| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.002,11 |
17:35 |
+111,32 |
+0,62% |
- |
- |
17.890,79 |
0,00 |
|
|
Adobe |
871981 |
493,704 |
17:35 |
+7,524 |
+1,55% |
493,580 |
493,740 |
486,180 |
746.211,00 |
|
|
Advanced Micro Devices |
863186 |
155,875 |
17:35 |
+5,275 |
+3,50% |
155,860 |
155,890 |
150,600 |
21,25 Mio. |
|
|
Airbnb |
A2QG35 |
161,640 |
17:35 |
+1,930 |
+1,21% |
161,640 |
161,670 |
159,710 |
860.915,00 |
|
|
Alphabet |
A14Y6F |
167,070 |
17:35 |
-0,170 |
-0,10% |
167,060 |
167,070 |
167,240 |
8,14 Mio. |
|
|
Alphabet |
A14Y6H |
168,860 |
17:35 |
-0,130 |
-0,08% |
168,850 |
168,860 |
168,990 |
5,69 Mio. |
|
|
Amazon.com |
906866 |
187,115 |
17:35 |
+0,905 |
+0,49% |
187,110 |
187,120 |
186,210 |
14,21 Mio. |
|
|
American Electric Power Compan |
850222 |
88,680 |
17:35 |
+0,080 |
+0,09% |
88,660 |
88,700 |
88,600 |
437.369,00 |
|
|
Amgen |
867900 |
298,736 |
17:35 |
-12,554 |
-4,03% |
298,630 |
298,810 |
311,290 |
1,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
201,350 |
17:35 |
+1,720 |
+0,86% |
201,300 |
201,430 |
199,630 |
332.521,00 |
|
|
ANSYS |
901492 |
320,100 |
17:31 |
+0,580 |
+0,18% |
319,760 |
320,500 |
319,520 |
88.542,00 |
|
|
Apple |
865985 |
181,889 |
17:35 |
-1,491 |
-0,81% |
181,880 |
181,890 |
183,380 |
30,54 Mio. |
|
|
Applied Materials |
865177 |
206,785 |
17:35 |
+2,695 |
+1,32% |
206,760 |
206,830 |
204,090 |
1,00 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,750 |
17:35 |
+11,120 |
+1,23% |
911,950 |
913,600 |
901,630 |
209.240,00 |
|
|
AstraZeneca PLC |
886715 |
75,625 |
17:35 |
-0,725 |
-0,95% |
75,620 |
75,630 |
76,350 |
1,86 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,400 |
17:35 |
-1,120 |
-0,61% |
182,240 |
182,460 |
183,520 |
380.149,00 |
|
|
Autodesk |
869964 |
215,130 |
17:35 |
-0,060 |
-0,03% |
215,010 |
215,230 |
215,190 |
409.399,00 |
|
|
Automatic Data Processing |
850347 |
241,730 |
17:35 |
-0,160 |
-0,07% |
241,670 |
241,760 |
241,890 |
212.259,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,160 |
17:35 |
+0,240 |
+0,75% |
32,160 |
32,170 |
31,920 |
668.465,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
219,030 |
17:35 |
+1,520 |
+0,70% |
218,880 |
219,140 |
217,510 |
393.220,00 |
|
|
Booking Holdings |
A2JEXP |
3.545,800 |
17:32 |
-31,580 |
-0,88% |
3.544,000 |
3.551,780 |
3.577,380 |
113.765,00 |
|
|
Broadcom |
A2JG9Z |
1.297,820 |
17:35 |
+19,710 |
+1,54% |
1.296,650 |
1.297,820 |
1.278,110 |
423.260,00 |
|
|
Cadence Design Systems |
873567 |
283,510 |
17:35 |
+1,880 |
+0,67% |
283,400 |
283,730 |
281,630 |
377.954,00 |
|
|
CDW Corp |
A1W0KL |
219,750 |
17:33 |
+0,190 |
+0,09% |
219,680 |
219,850 |
219,560 |
92.996,00 |
|
|
Charter Communications |
A2AJX9 |
273,200 |
17:35 |
+7,270 |
+2,73% |
273,020 |
273,320 |
265,930 |
238.317,00 |
|
|
Cintas Corp |
880205 |
680,965 |
17:33 |
+6,925 |
+1,03% |
680,560 |
681,520 |
674,040 |
79.803,00 |
|
|
Cisco Systems |
878841 |
47,122 |
17:35 |
+0,002 |
+0,00% |
47,120 |
47,130 |
47,120 |
2,93 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,380 |
17:35 |
-0,430 |
-0,60% |
71,370 |
71,380 |
71,810 |
241.345,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,150 |
17:35 |
-0,100 |
-0,15% |
66,140 |
66,160 |
66,250 |
534.105,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,705 |
17:35 |
+0,015 |
+0,04% |
38,700 |
38,710 |
38,690 |
4,53 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
197,540 |
17:35 |
+2,680 |
+1,38% |
197,350 |
197,540 |
194,860 |
1,13 Mio. |
|
|
Copart |
893807 |
55,450 |
17:35 |
+0,250 |
+0,45% |
55,450 |
55,460 |
55,200 |
688.308,00 |
|
|
CoStar Group |
922134 |
90,930 |
17:35 |
-0,300 |
-0,33% |
90,900 |
90,970 |
91,230 |
295.060,00 |
|
|
Costco Wholesale Corp |
888351 |
748,660 |
17:35 |
+4,760 |
+0,64% |
748,470 |
748,840 |
743,900 |
436.448,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
314,300 |
17:35 |
+4,090 |
+1,32% |
314,080 |
314,370 |
310,210 |
1,27 Mio. |
|
|
CSX Corp |
865857 |
33,725 |
17:35 |
-0,125 |
-0,37% |
33,720 |
33,730 |
33,850 |
1,92 Mio. |
|
|
Datadog |
A2PSFR |
124,670 |
17:35 |
+0,400 |
+0,32% |
124,660 |
124,720 |
124,270 |
1,73 Mio. |
|
|
DexCom |
A0D9T1 |
129,390 |
17:35 |
+1,020 |
+0,79% |
129,340 |
129,440 |
128,370 |
393.215,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,250 |
17:35 |
+3,750 |
+1,86% |
205,150 |
205,260 |
201,500 |
292.539,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,370 |
17:35 |
-1,360 |
-1,13% |
119,330 |
119,420 |
120,730 |
406.458,00 |
|
|
DoorDash |
A2QHEA |
116,690 |
17:35 |
+2,880 |
+2,53% |
116,650 |
116,740 |
113,810 |
1,13 Mio. |
|
|
Electronic Arts |
878372 |
129,665 |
17:35 |
+0,105 |
+0,08% |
129,650 |
129,680 |
129,560 |
422.334,00 |
|
|
Exelon Corp |
852011 |
37,340 |
17:35 |
-0,070 |
-0,19% |
37,340 |
37,350 |
37,410 |
1,16 Mio. |
|
|
Fastenal Company |
887891 |
67,090 |
17:35 |
-1,340 |
-1,96% |
67,090 |
67,100 |
68,430 |
1,73 Mio. |
|
|
Fortinet |
A0YEFE |
58,980 |
17:35 |
+0,100 |
+0,17% |
58,970 |
58,990 |
58,880 |
4,87 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,855 |
17:35 |
+0,385 |
+0,48% |
79,820 |
79,890 |
79,470 |
716.390,00 |
|
|
Gilead Sciences |
885823 |
64,415 |
17:35 |
-0,365 |
-0,56% |
64,410 |
64,420 |
64,780 |
1,56 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,300 |
17:35 |
+1,030 |
+2,09% |
50,290 |
50,310 |
49,270 |
672.070,00 |
|
|
Honeywell International |
870153 |
194,615 |
17:35 |
-1,195 |
-0,61% |
194,670 |
194,720 |
195,810 |
463.089,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
478,000 |
17:33 |
-2,600 |
-0,54% |
477,520 |
478,290 |
480,600 |
58.091,00 |
|
|
Illumina |
927079 |
118,030 |
17:35 |
+0,100 |
+0,08% |
117,900 |
118,140 |
117,930 |
506.866,00 |
|
|
Intel Corp |
855681 |
30,845 |
17:35 |
-0,055 |
-0,18% |
30,840 |
30,850 |
30,900 |
11,79 Mio. |
|
|
Intuit |
886053 |
629,120 |
17:35 |
-0,150 |
-0,02% |
628,870 |
629,390 |
629,270 |
172.446,00 |
|
|
Intuitive Surgical |
888024 |
381,550 |
17:35 |
+0,190 |
+0,05% |
381,220 |
381,800 |
381,360 |
191.579,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,645 |
17:35 |
-0,185 |
-0,55% |
33,640 |
33,650 |
33,830 |
1,44 Mio. |
|
|
KLA Corp |
865884 |
711,430 |
17:35 |
+14,840 |
+2,13% |
711,020 |
712,210 |
696,590 |
274.057,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,648 |
17:35 |
-0,702 |
-1,93% |
35,640 |
35,650 |
36,350 |
2,50 Mio. |
|
|
Lam Research Corp |
869686 |
919,590 |
17:34 |
+11,060 |
+1,22% |
919,540 |
920,890 |
908,530 |
112.403,00 |
|
|
lululemon athletica |
A0MXBY |
350,390 |
17:35 |
-4,760 |
-1,34% |
350,150 |
350,400 |
355,150 |
405.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,200 |
17:35 |
+1,610 |
+0,69% |
236,110 |
236,270 |
234,590 |
311.814,00 |
|
|
Marvell Technology |
A3CNLD |
69,135 |
17:35 |
+0,625 |
+0,91% |
69,130 |
69,140 |
68,510 |
1,73 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.673,710 |
17:35 |
+43,150 |
+2,65% |
1.670,020 |
1.675,440 |
1.630,560 |
296.028,00 |
|
|
Meta Platforms |
A1JWVX |
459,910 |
17:35 |
+7,950 |
+1,76% |
459,770 |
459,930 |
451,960 |
5,19 Mio. |
|
|
Microchip Technology |
886105 |
93,070 |
17:35 |
+1,710 |
+1,87% |
93,050 |
93,110 |
91,360 |
1,47 Mio. |
|
|
Micron Technology |
869020 |
119,920 |
17:35 |
+5,220 |
+4,55% |
119,920 |
119,930 |
114,700 |
11,46 Mio. |
|
|
Microsoft Corp |
870747 |
409,700 |
17:35 |
+3,040 |
+0,75% |
409,690 |
409,740 |
406,660 |
5,32 Mio. |
|
|
Moderna |
A2N9D9 |
120,110 |
17:35 |
-4,890 |
-3,91% |
120,040 |
120,180 |
125,000 |
1,96 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,540 |
17:35 |
-0,350 |
-0,50% |
69,530 |
69,540 |
69,890 |
1,41 Mio. |
|
|
MongoDB |
A2DYB1 |
366,970 |
17:35 |
+4,120 |
+1,14% |
366,730 |
367,320 |
362,850 |
287.329,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,360 |
17:35 |
-0,640 |
-1,16% |
54,360 |
54,380 |
55,000 |
2,91 Mio. |
|
|
Netflix |
552484 |
590,960 |
17:35 |
+11,620 |
+2,01% |
590,830 |
591,110 |
579,340 |
1,34 Mio. |
|
|
NVIDIA Corp |
918422 |
918,430 |
17:35 |
+30,540 |
+3,44% |
918,230 |
918,500 |
887,890 |
19,29 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,000 |
17:35 |
+0,150 |
+0,06% |
257,930 |
258,210 |
257,850 |
297.332,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,520 |
17:32 |
+2,570 |
+0,25% |
1.014,930 |
1.016,280 |
1.012,950 |
127.108,00 |
|
|
Old Dominion Freight Line |
923655 |
182,190 |
17:35 |
-2,870 |
-1,55% |
182,100 |
182,410 |
185,060 |
444.491,00 |
|
|
ON Semiconductor Corp |
930124 |
69,260 |
17:35 |
-1,110 |
-1,58% |
69,260 |
69,280 |
70,370 |
1,76 Mio. |
|
|
PACCAR |
861114 |
105,110 |
17:35 |
+0,320 |
+0,31% |
105,100 |
105,130 |
104,790 |
829.638,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
298,060 |
17:35 |
+1,850 |
+0,62% |
297,870 |
298,110 |
296,210 |
895.501,00 |
|
|
Paychex |
868284 |
119,840 |
17:35 |
-0,260 |
-0,22% |
119,840 |
119,890 |
120,100 |
165.277,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,320 |
17:35 |
-0,380 |
-0,58% |
65,310 |
65,320 |
65,700 |
4,45 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,910 |
17:35 |
-1,270 |
-0,91% |
138,870 |
138,930 |
140,180 |
4,05 Mio. |
|
|
PepsiCo |
851995 |
175,584 |
17:35 |
-0,566 |
-0,32% |
175,560 |
175,590 |
176,150 |
713.824,00 |
|
|
QUALCOMM |
883121 |
181,770 |
17:35 |
+2,130 |
+1,19% |
181,730 |
181,810 |
179,640 |
1,76 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
954,630 |
17:35 |
-2,370 |
-0,25% |
953,930 |
955,380 |
957,000 |
83.972,00 |
|
|
Roper Technologies |
883563 |
516,430 |
17:33 |
-0,780 |
-0,15% |
516,460 |
516,780 |
517,210 |
228.016,00 |
|
|
Ross Stores |
870053 |
131,870 |
17:35 |
+1,030 |
+0,79% |
131,860 |
131,880 |
130,840 |
557.028,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,155 |
17:35 |
+0,035 |
+1,12% |
3,150 |
3,160 |
3,120 |
2,84 Mio. |
|
|
Starbucks Corp |
884437 |
73,415 |
17:35 |
+0,305 |
+0,42% |
73,410 |
73,420 |
73,110 |
6,88 Mio. |
|
|
Synopsys |
883703 |
540,093 |
17:34 |
+3,153 |
+0,59% |
539,840 |
541,170 |
536,940 |
191.370,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,515 |
17:35 |
-2,085 |
-1,27% |
162,500 |
162,530 |
164,600 |
1,94 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,470 |
17:35 |
+1,590 |
+1,09% |
147,400 |
147,470 |
145,880 |
265.131,00 |
|
|
Tesla |
A1CX3T |
183,620 |
17:35 |
+2,430 |
+1,34% |
183,590 |
183,620 |
181,190 |
43,40 Mio. |
|
|
Texas Instruments |
852654 |
180,165 |
17:35 |
+1,255 |
+0,70% |
180,130 |
180,200 |
178,910 |
929.143,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,430 |
17:35 |
+1,840 |
+2,08% |
90,410 |
90,440 |
88,590 |
1,02 Mio. |
|
|
Verisk Analytics |
A0YA2M |
238,760 |
17:34 |
+1,430 |
+0,60% |
238,720 |
238,880 |
237,330 |
267.733,00 |
|
|
Vertex Pharmaceuticals |
882807 |
402,490 |
17:35 |
+1,410 |
+0,35% |
402,160 |
402,530 |
401,080 |
340.582,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,395 |
17:35 |
-0,415 |
-2,33% |
17,390 |
17,400 |
17,810 |
2,98 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,965 |
17:35 |
-0,005 |
-0,06% |
7,960 |
7,970 |
7,970 |
7,67 Mio. |
|
|
Workday |
A1J39P |
249,870 |
17:34 |
-5,910 |
-2,31% |
249,730 |
250,100 |
255,780 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,470 |
17:35 |
-0,780 |
-1,44% |
53,460 |
53,470 |
54,250 |
665.546,00 |
|
|
Zscaler |
A2JF28 |
176,685 |
17:35 |
-0,425 |
-0,24% |
176,600 |
176,870 |
177,110 |
417.559,00 |
|