| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.769,08 |
16:14 |
+50,78 |
+0,29% |
- |
- |
17.718,30 |
0,00 |
|
|
Adobe |
871981 |
477,515 |
16:14 |
-0,045 |
-0,01% |
477,290 |
477,750 |
477,560 |
326.581,00 |
|
|
Advanced Micro Devices |
863186 |
159,030 |
16:14 |
+1,630 |
+1,04% |
159,020 |
159,040 |
157,400 |
12,64 Mio. |
|
|
Airbnb |
A2QG35 |
163,970 |
16:14 |
-0,260 |
-0,16% |
163,920 |
164,050 |
164,230 |
318.744,00 |
|
|
Alphabet |
A14Y6F |
167,885 |
16:14 |
-4,065 |
-2,36% |
167,880 |
167,910 |
171,950 |
10,71 Mio. |
|
|
Alphabet |
A14Y6H |
169,630 |
16:14 |
-4,060 |
-2,34% |
169,630 |
169,650 |
173,690 |
11,87 Mio. |
|
|
Amazon.com |
906866 |
179,980 |
16:14 |
+0,360 |
+0,20% |
179,980 |
180,000 |
179,620 |
14,78 Mio. |
|
|
American Electric Power Compan |
850222 |
86,060 |
16:14 |
+0,800 |
+0,94% |
86,030 |
86,060 |
85,260 |
219.274,00 |
|
|
Amgen |
867900 |
273,905 |
16:14 |
+3,925 |
+1,45% |
273,820 |
273,990 |
269,980 |
260.753,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,520 |
16:14 |
+0,550 |
+0,27% |
202,380 |
202,520 |
201,970 |
303.550,00 |
|
|
ANSYS |
901492 |
330,785 |
16:13 |
-2,965 |
-0,89% |
330,460 |
331,100 |
333,750 |
36.002,00 |
|
|
Apple |
865985 |
175,414 |
16:14 |
+6,114 |
+3,61% |
175,410 |
175,430 |
169,300 |
19,76 Mio. |
|
|
Applied Materials |
865177 |
203,330 |
16:14 |
-0,050 |
-0,02% |
203,330 |
203,430 |
203,380 |
387.730,00 |
|
|
ASML Holding NV |
A1J85V |
912,475 |
16:14 |
-6,495 |
-0,71% |
911,850 |
912,390 |
918,970 |
177.221,00 |
|
|
AstraZeneca PLC |
886715 |
76,180 |
16:14 |
+1,010 |
+1,34% |
76,160 |
76,170 |
75,170 |
1,20 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,450 |
16:14 |
-2,000 |
-1,11% |
177,140 |
177,600 |
179,450 |
404.008,00 |
|
|
Autodesk |
869964 |
217,030 |
16:14 |
-0,900 |
-0,41% |
217,010 |
217,400 |
217,930 |
101.275,00 |
|
|
Automatic Data Processing |
850347 |
244,015 |
16:14 |
+0,945 |
+0,39% |
243,940 |
244,090 |
243,070 |
196.861,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,940 |
16:14 |
+0,100 |
+0,30% |
32,930 |
32,940 |
32,840 |
414.482,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
216,650 |
16:14 |
+7,750 |
+3,71% |
216,360 |
216,960 |
208,900 |
472.499,00 |
|
|
Booking Holdings |
A2JEXP |
3.516,645 |
16:13 |
-4,435 |
-0,13% |
3.513,280 |
3.522,450 |
3.521,080 |
19.641,00 |
|
|
Broadcom |
A2JG9Z |
1.332,300 |
16:14 |
-11,770 |
-0,88% |
1.330,360 |
1.332,980 |
1.344,070 |
262.722,00 |
|
|
Cadence Design Systems |
873567 |
281,825 |
16:14 |
-0,585 |
-0,21% |
281,680 |
281,950 |
282,410 |
157.395,00 |
|
|
CDW Corp |
A1W0KL |
244,780 |
16:14 |
+2,520 |
+1,04% |
244,600 |
244,950 |
242,260 |
49.088,00 |
|
|
Charter Communications |
A2AJX9 |
257,760 |
16:14 |
+3,150 |
+1,24% |
257,540 |
258,080 |
254,610 |
141.069,00 |
|
|
Cintas Corp |
880205 |
664,380 |
16:13 |
-1,850 |
-0,28% |
663,890 |
664,890 |
666,230 |
26.147,00 |
|
|
Cisco Systems |
878841 |
48,040 |
16:14 |
+0,180 |
+0,38% |
48,040 |
48,050 |
47,860 |
1,48 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,065 |
16:14 |
+0,565 |
+0,79% |
72,060 |
72,080 |
71,500 |
105.287,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,650 |
16:14 |
+0,710 |
+1,06% |
67,630 |
67,670 |
66,940 |
554.471,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,755 |
16:14 |
+0,185 |
+0,48% |
38,750 |
38,760 |
38,570 |
1,97 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,670 |
16:14 |
+0,300 |
+0,16% |
188,520 |
188,860 |
188,370 |
310.306,00 |
|
|
Copart |
893807 |
55,825 |
16:14 |
+0,095 |
+0,17% |
55,820 |
55,830 |
55,730 |
409.998,00 |
|
|
CoStar Group |
922134 |
92,755 |
16:14 |
+0,105 |
+0,11% |
92,710 |
92,800 |
92,650 |
112.348,00 |
|
|
Costco Wholesale Corp |
888351 |
726,790 |
16:14 |
-2,390 |
-0,33% |
726,530 |
727,040 |
729,180 |
245.502,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
309,090 |
16:14 |
+5,020 |
+1,65% |
308,630 |
309,100 |
304,070 |
636.877,00 |
|
|
CSX Corp |
865857 |
34,090 |
16:14 |
+0,100 |
+0,29% |
34,090 |
34,100 |
33,990 |
1,27 Mio. |
|
|
Datadog |
A2PSFR |
130,395 |
16:14 |
-1,055 |
-0,80% |
130,350 |
130,440 |
131,450 |
512.524,00 |
|
|
DexCom |
A0D9T1 |
125,825 |
16:14 |
+1,485 |
+1,19% |
125,790 |
126,060 |
124,340 |
610.604,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,360 |
16:14 |
-1,400 |
-0,67% |
206,220 |
206,470 |
207,760 |
163.298,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
117,800 |
16:14 |
-3,940 |
-3,24% |
117,800 |
117,950 |
121,740 |
877.179,00 |
|
|
DoorDash |
A2QHEA |
133,120 |
16:14 |
+1,010 |
+0,76% |
133,080 |
133,210 |
132,110 |
467.919,00 |
|
|
Electronic Arts |
878372 |
128,570 |
16:14 |
+0,670 |
+0,52% |
128,550 |
128,610 |
127,900 |
107.112,00 |
|
|
Exelon Corp |
852011 |
37,600 |
16:14 |
+0,280 |
+0,75% |
37,590 |
37,600 |
37,320 |
311.977,00 |
|
|
Fastenal Company |
887891 |
68,370 |
16:14 |
+0,200 |
+0,29% |
68,360 |
68,370 |
68,170 |
308.039,00 |
|
|
Fortinet |
A0YEFE |
64,525 |
16:14 |
+0,345 |
+0,54% |
64,500 |
64,530 |
64,180 |
569.286,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,450 |
16:14 |
+1,210 |
+1,40% |
87,400 |
87,490 |
86,240 |
427.128,00 |
|
|
Gilead Sciences |
885823 |
66,715 |
16:14 |
+1,295 |
+1,98% |
66,700 |
66,720 |
65,420 |
1,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,965 |
16:14 |
+0,575 |
+1,19% |
48,940 |
48,990 |
48,390 |
70.056,00 |
|
|
Honeywell International |
870153 |
193,100 |
16:14 |
-0,350 |
-0,18% |
193,070 |
193,140 |
193,450 |
232.606,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
504,840 |
16:14 |
+5,540 |
+1,11% |
504,140 |
505,570 |
499,300 |
52.688,00 |
|
|
Illumina |
927079 |
124,300 |
16:14 |
+2,020 |
+1,65% |
124,250 |
124,350 |
122,280 |
83.079,00 |
|
|
Intel Corp |
855681 |
31,260 |
16:14 |
-0,620 |
-1,94% |
31,250 |
31,260 |
31,880 |
12,34 Mio. |
|
|
Intuit |
886053 |
640,750 |
16:14 |
+4,200 |
+0,66% |
640,200 |
641,140 |
636,550 |
128.784,00 |
|
|
Intuitive Surgical |
888024 |
376,040 |
16:14 |
+0,710 |
+0,19% |
375,780 |
376,270 |
375,330 |
138.043,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,800 |
16:14 |
+0,080 |
+0,24% |
33,790 |
33,800 |
33,720 |
1,04 Mio. |
|
|
KLA Corp |
865884 |
709,520 |
16:14 |
+3,260 |
+0,46% |
709,060 |
709,970 |
706,260 |
80.705,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,280 |
16:14 |
+0,120 |
+0,31% |
38,280 |
38,290 |
38,160 |
694.384,00 |
|
|
Lam Research Corp |
869686 |
923,960 |
16:14 |
-1,410 |
-0,15% |
922,360 |
924,260 |
925,370 |
130.667,00 |
|
|
lululemon athletica |
A0MXBY |
364,395 |
16:14 |
-0,305 |
-0,08% |
364,150 |
364,640 |
364,700 |
316.883,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,760 |
16:14 |
+1,920 |
+0,80% |
242,600 |
242,810 |
240,840 |
160.235,00 |
|
|
Marvell Technology |
A3CNLD |
69,080 |
16:14 |
-0,540 |
-0,78% |
69,070 |
69,100 |
69,620 |
1,26 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.434,555 |
16:14 |
+28,555 |
+2,03% |
1.432,000 |
1.437,110 |
1.406,000 |
60.307,00 |
|
|
Meta Platforms |
A1JWVX |
435,140 |
16:14 |
-8,150 |
-1,84% |
435,010 |
435,270 |
443,290 |
4,76 Mio. |
|
|
Microchip Technology |
886105 |
93,565 |
16:14 |
-0,035 |
-0,04% |
93,540 |
93,590 |
93,600 |
366.531,00 |
|
|
Micron Technology |
869020 |
112,810 |
16:14 |
-2,030 |
-1,77% |
112,810 |
112,840 |
114,840 |
3,08 Mio. |
|
|
Microsoft Corp |
870747 |
401,600 |
16:14 |
-4,720 |
-1,16% |
401,510 |
401,590 |
406,320 |
5,52 Mio. |
|
|
Moderna |
A2N9D9 |
111,651 |
16:14 |
+3,681 |
+3,41% |
111,610 |
111,780 |
107,970 |
555.170,00 |
|
|
Mondelez International |
A1J4U0 |
71,000 |
16:14 |
+0,390 |
+0,55% |
71,000 |
71,010 |
70,610 |
870.787,00 |
|
|
MongoDB |
A2DYB1 |
373,150 |
16:14 |
-10,650 |
-2,77% |
372,970 |
373,350 |
383,800 |
162.861,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,735 |
16:14 |
+0,365 |
+0,68% |
53,730 |
53,740 |
53,370 |
314.834,00 |
|
|
Netflix |
552484 |
557,540 |
16:14 |
-3,690 |
-0,66% |
557,400 |
557,810 |
561,230 |
512.521,00 |
|
|
NVIDIA Corp |
918422 |
871,300 |
16:14 |
-6,050 |
-0,69% |
871,250 |
871,550 |
877,350 |
12,20 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,000 |
16:14 |
+1,300 |
+0,54% |
243,800 |
244,270 |
242,700 |
361.498,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.037,040 |
16:12 |
-6,890 |
-0,66% |
1.036,980 |
1.039,810 |
1.043,930 |
52.086,00 |
|
|
Old Dominion Freight Line |
923655 |
183,190 |
16:14 |
+0,770 |
+0,42% |
183,050 |
183,330 |
182,420 |
449.392,00 |
|
|
ON Semiconductor Corp |
930124 |
69,400 |
16:14 |
+1,340 |
+1,97% |
69,390 |
69,460 |
68,060 |
2,88 Mio. |
|
|
PACCAR |
861114 |
113,885 |
16:14 |
+1,925 |
+1,72% |
113,890 |
113,910 |
111,960 |
454.867,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,420 |
16:14 |
+5,000 |
+1,72% |
296,380 |
296,880 |
291,420 |
1,03 Mio. |
|
|
Paychex |
868284 |
120,550 |
16:14 |
+0,580 |
+0,48% |
120,530 |
120,600 |
119,970 |
87.245,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,910 |
16:14 |
+0,950 |
+1,44% |
66,890 |
66,900 |
65,960 |
2,75 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,440 |
16:14 |
-2,870 |
-2,22% |
126,410 |
126,500 |
129,310 |
2,04 Mio. |
|
|
PepsiCo |
851995 |
175,422 |
16:14 |
-0,158 |
-0,09% |
175,390 |
175,440 |
175,580 |
434.919,00 |
|
|
QUALCOMM |
883121 |
166,425 |
16:14 |
+0,765 |
+0,46% |
166,410 |
166,450 |
165,660 |
806.274,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
892,530 |
16:14 |
+9,330 |
+1,06% |
891,430 |
893,590 |
883,200 |
38.710,00 |
|
|
Roper Technologies |
883563 |
522,590 |
16:14 |
-4,190 |
-0,80% |
522,250 |
522,810 |
526,780 |
85.140,00 |
|
|
Ross Stores |
870053 |
132,860 |
16:14 |
-0,750 |
-0,56% |
132,850 |
132,890 |
133,610 |
248.134,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,150 |
16:14 |
+0,130 |
+4,30% |
3,140 |
3,150 |
3,020 |
4,56 Mio. |
|
|
Starbucks Corp |
884437 |
88,295 |
16:14 |
+0,045 |
+0,05% |
88,280 |
88,310 |
88,250 |
1,29 Mio. |
|
|
Synopsys |
883703 |
544,870 |
16:13 |
+1,210 |
+0,22% |
544,860 |
545,600 |
543,660 |
92.763,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,830 |
16:14 |
-0,130 |
-0,08% |
163,830 |
163,860 |
163,960 |
496.060,00 |
|
|
Take-Two Interactive Software |
914508 |
145,492 |
16:14 |
+1,022 |
+0,71% |
145,520 |
145,600 |
144,470 |
82.732,00 |
|
|
Tesla |
A1CX3T |
187,950 |
16:14 |
+19,660 |
+11,68% |
187,920 |
187,980 |
168,290 |
67,19 Mio. |
|
|
Texas Instruments |
852654 |
177,750 |
16:14 |
+0,270 |
+0,15% |
177,720 |
177,780 |
177,480 |
420.556,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,930 |
16:14 |
+0,200 |
+0,24% |
84,890 |
84,940 |
84,730 |
260.109,00 |
|
|
Verisk Analytics |
A0YA2M |
221,445 |
16:14 |
+0,305 |
+0,14% |
221,190 |
221,490 |
221,140 |
112.237,00 |
|
|
Vertex Pharmaceuticals |
882807 |
398,855 |
16:14 |
+1,375 |
+0,35% |
398,430 |
399,060 |
397,480 |
97.871,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,800 |
16:14 |
+0,100 |
+0,57% |
17,800 |
17,810 |
17,700 |
753.750,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
16:14 |
+0,090 |
+1,11% |
8,190 |
8,200 |
8,110 |
3,79 Mio. |
|
|
Workday |
A1J39P |
252,140 |
16:14 |
+1,100 |
+0,44% |
252,060 |
252,220 |
251,040 |
117.168,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,435 |
16:14 |
+0,475 |
+0,88% |
54,430 |
54,440 |
53,960 |
437.767,00 |
|
|
Zscaler |
A2JF28 |
179,200 |
16:14 |
+2,150 |
+1,21% |
179,040 |
179,310 |
177,050 |
156.112,00 |
|