| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.000,82 |
18:33 |
-34,23 |
-0,18% |
- |
- |
19.035,05 |
0,00 |
|
|
Zscaler |
A2JF28 |
179,330 |
18:33 |
+4,760 |
+2,73% |
179,210 |
179,330 |
174,570 |
1,22 Mio. |
|
|
Xcel Energy |
855009 |
54,755 |
18:32 |
-0,405 |
-0,73% |
54,750 |
54,760 |
55,160 |
550.420,00 |
|
|
Workday |
A1J39P |
215,490 |
18:32 |
+3,030 |
+1,43% |
215,420 |
215,520 |
212,460 |
1,38 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,330 |
18:33 |
+0,030 |
+0,36% |
8,330 |
8,340 |
8,300 |
8,51 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,805 |
18:33 |
-0,135 |
-0,85% |
15,800 |
15,810 |
15,940 |
2,53 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
482,360 |
18:33 |
-0,680 |
-0,14% |
482,180 |
482,540 |
483,040 |
359.328,00 |
|
|
Verisk Analytics |
A0YA2M |
259,995 |
18:33 |
-1,285 |
-0,49% |
260,000 |
260,180 |
261,280 |
146.179,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,080 |
18:32 |
-0,330 |
-0,34% |
97,050 |
97,110 |
97,410 |
856.280,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,110 |
18:33 |
-0,970 |
-0,49% |
195,080 |
195,130 |
196,080 |
1,18 Mio. |
|
|
Tesla |
A1CX3T |
176,160 |
18:33 |
+1,160 |
+0,66% |
176,150 |
176,170 |
175,000 |
33,77 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,900 |
18:32 |
-0,530 |
-0,32% |
166,840 |
166,970 |
167,430 |
471.652,00 |
|
|
T-Mobile US |
A1T7LU |
180,240 |
18:33 |
-0,030 |
-0,02% |
180,230 |
180,260 |
180,270 |
2,73 Mio. |
|
|
Synopsys |
883703 |
571,280 |
18:32 |
-16,860 |
-2,87% |
570,860 |
571,680 |
588,140 |
509.868,00 |
|
|
Starbucks Corp |
884437 |
82,570 |
18:33 |
+1,410 |
+1,74% |
82,560 |
82,580 |
81,160 |
3,60 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,570 |
18:33 |
+0,000 |
+0,01% |
2,570 |
2,580 |
2,570 |
6,34 Mio. |
|
|
Ross Stores |
870053 |
144,315 |
18:33 |
-0,025 |
-0,02% |
144,300 |
144,330 |
144,340 |
507.538,00 |
|
|
Roper Technologies |
883563 |
552,780 |
18:32 |
+5,860 |
+1,07% |
552,600 |
553,040 |
546,920 |
115.156,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.001,480 |
18:31 |
-4,390 |
-0,44% |
1.001,610 |
1.002,540 |
1.005,870 |
155.957,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
210,540 |
18:33 |
-1,360 |
-0,64% |
210,410 |
210,500 |
211,900 |
2,87 Mio. |
|
|
PepsiCo |
851995 |
173,900 |
18:32 |
+0,410 |
+0,24% |
173,900 |
173,920 |
173,490 |
1,43 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,830 |
18:32 |
+1,030 |
+0,72% |
143,830 |
143,870 |
142,800 |
4,37 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,870 |
18:33 |
+3,340 |
+5,26% |
66,860 |
66,880 |
63,530 |
11,53 Mio. |
|
|
Paychex |
868284 |
122,020 |
18:33 |
+0,380 |
+0,31% |
122,000 |
122,030 |
121,640 |
346.387,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,780 |
18:33 |
+2,370 |
+0,80% |
297,690 |
297,890 |
295,410 |
1,10 Mio. |
|
|
PACCAR |
861114 |
109,280 |
18:32 |
-0,730 |
-0,66% |
109,240 |
109,300 |
110,010 |
847.679,00 |
|
|
ON Semiconductor Corp |
930124 |
72,670 |
18:32 |
-1,870 |
-2,51% |
72,670 |
72,700 |
74,540 |
1,29 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,170 |
18:33 |
-5,530 |
-3,15% |
170,110 |
170,330 |
175,700 |
1,17 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
986,455 |
18:32 |
+9,595 |
+0,98% |
985,800 |
986,640 |
976,860 |
220.927,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
274,090 |
18:33 |
-1,610 |
-0,58% |
274,090 |
274,330 |
275,700 |
303.006,00 |
|
|
NVIDIA Corp |
918422 |
1.190,510 |
18:33 |
-33,890 |
-2,77% |
1.190,090 |
1.190,560 |
1.224,400 |
43,32 Mio. |
|
|
Netflix |
552484 |
652,230 |
18:33 |
+1,960 |
+0,30% |
651,790 |
652,250 |
650,270 |
1,08 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,300 |
18:33 |
+0,300 |
+0,58% |
52,300 |
52,310 |
52,000 |
18,35 Mio. |
|
|
MongoDB |
A2DYB1 |
229,940 |
18:33 |
-3,300 |
-1,41% |
229,910 |
230,210 |
233,240 |
842.041,00 |
|
|
Mondelez International |
A1J4U0 |
68,615 |
18:32 |
+0,635 |
+0,93% |
68,610 |
68,620 |
67,980 |
2,13 Mio. |
|
|
Moderna |
A2N9D9 |
157,520 |
18:33 |
+2,680 |
+1,73% |
157,450 |
157,630 |
154,840 |
1,92 Mio. |
|
|
Microsoft Corp |
870747 |
423,080 |
18:33 |
-0,930 |
-0,22% |
423,070 |
423,110 |
424,010 |
6,08 Mio. |
|
|
Micron Technology |
869020 |
129,560 |
18:33 |
-4,150 |
-3,10% |
129,560 |
129,590 |
133,710 |
8,24 Mio. |
|
|
Microchip Technology |
886105 |
92,870 |
18:33 |
-1,430 |
-1,52% |
92,860 |
92,890 |
94,300 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
496,180 |
18:33 |
+1,120 |
+0,23% |
496,070 |
496,290 |
495,060 |
5,82 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.625,000 |
18:31 |
+20,100 |
+1,25% |
1.620,600 |
1.624,900 |
1.604,900 |
181.975,00 |
|
|
Marvell Technology |
A3CNLD |
67,950 |
18:33 |
-1,850 |
-2,65% |
67,930 |
67,960 |
69,800 |
3,80 Mio. |
|
|
Marriott International |
913070 |
232,895 |
18:33 |
+0,125 |
+0,05% |
232,850 |
232,940 |
232,770 |
289.676,00 |
|
|
lululemon athletica |
A0MXBY |
326,315 |
18:33 |
+18,045 |
+5,85% |
326,130 |
326,500 |
308,270 |
8,54 Mio. |
|
|
Lam Research Corp |
869686 |
958,255 |
18:32 |
-13,465 |
-1,39% |
956,530 |
959,640 |
971,720 |
267.137,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,680 |
18:32 |
+0,010 |
+0,03% |
34,670 |
34,680 |
34,670 |
4,38 Mio. |
|
|
KLA Corp |
865884 |
778,050 |
18:33 |
-6,920 |
-0,88% |
777,870 |
778,910 |
784,970 |
270.993,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,780 |
18:32 |
±0,000 |
±0,00% |
34,770 |
34,780 |
34,780 |
1,24 Mio. |
|
|
Intuitive Surgical |
888024 |
414,120 |
18:32 |
-3,120 |
-0,75% |
414,130 |
414,400 |
417,240 |
475.425,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
571,815 |
18:33 |
-2,455 |
-0,43% |
571,640 |
572,000 |
574,270 |
639.029,00 |
|
|
Intel Corp |
855681 |
30,390 |
18:33 |
-0,390 |
-1,27% |
30,380 |
30,390 |
30,780 |
14,06 Mio. |
|
|
Illumina |
927079 |
113,250 |
18:33 |
+6,460 |
+6,05% |
113,190 |
113,320 |
106,790 |
3,85 Mio. |
|
|
IDEXX Laboratories |
888210 |
502,385 |
18:33 |
+6,545 |
+1,32% |
501,370 |
502,460 |
495,840 |
134.458,00 |
|
|
Honeywell International |
870153 |
209,060 |
18:33 |
-0,210 |
-0,10% |
209,050 |
209,100 |
209,270 |
1,16 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,740 |
18:32 |
-0,350 |
-0,71% |
48,730 |
48,760 |
49,090 |
496.734,00 |
|
|
Gilead Sciences |
885823 |
63,940 |
18:33 |
+0,060 |
+0,09% |
63,930 |
63,940 |
63,880 |
1,10 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,760 |
18:32 |
-0,200 |
-0,26% |
76,750 |
76,790 |
76,960 |
709.931,00 |
|
|
Fortinet |
A0YEFE |
59,890 |
18:33 |
+0,180 |
+0,30% |
59,870 |
59,900 |
59,710 |
920.018,00 |
|
|
Fastenal Company |
887891 |
64,305 |
18:33 |
-0,885 |
-1,36% |
64,300 |
64,310 |
65,190 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,600 |
18:32 |
-0,190 |
-0,52% |
36,590 |
36,600 |
36,790 |
1,21 Mio. |
|
|
Electronic Arts |
878372 |
137,940 |
18:32 |
-0,020 |
-0,01% |
137,900 |
137,960 |
137,960 |
553.197,00 |
|
|
DoorDash |
A2QHEA |
113,600 |
18:33 |
+3,020 |
+2,73% |
113,570 |
113,650 |
110,580 |
1,78 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,420 |
18:32 |
-0,960 |
-0,84% |
113,410 |
113,460 |
114,380 |
1,67 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,530 |
18:33 |
+1,340 |
+0,71% |
190,470 |
190,590 |
189,190 |
412.158,00 |
|
|
DexCom |
A0D9T1 |
114,675 |
18:33 |
-3,405 |
-2,88% |
114,590 |
114,760 |
118,080 |
1,26 Mio. |
|
|
Datadog |
A2PSFR |
109,910 |
18:33 |
-0,570 |
-0,52% |
109,870 |
109,960 |
110,480 |
1,29 Mio. |
|
|
CSX Corp |
865857 |
32,940 |
18:32 |
-0,110 |
-0,33% |
32,930 |
32,940 |
33,050 |
1,57 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
344,170 |
18:33 |
+1,990 |
+0,58% |
343,800 |
344,110 |
342,180 |
2,88 Mio. |
|
|
Costco Wholesale Corp |
888351 |
843,440 |
18:32 |
+9,140 |
+1,10% |
843,100 |
843,650 |
834,300 |
759.974,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
77,110 |
18:33 |
-0,950 |
-1,22% |
77,080 |
77,140 |
78,060 |
871.485,00 |
|
|
Copart |
893807 |
53,765 |
18:33 |
-0,235 |
-0,44% |
53,760 |
53,770 |
54,000 |
959.502,00 |
|
|
Constellation Energy Corp |
A3DCXB |
198,840 |
18:32 |
-10,490 |
-5,01% |
198,670 |
199,010 |
209,330 |
1,95 Mio. |
|
|
Comcast Corp |
157484 |
39,535 |
18:33 |
+0,395 |
+1,01% |
39,530 |
39,540 |
39,140 |
5,42 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,671 |
18:33 |
+0,151 |
+0,23% |
65,670 |
65,680 |
65,520 |
539.723,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,010 |
18:32 |
+1,180 |
+1,60% |
74,990 |
75,030 |
73,830 |
919.656,00 |
|
|
Cisco Systems |
878841 |
46,195 |
18:33 |
+0,175 |
+0,38% |
46,190 |
46,200 |
46,020 |
6,00 Mio. |
|
|
Cintas Corp |
880205 |
682,705 |
18:32 |
-3,145 |
-0,46% |
682,360 |
683,040 |
685,850 |
71.612,00 |
|
|
Charter Communications |
A2AJX9 |
284,830 |
18:32 |
+6,730 |
+2,42% |
284,620 |
284,940 |
278,100 |
274.335,00 |
|
|
CDW Corp |
A1W0KL |
222,160 |
18:33 |
-0,770 |
-0,35% |
222,050 |
222,260 |
222,930 |
158.937,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
296,040 |
18:32 |
-0,380 |
-0,13% |
295,930 |
296,250 |
296,420 |
613.378,00 |
|
|
Broadcom |
A2JG9Z |
1.398,000 |
18:33 |
-15,090 |
-1,07% |
1.397,190 |
1.398,580 |
1.413,090 |
791.216,00 |
|
|
Booking Holdings |
A2JEXP |
3.831,535 |
18:31 |
+0,495 |
+0,01% |
3.825,940 |
3.838,330 |
3.831,040 |
58.942,00 |
|
|
Biogen |
789617 |
232,590 |
18:30 |
-4,130 |
-1,74% |
232,320 |
232,580 |
236,720 |
416.656,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,605 |
18:33 |
-0,145 |
-0,46% |
31,600 |
31,610 |
31,750 |
1,70 Mio. |
|
|
Automatic Data Processing |
850347 |
247,728 |
18:32 |
+1,948 |
+0,79% |
247,720 |
247,840 |
245,780 |
476.051,00 |
|
|
Autodesk |
869964 |
218,310 |
18:31 |
+2,030 |
+0,94% |
218,120 |
218,310 |
216,280 |
734.760,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,900 |
18:32 |
+5,020 |
+3,18% |
162,730 |
162,960 |
157,880 |
827.244,00 |
|
|
AstraZeneca PLC |
886715 |
80,515 |
18:33 |
+0,195 |
+0,24% |
80,510 |
80,520 |
80,320 |
1,60 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.041,500 |
18:33 |
+0,160 |
+0,02% |
1.041,500 |
1.043,200 |
1.041,340 |
723.463,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
220,930 |
18:32 |
-2,440 |
-1,09% |
220,880 |
221,000 |
223,370 |
1,64 Mio. |
|
|
Apple |
865985 |
195,660 |
18:33 |
-0,210 |
-0,11% |
195,660 |
195,670 |
195,870 |
17,43 Mio. |
|
|
ANSYS |
901492 |
324,000 |
18:30 |
-3,070 |
-0,94% |
324,000 |
324,290 |
327,070 |
269.158,00 |
|
|
Analog Devices |
862485 |
235,930 |
18:32 |
+0,250 |
+0,11% |
235,860 |
236,010 |
235,680 |
785.364,00 |
|
|
Amgen |
867900 |
308,890 |
18:32 |
+1,510 |
+0,49% |
308,740 |
308,880 |
307,380 |
656.356,00 |
|
|
American Electric Power Compan |
850222 |
89,430 |
18:32 |
+0,480 |
+0,54% |
89,410 |
89,440 |
88,950 |
877.115,00 |
|
|
Amazon.com |
906866 |
183,260 |
18:33 |
+1,980 |
+1,09% |
183,260 |
183,270 |
181,280 |
13,21 Mio. |
|
|
Alphabet |
A14Y6F |
176,505 |
18:33 |
+1,095 |
+0,62% |
176,510 |
176,520 |
175,410 |
7,11 Mio. |
|
|
Alphabet |
A14Y6H |
178,000 |
18:33 |
+0,930 |
+0,53% |
178,010 |
178,020 |
177,070 |
5,88 Mio. |
|
|
Airbnb |
A2QG35 |
147,950 |
18:33 |
+2,170 |
+1,49% |
147,940 |
147,980 |
145,780 |
1,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,055 |
18:33 |
-0,115 |
-0,07% |
166,040 |
166,090 |
166,170 |
29,71 Mio. |
|
|
Adobe |
871981 |
464,645 |
18:33 |
+8,845 |
+1,94% |
464,550 |
464,740 |
455,800 |
1,58 Mio. |
|