| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.639,22 |
17:23 |
+42,57 |
+0,23% |
- |
- |
18.596,65 |
0,00 |
|
|
Zscaler |
A2JF28 |
180,995 |
17:22 |
-0,135 |
-0,07% |
180,840 |
181,060 |
181,130 |
474.173,00 |
|
|
Xcel Energy |
855009 |
56,090 |
17:23 |
+0,300 |
+0,54% |
56,080 |
56,090 |
55,790 |
525.932,00 |
|
|
Workday |
A1J39P |
252,610 |
17:22 |
+1,300 |
+0,52% |
252,440 |
252,630 |
251,310 |
422.018,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,135 |
17:23 |
-0,065 |
-0,79% |
8,130 |
8,140 |
8,200 |
8,33 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,040 |
17:23 |
+0,150 |
+0,84% |
18,040 |
18,050 |
17,890 |
1,62 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
436,746 |
17:22 |
-0,744 |
-0,17% |
436,730 |
437,030 |
437,490 |
186.463,00 |
|
|
Verisk Analytics |
A0YA2M |
250,890 |
17:23 |
+3,050 |
+1,23% |
250,790 |
250,990 |
247,840 |
115.322,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,300 |
17:23 |
+4,050 |
+4,49% |
94,260 |
94,320 |
90,250 |
5,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,920 |
17:23 |
-0,610 |
-0,31% |
194,920 |
194,940 |
195,530 |
1,31 Mio. |
|
|
Tesla |
A1CX3T |
175,071 |
17:23 |
+1,081 |
+0,62% |
175,070 |
175,080 |
173,990 |
30,78 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,530 |
17:23 |
-1,550 |
-1,05% |
146,430 |
146,550 |
148,080 |
562.988,00 |
|
|
T-Mobile US |
A1T7LU |
162,960 |
17:22 |
+0,280 |
+0,17% |
162,950 |
162,970 |
162,680 |
727.260,00 |
|
|
Synopsys |
883703 |
575,000 |
17:22 |
-5,200 |
-0,90% |
574,620 |
575,100 |
580,200 |
160.483,00 |
|
|
Starbucks Corp |
884437 |
74,570 |
17:23 |
-1,130 |
-1,49% |
74,560 |
74,570 |
75,700 |
3,33 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,030 |
17:23 |
-0,010 |
-0,33% |
3,030 |
3,040 |
3,040 |
3,45 Mio. |
|
|
Ross Stores |
870053 |
135,040 |
17:23 |
+2,040 |
+1,53% |
135,010 |
135,070 |
133,000 |
710.085,00 |
|
|
Roper Technologies |
883563 |
536,800 |
17:23 |
+5,360 |
+1,01% |
536,600 |
537,140 |
531,440 |
157.581,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,890 |
17:23 |
-1,320 |
-0,13% |
975,750 |
978,570 |
978,210 |
73.352,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
194,490 |
17:23 |
-0,120 |
-0,06% |
194,470 |
194,510 |
194,610 |
1,75 Mio. |
|
|
PepsiCo |
851995 |
181,245 |
17:23 |
+1,785 |
+0,99% |
181,230 |
181,260 |
179,460 |
1,17 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,730 |
17:23 |
+1,430 |
+1,01% |
142,680 |
142,770 |
141,300 |
6,05 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,210 |
17:23 |
+0,310 |
+0,49% |
64,210 |
64,220 |
63,900 |
2,50 Mio. |
|
|
Paychex |
868284 |
124,995 |
17:23 |
+0,625 |
+0,50% |
124,970 |
125,020 |
124,370 |
321.395,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
314,716 |
17:23 |
+2,396 |
+0,77% |
314,490 |
314,760 |
312,320 |
1,27 Mio. |
|
|
PACCAR |
861114 |
106,235 |
17:23 |
-1,845 |
-1,71% |
106,220 |
106,290 |
108,080 |
347.320,00 |
|
|
ON Semiconductor Corp |
930124 |
73,675 |
17:23 |
-1,065 |
-1,42% |
73,660 |
73,690 |
74,740 |
1,02 Mio. |
|
|
Old Dominion Freight Line |
923655 |
181,165 |
17:22 |
-2,755 |
-1,50% |
181,100 |
181,230 |
183,920 |
456.723,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,000 |
17:22 |
-0,380 |
-0,04% |
1.008,670 |
1.010,000 |
1.010,380 |
69.288,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,165 |
17:23 |
+0,165 |
+0,06% |
272,070 |
272,260 |
272,000 |
207.277,00 |
|
|
NVIDIA Corp |
918422 |
952,490 |
17:23 |
+6,190 |
+0,65% |
952,300 |
952,730 |
946,300 |
14,91 Mio. |
|
|
Netflix |
552484 |
614,650 |
17:23 |
+1,130 |
+0,18% |
614,540 |
614,930 |
613,520 |
901.421,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,290 |
17:23 |
+0,050 |
+0,09% |
54,290 |
54,300 |
54,240 |
828.303,00 |
|
|
MongoDB |
A2DYB1 |
372,520 |
17:23 |
-3,970 |
-1,05% |
372,210 |
372,730 |
376,490 |
253.821,00 |
|
|
Mondelez International |
A1J4U0 |
71,705 |
17:22 |
+0,375 |
+0,53% |
71,700 |
71,710 |
71,330 |
949.902,00 |
|
|
Moderna |
A2N9D9 |
130,510 |
17:23 |
+1,450 |
+1,12% |
130,420 |
130,510 |
129,060 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
423,500 |
17:23 |
+0,420 |
+0,10% |
423,460 |
423,500 |
423,080 |
4,26 Mio. |
|
|
Micron Technology |
869020 |
129,570 |
17:23 |
+1,760 |
+1,38% |
129,530 |
129,570 |
127,810 |
4,77 Mio. |
|
|
Microchip Technology |
886105 |
95,070 |
17:23 |
-0,290 |
-0,30% |
95,080 |
95,110 |
95,360 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
474,610 |
17:23 |
-6,930 |
-1,44% |
474,500 |
474,660 |
481,540 |
6,80 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.743,310 |
17:22 |
+24,810 |
+1,44% |
1.739,710 |
1.745,940 |
1.718,500 |
77.035,00 |
|
|
Marvell Technology |
A3CNLD |
72,950 |
17:23 |
+2,800 |
+3,99% |
72,930 |
72,960 |
70,150 |
4,11 Mio. |
|
|
Marriott International |
913070 |
236,265 |
17:23 |
+0,265 |
+0,11% |
236,210 |
236,340 |
236,000 |
221.509,00 |
|
|
lululemon athletica |
A0MXBY |
341,880 |
17:23 |
-4,970 |
-1,43% |
341,800 |
341,960 |
346,850 |
761.447,00 |
|
|
Lam Research Corp |
869686 |
949,165 |
17:23 |
+1,415 |
+0,15% |
948,450 |
949,880 |
947,750 |
121.145,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,103 |
17:23 |
+0,253 |
+0,71% |
36,100 |
36,110 |
35,850 |
1,35 Mio. |
|
|
KLA Corp |
865884 |
762,090 |
17:23 |
+2,370 |
+0,31% |
761,780 |
762,480 |
759,720 |
102.448,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
17:23 |
+0,380 |
+1,12% |
34,180 |
34,190 |
33,810 |
1,46 Mio. |
|
|
Intuitive Surgical |
888024 |
399,765 |
17:23 |
+0,375 |
+0,09% |
399,600 |
399,940 |
399,390 |
329.367,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
654,990 |
17:23 |
-0,140 |
-0,02% |
654,670 |
655,310 |
655,130 |
233.447,00 |
|
|
Intel Corp |
855681 |
31,705 |
17:23 |
+0,435 |
+1,39% |
31,700 |
31,710 |
31,270 |
12,07 Mio. |
|
|
Illumina |
927079 |
114,360 |
17:22 |
-0,650 |
-0,57% |
114,270 |
114,380 |
115,010 |
215.479,00 |
|
|
IDEXX Laboratories |
888210 |
539,350 |
17:21 |
-9,180 |
-1,67% |
539,010 |
539,620 |
548,530 |
155.574,00 |
|
|
Honeywell International |
870153 |
206,380 |
17:23 |
+1,320 |
+0,64% |
206,350 |
206,400 |
205,060 |
668.375,00 |
|
|
GlobalFoundries |
A3C6AF |
53,880 |
17:23 |
-0,590 |
-1,08% |
53,870 |
53,920 |
54,470 |
227.580,00 |
|
|
Gilead Sciences |
885823 |
67,670 |
17:23 |
+0,660 |
+0,98% |
67,670 |
67,680 |
67,010 |
816.492,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,344 |
17:23 |
-0,566 |
-0,69% |
81,290 |
81,350 |
81,910 |
250.317,00 |
|
|
Fortinet |
A0YEFE |
60,510 |
17:23 |
-0,220 |
-0,36% |
60,480 |
60,510 |
60,730 |
1,47 Mio. |
|
|
Fastenal Company |
887891 |
66,710 |
17:23 |
-0,270 |
-0,40% |
66,710 |
66,730 |
66,980 |
634.176,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,840 |
17:23 |
+0,110 |
+0,28% |
38,830 |
38,840 |
38,730 |
1,32 Mio. |
|
|
Electronic Arts |
878372 |
128,045 |
17:23 |
+0,425 |
+0,33% |
128,020 |
128,070 |
127,620 |
328.104,00 |
|
|
DoorDash |
A2QHEA |
115,240 |
17:23 |
-1,040 |
-0,89% |
115,240 |
115,370 |
116,280 |
740.505,00 |
|
|
Dollar Tree |
A0NFQC |
121,610 |
17:23 |
+2,810 |
+2,37% |
121,540 |
121,620 |
118,800 |
630.203,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,490 |
17:23 |
-0,250 |
-0,13% |
196,430 |
196,550 |
196,740 |
232.662,00 |
|
|
DexCom |
A0D9T1 |
131,025 |
17:23 |
+1,315 |
+1,01% |
130,910 |
130,990 |
129,710 |
405.209,00 |
|
|
Datadog |
A2PSFR |
121,170 |
17:23 |
+2,700 |
+2,28% |
121,150 |
121,220 |
118,470 |
1,12 Mio. |
|
|
CSX Corp |
865857 |
33,860 |
17:23 |
+0,020 |
+0,06% |
33,850 |
33,860 |
33,840 |
1,68 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,000 |
17:23 |
-1,120 |
-0,33% |
341,890 |
342,220 |
343,120 |
674.424,00 |
|
|
Costco Wholesale Corp |
888351 |
801,380 |
17:23 |
+14,340 |
+1,82% |
801,020 |
801,560 |
787,040 |
861.147,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
88,800 |
17:22 |
+0,320 |
+0,36% |
88,770 |
88,830 |
88,480 |
200.909,00 |
|
|
Copart |
893807 |
55,050 |
17:23 |
-0,260 |
-0,47% |
55,040 |
55,050 |
55,310 |
919.733,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,441 |
17:22 |
+0,131 |
+0,06% |
223,230 |
223,450 |
223,310 |
484.810,00 |
|
|
Comcast Corp |
157484 |
39,130 |
17:23 |
-0,120 |
-0,31% |
39,120 |
39,130 |
39,250 |
5,32 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,215 |
17:23 |
+1,355 |
+1,97% |
70,210 |
70,220 |
68,860 |
2,05 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,880 |
17:22 |
-0,250 |
-0,33% |
74,870 |
74,890 |
75,130 |
155.920,00 |
|
|
Cisco Systems |
878841 |
48,774 |
17:23 |
-0,895 |
-1,80% |
48,770 |
48,780 |
49,670 |
17,79 Mio. |
|
|
Cintas Corp |
880205 |
693,140 |
17:22 |
+0,740 |
+0,11% |
693,140 |
693,680 |
692,400 |
32.738,00 |
|
|
Charter Communications |
A2AJX9 |
273,540 |
17:23 |
+1,770 |
+0,65% |
273,530 |
273,930 |
271,770 |
153.046,00 |
|
|
CDW Corp |
A1W0KL |
224,810 |
17:23 |
+1,370 |
+0,61% |
224,660 |
224,960 |
223,440 |
90.690,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
291,760 |
17:23 |
-1,340 |
-0,46% |
291,630 |
291,890 |
293,100 |
290.628,00 |
|
|
Broadcom |
A2JG9Z |
1.435,420 |
17:22 |
-0,750 |
-0,05% |
1.434,490 |
1.435,500 |
1.436,170 |
803.807,00 |
|
|
Booking Holdings |
A2JEXP |
3.777,200 |
17:14 |
-15,330 |
-0,40% |
3.772,280 |
3.782,600 |
3.792,530 |
59.796,00 |
|
|
Biogen |
789617 |
228,070 |
17:23 |
-7,250 |
-3,08% |
228,070 |
228,190 |
235,320 |
273.700,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,120 |
17:23 |
+0,190 |
+0,58% |
33,110 |
33,120 |
32,930 |
3,46 Mio. |
|
|
Automatic Data Processing |
850347 |
249,560 |
17:23 |
+2,940 |
+1,19% |
249,470 |
249,600 |
246,620 |
222.855,00 |
|
|
Autodesk |
869964 |
220,160 |
17:22 |
-0,080 |
-0,04% |
219,960 |
220,210 |
220,240 |
386.219,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,340 |
17:23 |
-1,870 |
-1,02% |
182,220 |
182,470 |
184,210 |
433.627,00 |
|
|
AstraZeneca PLC |
886715 |
76,860 |
17:23 |
-0,110 |
-0,14% |
76,850 |
76,860 |
76,970 |
1,07 Mio. |
|
|
ASML Holding NV |
A1J85V |
934,650 |
17:22 |
-2,770 |
-0,30% |
934,500 |
935,020 |
937,420 |
202.743,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
217,285 |
17:23 |
-0,205 |
-0,09% |
217,270 |
217,320 |
217,490 |
2,26 Mio. |
|
|
Apple |
865985 |
189,930 |
17:23 |
+0,210 |
+0,11% |
189,920 |
189,930 |
189,720 |
19,33 Mio. |
|
|
ANSYS |
901492 |
329,930 |
17:22 |
+0,050 |
+0,02% |
329,940 |
330,350 |
329,880 |
92.623,00 |
|
|
Analog Devices |
862485 |
214,985 |
17:23 |
-0,765 |
-0,35% |
214,950 |
215,020 |
215,750 |
508.059,00 |
|
|
Amgen |
867900 |
313,135 |
17:23 |
-5,905 |
-1,85% |
313,020 |
313,240 |
319,040 |
716.639,00 |
|
|
American Electric Power Compan |
850222 |
92,870 |
17:23 |
+0,900 |
+0,98% |
92,860 |
92,880 |
91,970 |
376.024,00 |
|
|
Amazon.com |
906866 |
186,140 |
17:23 |
+0,150 |
+0,08% |
186,130 |
186,140 |
185,990 |
13,77 Mio. |
|
|
Alphabet |
A14Y6F |
174,420 |
17:23 |
+1,910 |
+1,11% |
174,410 |
174,420 |
172,510 |
11,20 Mio. |
|
|
Alphabet |
A14Y6H |
175,680 |
17:23 |
+1,800 |
+1,04% |
175,680 |
175,690 |
173,880 |
6,21 Mio. |
|
|
Airbnb |
A2QG35 |
147,055 |
17:23 |
+1,255 |
+0,86% |
147,030 |
147,080 |
145,800 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,100 |
17:23 |
+6,430 |
+4,03% |
166,080 |
166,110 |
159,670 |
31,65 Mio. |
|
|
Adobe |
871981 |
483,530 |
17:23 |
-1,820 |
-0,37% |
483,520 |
483,790 |
485,350 |
662.955,00 |
|