| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
17.706,43 |
16:17 |
+275,92 |
+1,58% |
- |
- |
17.430,50 |
0,00 |
 |
|
Adobe |
871981 |
482,475 |
16:17 |
+9,035 |
+1,91% |
482,350 |
482,680 |
473,440 |
402.627,00 |
|
|
Advanced Micro Devices |
863186 |
158,070 |
16:17 |
+4,310 |
+2,80% |
158,070 |
158,090 |
153,760 |
11,52 Mio. |
|
|
Airbnb |
A2QG35 |
164,080 |
16:17 |
+1,070 |
+0,66% |
164,050 |
164,110 |
163,010 |
332.170,00 |
|
|
Alphabet |
A14Y6F |
170,250 |
16:17 |
+14,250 |
+9,13% |
170,240 |
170,270 |
156,000 |
24,66 Mio. |
|
|
Alphabet |
A14Y6H |
172,055 |
16:17 |
+14,105 |
+8,93% |
172,050 |
172,070 |
157,950 |
19,29 Mio. |
|
|
Amazon.com |
906866 |
177,230 |
16:17 |
+3,560 |
+2,05% |
177,210 |
177,230 |
173,670 |
9,07 Mio. |
|
|
American Electric Power Compan |
850222 |
86,020 |
16:17 |
-0,840 |
-0,97% |
86,010 |
86,030 |
86,860 |
336.307,00 |
 |
|
Amgen |
867900 |
271,030 |
16:17 |
+1,650 |
+0,61% |
270,930 |
271,360 |
269,380 |
199.043,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
201,110 |
16:17 |
+3,170 |
+1,60% |
201,030 |
201,160 |
197,940 |
239.948,00 |
|
|
ANSYS |
901492 |
333,375 |
16:17 |
+6,335 |
+1,94% |
333,040 |
333,660 |
327,040 |
16.157,00 |
|
|
Apple |
865985 |
170,820 |
16:17 |
+0,930 |
+0,55% |
170,820 |
170,830 |
169,890 |
7,92 Mio. |
|
|
Applied Materials |
865177 |
202,565 |
16:17 |
+5,065 |
+2,56% |
202,540 |
202,600 |
197,500 |
718.295,00 |
|
|
ASML Holding NV |
A1J85V |
920,485 |
16:17 |
+17,975 |
+1,99% |
920,190 |
920,780 |
902,510 |
197.267,00 |
|
|
AstraZeneca PLC |
886715 |
74,820 |
16:17 |
-0,210 |
-0,28% |
74,810 |
74,820 |
75,030 |
1,42 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,859 |
16:17 |
-23,551 |
-11,87% |
174,530 |
175,040 |
198,410 |
1,52 Mio. |
|
|
Autodesk |
869964 |
218,965 |
16:17 |
+2,565 |
+1,19% |
218,670 |
219,070 |
216,400 |
194.348,00 |
|
|
Automatic Data Processing |
850347 |
245,650 |
16:17 |
-0,690 |
-0,28% |
245,530 |
245,740 |
246,340 |
161.915,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,675 |
16:17 |
-0,625 |
-1,88% |
32,670 |
32,680 |
33,300 |
765.810,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
204,600 |
16:17 |
+2,140 |
+1,06% |
204,390 |
204,670 |
202,460 |
131.413,00 |
|
|
Booking Holdings |
A2JEXP |
3.538,380 |
16:17 |
+35,900 |
+1,02% |
3.534,360 |
3.542,390 |
3.502,480 |
24.563,00 |
|
|
Broadcom |
A2JG9Z |
1.345,080 |
16:17 |
+50,660 |
+3,91% |
1.344,720 |
1.346,030 |
1.294,420 |
500.779,00 |
|
|
Cadence Design Systems |
873567 |
285,130 |
16:17 |
+8,050 |
+2,91% |
284,990 |
285,200 |
277,080 |
314.006,00 |
|
|
CDW Corp |
A1W0KL |
244,420 |
16:17 |
+1,000 |
+0,41% |
243,800 |
244,470 |
243,420 |
30.996,00 |
|
|
Charter Communications |
A2AJX9 |
254,120 |
16:17 |
-4,980 |
-1,92% |
253,820 |
254,420 |
259,100 |
746.156,00 |
|
|
Cintas Corp |
880205 |
665,680 |
16:15 |
+0,430 |
+0,06% |
665,050 |
666,290 |
665,250 |
28.875,00 |
|
|
Cisco Systems |
878841 |
47,930 |
16:17 |
-0,170 |
-0,35% |
47,920 |
47,930 |
48,100 |
1,76 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,765 |
16:17 |
+0,825 |
+1,16% |
71,750 |
71,780 |
70,940 |
110.685,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,010 |
16:17 |
+0,250 |
+0,37% |
67,010 |
67,030 |
66,760 |
188.451,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,350 |
16:17 |
+0,480 |
+1,27% |
38,340 |
38,350 |
37,870 |
5,65 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
187,630 |
16:17 |
-0,380 |
-0,20% |
187,620 |
187,740 |
188,010 |
152.749,00 |
|
|
Copart |
893807 |
55,880 |
16:17 |
+0,660 |
+1,20% |
55,870 |
55,880 |
55,220 |
347.841,00 |
|
|
CoStar Group |
922134 |
92,423 |
16:17 |
+2,083 |
+2,31% |
92,420 |
92,480 |
90,340 |
324.977,00 |
|
|
Costco Wholesale Corp |
888351 |
727,715 |
16:17 |
+5,855 |
+0,81% |
727,450 |
727,990 |
721,860 |
236.342,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,690 |
16:17 |
+7,670 |
+2,57% |
305,450 |
305,690 |
298,020 |
337.659,00 |
|
|
CSX Corp |
865857 |
34,120 |
16:17 |
+0,090 |
+0,26% |
34,110 |
34,120 |
34,030 |
1,34 Mio. |
|
|
Datadog |
A2PSFR |
129,620 |
16:17 |
+4,370 |
+3,49% |
129,540 |
129,680 |
125,250 |
1,17 Mio. |
|
|
DexCom |
A0D9T1 |
130,850 |
16:17 |
-7,160 |
-5,19% |
130,770 |
131,100 |
138,010 |
2,17 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,490 |
16:17 |
-1,610 |
-0,78% |
205,340 |
205,570 |
207,100 |
127.881,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,460 |
16:17 |
+0,770 |
+0,63% |
122,320 |
122,470 |
121,690 |
105.684,00 |
|
|
DoorDash |
A2QHEA |
130,580 |
16:17 |
+2,470 |
+1,93% |
130,520 |
130,670 |
128,110 |
407.705,00 |
|
|
Electronic Arts |
878372 |
128,775 |
16:17 |
+1,465 |
+1,15% |
128,740 |
128,830 |
127,310 |
123.694,00 |
|
|
Exelon Corp |
852011 |
37,360 |
16:17 |
-0,300 |
-0,80% |
37,360 |
37,370 |
37,660 |
457.971,00 |
|
|
Fastenal Company |
887891 |
68,350 |
16:17 |
+0,210 |
+0,31% |
68,340 |
68,350 |
68,140 |
228.050,00 |
|
|
Fortinet |
A0YEFE |
65,035 |
16:17 |
+1,005 |
+1,57% |
65,020 |
65,050 |
64,030 |
702.966,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,840 |
16:17 |
-0,110 |
-0,13% |
85,740 |
85,840 |
85,950 |
174.806,00 |
|
|
Gilead Sciences |
885823 |
65,710 |
16:17 |
+0,440 |
+0,67% |
65,690 |
65,720 |
65,270 |
2,75 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,280 |
16:17 |
+0,490 |
+1,03% |
48,260 |
48,300 |
47,790 |
76.584,00 |
|
|
Honeywell International |
870153 |
191,155 |
16:17 |
-1,865 |
-0,97% |
191,130 |
191,210 |
193,020 |
401.214,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
495,740 |
16:16 |
+6,500 |
+1,33% |
495,370 |
496,000 |
489,240 |
65.791,00 |
|
|
Illumina |
927079 |
122,660 |
16:17 |
+1,610 |
+1,33% |
122,400 |
122,640 |
121,050 |
68.006,00 |
|
|
Intel Corp |
855681 |
31,358 |
16:17 |
-3,752 |
-10,69% |
31,350 |
31,360 |
35,110 |
40,50 Mio. |
|
|
Intuit |
886053 |
635,210 |
16:17 |
+8,820 |
+1,41% |
634,950 |
635,670 |
626,390 |
101.113,00 |
|
|
Intuitive Surgical |
888024 |
376,840 |
16:17 |
+3,720 |
+1,00% |
376,490 |
377,060 |
373,120 |
107.947,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,595 |
16:17 |
-0,245 |
-0,72% |
33,590 |
33,600 |
33,840 |
1,58 Mio. |
|
|
KLA Corp |
865884 |
703,020 |
16:17 |
+30,070 |
+4,47% |
702,000 |
703,020 |
672,950 |
183.450,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,135 |
16:17 |
-0,235 |
-0,61% |
38,130 |
38,140 |
38,370 |
778.443,00 |
|
|
Lam Research Corp |
869686 |
917,994 |
16:17 |
+16,524 |
+1,83% |
917,290 |
918,900 |
901,470 |
128.614,00 |
|
|
lululemon athletica |
A0MXBY |
366,760 |
16:17 |
+6,760 |
+1,88% |
366,520 |
366,910 |
360,000 |
223.069,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,860 |
16:17 |
+0,920 |
+0,38% |
242,780 |
242,960 |
241,940 |
107.325,00 |
|
|
Marvell Technology |
A3CNLD |
69,300 |
16:17 |
+1,820 |
+2,70% |
69,290 |
69,320 |
67,480 |
2,05 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.388,697 |
16:17 |
+24,867 |
+1,82% |
1.385,450 |
1.391,950 |
1.363,830 |
62.080,00 |
|
|
Meta Platforms |
A1JWVX |
439,330 |
16:17 |
-2,050 |
-0,46% |
439,180 |
439,330 |
441,380 |
9,76 Mio. |
|
|
Microchip Technology |
886105 |
93,920 |
16:17 |
+1,710 |
+1,85% |
93,920 |
93,970 |
92,210 |
393.562,00 |
|
|
Micron Technology |
869020 |
114,110 |
16:17 |
+2,530 |
+2,27% |
114,120 |
114,150 |
111,580 |
4,52 Mio. |
|
|
Microsoft Corp |
870747 |
409,860 |
16:17 |
+10,820 |
+2,71% |
409,850 |
409,930 |
399,040 |
9,82 Mio. |
|
|
Moderna |
A2N9D9 |
108,040 |
16:17 |
+1,860 |
+1,75% |
108,000 |
108,140 |
106,180 |
290.303,00 |
|
|
Mondelez International |
A1J4U0 |
70,865 |
16:17 |
+0,065 |
+0,09% |
70,860 |
70,870 |
70,800 |
810.592,00 |
|
|
MongoDB |
A2DYB1 |
383,880 |
16:17 |
+17,750 |
+4,85% |
383,460 |
384,360 |
366,130 |
401.206,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,390 |
16:17 |
+0,240 |
+0,45% |
53,390 |
53,400 |
53,150 |
512.976,00 |
|
|
Netflix |
552484 |
556,505 |
16:17 |
-8,295 |
-1,47% |
556,420 |
556,590 |
564,800 |
969.752,00 |
|
|
NVIDIA Corp |
918422 |
866,930 |
16:17 |
+40,610 |
+4,91% |
866,790 |
867,010 |
826,320 |
14,15 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
241,100 |
16:17 |
+3,020 |
+1,27% |
241,020 |
241,420 |
238,080 |
238.298,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.050,620 |
16:17 |
-3,510 |
-0,33% |
1.049,410 |
1.051,720 |
1.054,130 |
42.785,00 |
|
|
Old Dominion Freight Line |
923655 |
190,895 |
16:17 |
-5,765 |
-2,93% |
190,510 |
191,260 |
196,660 |
797.516,00 |
|
|
ON Semiconductor Corp |
930124 |
67,830 |
16:17 |
+1,450 |
+2,18% |
67,820 |
67,850 |
66,380 |
1,83 Mio. |
|
|
PACCAR |
861114 |
112,165 |
16:17 |
-0,455 |
-0,40% |
112,140 |
112,190 |
112,620 |
340.327,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,049 |
16:17 |
+5,259 |
+1,82% |
293,810 |
294,070 |
288,790 |
460.295,00 |
|
|
Paychex |
868284 |
121,860 |
16:17 |
-0,110 |
-0,09% |
121,860 |
121,960 |
121,970 |
69.039,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,275 |
16:17 |
+1,175 |
+1,83% |
65,270 |
65,280 |
64,100 |
1,81 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,550 |
16:17 |
-0,240 |
-0,19% |
125,530 |
125,590 |
125,790 |
4,29 Mio. |
|
|
PepsiCo |
851995 |
176,710 |
16:17 |
+0,030 |
+0,02% |
176,640 |
176,710 |
176,680 |
853.634,00 |
|
|
QUALCOMM |
883121 |
165,640 |
16:17 |
+2,340 |
+1,43% |
165,520 |
165,600 |
163,300 |
896.485,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
886,705 |
16:15 |
-3,975 |
-0,45% |
886,230 |
889,270 |
890,680 |
91.345,00 |
|
|
Roper Technologies |
883563 |
532,700 |
16:17 |
-7,710 |
-1,43% |
532,220 |
533,190 |
540,410 |
93.566,00 |
|
|
Ross Stores |
870053 |
133,445 |
16:17 |
+1,295 |
+0,98% |
133,410 |
133,480 |
132,150 |
255.544,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,025 |
16:17 |
+0,005 |
+0,17% |
3,020 |
3,030 |
3,020 |
3,52 Mio. |
|
|
Starbucks Corp |
884437 |
88,420 |
16:17 |
+0,580 |
+0,66% |
88,410 |
88,430 |
87,840 |
905.558,00 |
|
|
Synopsys |
883703 |
545,750 |
16:17 |
+15,640 |
+2,95% |
545,080 |
546,390 |
530,110 |
154.417,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,930 |
16:17 |
-1,120 |
-0,68% |
162,900 |
162,960 |
164,050 |
1,52 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,055 |
16:17 |
+1,625 |
+1,13% |
145,000 |
145,110 |
143,430 |
74.839,00 |
|
|
Tesla |
A1CX3T |
169,230 |
16:17 |
-0,950 |
-0,56% |
169,220 |
169,270 |
170,180 |
29,02 Mio. |
|
|
Texas Instruments |
852654 |
177,440 |
16:17 |
+2,190 |
+1,25% |
177,380 |
177,460 |
175,250 |
577.481,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,710 |
16:17 |
+2,370 |
+2,84% |
85,670 |
85,750 |
83,340 |
664.454,00 |
|
|
Verisk Analytics |
A0YA2M |
221,010 |
16:17 |
-1,780 |
-0,80% |
220,880 |
221,140 |
222,790 |
57.474,00 |
|
|
Vertex Pharmaceuticals |
882807 |
396,770 |
16:17 |
-0,930 |
-0,23% |
396,700 |
397,140 |
397,700 |
77.058,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
16:17 |
+0,290 |
+1,65% |
17,880 |
17,890 |
17,600 |
1,35 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,165 |
16:17 |
-0,125 |
-1,51% |
8,160 |
8,170 |
8,290 |
3,72 Mio. |
|
|
Workday |
A1J39P |
254,795 |
16:17 |
+0,735 |
+0,29% |
254,790 |
254,800 |
254,060 |
647.218,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,840 |
16:17 |
-1,170 |
-2,13% |
53,830 |
53,850 |
55,010 |
740.479,00 |
|
|
Zscaler |
A2JF28 |
179,751 |
16:17 |
+4,941 |
+2,83% |
179,550 |
179,920 |
174,810 |
161.779,00 |
|
