paychex |
868284 |
124,915 |
20:23 |
+1,205 |
+0,97% |
124,880 |
124,950 |
123,710 |
528.581,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,815 |
20:23 |
-0,765 |
-1,18% |
63,810 |
63,820 |
64,580 |
5,66 Mio. |
|
|
PDD Holdings |
A2JRK6 |
140,890 |
20:22 |
+2,200 |
+1,59% |
140,870 |
140,900 |
138,690 |
3,53 Mio. |
|
|
PepsiCo |
851995 |
179,930 |
20:23 |
+0,060 |
+0,03% |
179,910 |
179,940 |
179,870 |
1,70 Mio. |
|
|
QUALCOMM |
883121 |
194,940 |
20:23 |
+5,970 |
+3,16% |
194,910 |
194,970 |
188,970 |
6,44 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
978,095 |
20:19 |
-6,545 |
-0,66% |
978,140 |
979,580 |
984,640 |
331.278,00 |
|
|
Roper Technologies |
883563 |
530,895 |
20:23 |
+10,065 |
+1,93% |
530,670 |
531,120 |
520,830 |
291.163,00 |
|
|
Ross Stores |
870053 |
133,170 |
20:22 |
+0,310 |
+0,23% |
133,120 |
133,170 |
132,860 |
944.844,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,035 |
20:23 |
-0,135 |
-4,26% |
3,030 |
3,040 |
3,170 |
13,69 Mio. |
|
|
Starbucks Corp |
884437 |
75,680 |
20:23 |
+0,050 |
+0,07% |
75,670 |
75,680 |
75,630 |
5,13 Mio. |
|
|
Synopsys |
883703 |
581,753 |
20:23 |
+22,123 |
+3,95% |
581,610 |
581,990 |
559,630 |
470.157,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,840 |
20:23 |
+0,430 |
+0,26% |
162,830 |
162,850 |
162,410 |
1,82 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,090 |
20:23 |
+2,130 |
+1,47% |
147,050 |
147,150 |
144,960 |
1,04 Mio. |
|
|
Tesla |
A1CX3T |
174,660 |
20:23 |
-2,890 |
-1,63% |
174,660 |
174,690 |
177,550 |
64,86 Mio. |
|
|
Texas Instruments |
852654 |
194,980 |
20:23 |
+3,850 |
+2,01% |
194,950 |
194,990 |
191,130 |
2,12 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,275 |
20:23 |
+1,095 |
+1,27% |
87,250 |
87,280 |
86,180 |
1,81 Mio. |
|
|
Verisk Analytics |
A0YA2M |
249,090 |
20:21 |
+2,160 |
+0,87% |
249,020 |
249,200 |
246,930 |
177.321,00 |
|
|
Vertex Pharmaceuticals |
882807 |
437,820 |
20:22 |
+9,230 |
+2,15% |
437,640 |
437,940 |
428,590 |
487.102,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,935 |
20:23 |
-0,415 |
-2,26% |
17,930 |
17,940 |
18,350 |
4,42 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,220 |
20:23 |
-0,340 |
-3,97% |
8,220 |
8,230 |
8,560 |
20,44 Mio. |
|
|
Workday |
A1J39P |
252,690 |
20:23 |
+5,810 |
+2,35% |
252,500 |
252,710 |
246,880 |
1,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,900 |
20:23 |
+0,340 |
+0,61% |
55,900 |
55,910 |
55,560 |
928.544,00 |
|
|
Zscaler |
A2JF28 |
182,790 |
20:22 |
+5,970 |
+3,38% |
182,700 |
182,880 |
176,820 |
812.238,00 |
|