| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.050,15 |
18:14 |
+28,96 |
+0,15% |
- |
- |
19.021,19 |
0,00 |
|
|
Adobe |
871981 |
465,203 |
18:14 |
+7,073 |
+1,54% |
464,940 |
465,170 |
458,130 |
933.813,00 |
|
|
Advanced Micro Devices |
863186 |
167,500 |
18:14 |
+0,720 |
+0,43% |
167,490 |
167,510 |
166,780 |
23,62 Mio. |
|
|
Airbnb |
A2QG35 |
146,570 |
18:14 |
-0,430 |
-0,29% |
146,540 |
146,600 |
147,000 |
922.749,00 |
|
|
Alphabet |
A14Y6F |
176,965 |
18:14 |
+0,235 |
+0,13% |
176,960 |
176,970 |
176,730 |
5,67 Mio. |
|
|
Alphabet |
A14Y6H |
178,618 |
18:14 |
+0,268 |
+0,15% |
178,610 |
178,620 |
178,350 |
5,16 Mio. |
|
|
Amazon.com |
906866 |
185,565 |
18:14 |
+0,565 |
+0,31% |
185,560 |
185,570 |
185,000 |
11,62 Mio. |
|
|
American Electric Power Compan |
850222 |
88,615 |
18:14 |
-0,085 |
-0,10% |
88,600 |
88,630 |
88,700 |
558.462,00 |
|
|
Amgen |
867900 |
307,200 |
18:14 |
+1,510 |
+0,49% |
307,120 |
307,360 |
305,690 |
564.925,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
235,850 |
18:14 |
-1,560 |
-0,66% |
235,770 |
235,900 |
237,410 |
520.408,00 |
|
|
ANSYS |
901492 |
326,120 |
18:11 |
+1,390 |
+0,43% |
325,970 |
326,410 |
324,730 |
88.684,00 |
|
|
Apple |
865985 |
195,890 |
18:14 |
+1,410 |
+0,72% |
195,870 |
195,880 |
194,480 |
22,40 Mio. |
|
|
Applied Materials |
865177 |
221,640 |
18:14 |
-0,110 |
-0,05% |
221,560 |
221,700 |
221,750 |
1,28 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.039,490 |
18:14 |
-13,120 |
-1,25% |
1.038,740 |
1.040,270 |
1.052,610 |
343.366,00 |
|
|
AstraZeneca PLC |
886715 |
80,215 |
18:14 |
-0,615 |
-0,76% |
80,210 |
80,220 |
80,830 |
876.239,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,875 |
18:14 |
-0,585 |
-0,36% |
162,830 |
162,920 |
163,460 |
292.530,00 |
|
|
Autodesk |
869964 |
216,015 |
18:14 |
+0,145 |
+0,07% |
215,990 |
216,090 |
215,870 |
875.425,00 |
|
|
Automatic Data Processing |
850347 |
252,470 |
18:14 |
+4,500 |
+1,81% |
252,370 |
252,520 |
247,970 |
541.655,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,660 |
18:14 |
-0,090 |
-0,28% |
31,660 |
31,670 |
31,750 |
1,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
227,085 |
18:14 |
-4,905 |
-2,11% |
227,000 |
227,150 |
231,990 |
299.389,00 |
|
|
Booking Holdings |
A2JEXP |
3.789,950 |
18:08 |
-20,110 |
-0,53% |
3.782,710 |
3.794,900 |
3.810,060 |
47.699,00 |
|
|
Broadcom |
A2JG9Z |
1.407,450 |
18:14 |
+6,180 |
+0,44% |
1.407,010 |
1.408,800 |
1.401,270 |
514.096,00 |
|
|
Cadence Design Systems |
873567 |
297,160 |
18:14 |
+1,420 |
+0,48% |
297,100 |
297,260 |
295,740 |
320.161,00 |
|
|
CDW Corp |
A1W0KL |
223,180 |
18:10 |
+1,370 |
+0,62% |
223,080 |
223,250 |
221,810 |
227.159,00 |
|
|
Charter Communications |
A2AJX9 |
279,840 |
18:11 |
+0,480 |
+0,17% |
279,840 |
280,140 |
279,360 |
253.556,00 |
|
|
Cintas Corp |
880205 |
685,220 |
18:13 |
+3,070 |
+0,45% |
685,220 |
685,470 |
682,150 |
51.166,00 |
|
|
Cisco Systems |
878841 |
46,190 |
18:14 |
-0,040 |
-0,09% |
46,190 |
46,200 |
46,230 |
4,75 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,670 |
18:14 |
-0,030 |
-0,04% |
74,640 |
74,660 |
74,700 |
203.517,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,560 |
18:14 |
+0,250 |
+0,38% |
66,550 |
66,570 |
66,310 |
430.979,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,155 |
18:14 |
+0,085 |
+0,22% |
39,150 |
39,160 |
39,070 |
4,73 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,320 |
18:14 |
-2,280 |
-1,13% |
200,310 |
200,600 |
202,600 |
1,60 Mio. |
|
|
Copart |
893807 |
54,020 |
18:14 |
+0,550 |
+1,03% |
54,010 |
54,020 |
53,470 |
815.365,00 |
|
|
CoStar Group |
922134 |
76,480 |
18:14 |
-0,570 |
-0,74% |
76,490 |
76,540 |
77,050 |
839.596,00 |
|
|
Costco Wholesale Corp |
888351 |
847,820 |
18:14 |
+5,180 |
+0,61% |
847,550 |
847,990 |
842,640 |
680.797,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
344,810 |
18:14 |
+4,320 |
+1,27% |
344,730 |
345,140 |
340,490 |
1,86 Mio. |
|
|
CSX Corp |
865857 |
33,120 |
18:14 |
+0,130 |
+0,39% |
33,110 |
33,120 |
32,990 |
2,78 Mio. |
|
|
Datadog |
A2PSFR |
110,370 |
18:14 |
+0,750 |
+0,68% |
110,360 |
110,400 |
109,620 |
1,63 Mio. |
|
|
DexCom |
A0D9T1 |
115,080 |
18:14 |
-0,220 |
-0,19% |
115,050 |
115,120 |
115,300 |
1,09 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,215 |
18:13 |
-0,825 |
-0,43% |
190,160 |
190,350 |
191,040 |
238.439,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
111,950 |
18:14 |
-0,420 |
-0,37% |
111,910 |
111,980 |
112,370 |
695.438,00 |
|
|
DoorDash |
A2QHEA |
113,500 |
18:14 |
-0,570 |
-0,50% |
113,490 |
113,540 |
114,070 |
786.118,00 |
|
|
Electronic Arts |
878372 |
138,980 |
18:14 |
+1,580 |
+1,15% |
138,920 |
138,980 |
137,400 |
709.430,00 |
|
|
Exelon Corp |
852011 |
36,350 |
18:14 |
-0,170 |
-0,47% |
36,350 |
36,360 |
36,520 |
696.694,00 |
|
|
Fastenal Company |
887891 |
64,341 |
18:14 |
+0,331 |
+0,52% |
64,340 |
64,360 |
64,010 |
569.420,00 |
|
|
Fortinet |
A0YEFE |
59,840 |
18:14 |
+0,090 |
+0,15% |
59,820 |
59,850 |
59,750 |
774.238,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,939 |
18:14 |
-0,061 |
-0,08% |
76,960 |
76,980 |
77,000 |
659.533,00 |
|
|
Gilead Sciences |
885823 |
64,730 |
18:14 |
+0,880 |
+1,38% |
64,720 |
64,740 |
63,850 |
1,88 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,540 |
18:14 |
-0,560 |
-1,14% |
48,530 |
48,550 |
49,100 |
541.636,00 |
|
|
Honeywell International |
870153 |
210,520 |
18:14 |
+2,070 |
+0,99% |
210,480 |
210,550 |
208,450 |
842.152,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
498,365 |
18:10 |
+0,525 |
+0,11% |
498,110 |
498,900 |
497,840 |
64.749,00 |
|
|
Illumina |
927079 |
113,765 |
18:14 |
-0,950 |
-0,83% |
113,660 |
113,830 |
114,715 |
1,06 Mio. |
|
|
Intel Corp |
855681 |
30,615 |
18:14 |
+0,195 |
+0,64% |
30,610 |
30,620 |
30,420 |
10,18 Mio. |
|
|
Intuit |
886053 |
572,240 |
18:14 |
-0,410 |
-0,07% |
572,040 |
572,440 |
572,650 |
355.203,00 |
|
|
Intuitive Surgical |
888024 |
419,390 |
18:14 |
+1,240 |
+0,30% |
419,380 |
419,690 |
418,150 |
384.907,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,655 |
18:14 |
+0,145 |
+0,42% |
34,650 |
34,660 |
34,510 |
1,58 Mio. |
|
|
KLA Corp |
865884 |
773,150 |
18:14 |
-6,110 |
-0,78% |
771,550 |
772,690 |
779,260 |
178.444,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,365 |
18:14 |
-0,205 |
-0,59% |
34,360 |
34,370 |
34,570 |
4,03 Mio. |
|
|
Lam Research Corp |
869686 |
963,010 |
18:14 |
+0,820 |
+0,09% |
962,160 |
963,970 |
962,190 |
141.810,00 |
|
|
lululemon athletica |
A0MXBY |
325,460 |
18:14 |
+2,430 |
+0,75% |
325,370 |
325,750 |
323,030 |
1,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,080 |
18:14 |
+0,050 |
+0,02% |
232,030 |
232,130 |
232,030 |
794.220,00 |
|
|
Marvell Technology |
A3CNLD |
68,090 |
18:14 |
-0,010 |
-0,01% |
68,060 |
68,080 |
68,100 |
2,58 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.605,000 |
18:14 |
-16,090 |
-0,99% |
1.605,000 |
1.606,250 |
1.621,090 |
85.406,00 |
|
|
Meta Platforms |
A1JWVX |
496,980 |
18:14 |
+3,220 |
+0,65% |
496,890 |
497,080 |
493,760 |
4,30 Mio. |
|
|
Microchip Technology |
886105 |
93,260 |
18:14 |
-0,100 |
-0,11% |
93,260 |
93,280 |
93,360 |
1,26 Mio. |
|
|
Micron Technology |
869020 |
131,760 |
18:14 |
+1,690 |
+1,30% |
131,740 |
131,770 |
130,070 |
5,59 Mio. |
|
|
Microsoft Corp |
870747 |
424,900 |
18:14 |
+0,380 |
+0,09% |
424,850 |
424,900 |
424,520 |
4,28 Mio. |
|
|
Moderna |
A2N9D9 |
152,700 |
18:14 |
-1,990 |
-1,29% |
152,650 |
152,850 |
154,690 |
1,07 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,255 |
18:14 |
+0,065 |
+0,10% |
68,250 |
68,260 |
68,190 |
1,38 Mio. |
|
|
MongoDB |
A2DYB1 |
228,675 |
18:14 |
-1,205 |
-0,52% |
228,670 |
229,100 |
229,880 |
821.582,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,210 |
18:14 |
-0,240 |
-0,46% |
52,210 |
52,220 |
52,450 |
3,82 Mio. |
|
|
Netflix |
552484 |
647,725 |
18:14 |
-0,795 |
-0,12% |
647,510 |
647,870 |
648,520 |
592.695,00 |
|
|
NVIDIA Corp |
918422 |
1.199,150 |
18:14 |
-10,830 |
-0,89% |
1.199,020 |
1.199,420 |
1.209,980 |
18,95 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,460 |
18:14 |
+2,450 |
+0,90% |
274,440 |
274,620 |
272,010 |
439.692,00 |
|
|
O'Reilly Automotive |
A1H5JY |
980,910 |
18:14 |
-1,510 |
-0,15% |
980,650 |
981,170 |
982,420 |
96.417,00 |
|
|
Old Dominion Freight Line |
923655 |
169,550 |
18:14 |
-0,290 |
-0,17% |
169,530 |
169,620 |
169,840 |
572.214,00 |
|
|
ON Semiconductor Corp |
930124 |
71,810 |
18:14 |
-0,640 |
-0,88% |
71,760 |
71,800 |
72,450 |
813.193,00 |
|
|
PACCAR |
861114 |
108,440 |
18:14 |
-0,660 |
-0,60% |
108,410 |
108,440 |
109,100 |
449.155,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
300,950 |
18:14 |
+5,020 |
+1,70% |
300,850 |
301,020 |
295,930 |
942.059,00 |
|
|
Paychex |
868284 |
123,370 |
18:14 |
+1,540 |
+1,26% |
123,350 |
123,400 |
121,830 |
482.007,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,740 |
18:14 |
+0,720 |
+1,07% |
67,730 |
67,740 |
67,020 |
4,45 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,305 |
18:14 |
-0,525 |
-0,36% |
143,270 |
143,340 |
143,830 |
2,36 Mio. |
|
|
PepsiCo |
851995 |
171,540 |
18:14 |
-1,660 |
-0,96% |
171,520 |
171,570 |
173,200 |
988.210,00 |
|
|
QUALCOMM |
883121 |
207,590 |
18:14 |
-1,850 |
-0,88% |
207,580 |
207,620 |
209,440 |
2,09 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,149 |
18:12 |
+1,359 |
+0,14% |
1.001,690 |
1.003,000 |
1.000,790 |
71.393,00 |
|
|
Roper Technologies |
883563 |
554,840 |
18:13 |
+4,480 |
+0,81% |
554,410 |
554,840 |
550,360 |
159.390,00 |
|
|
Ross Stores |
870053 |
144,700 |
18:14 |
+0,550 |
+0,38% |
144,700 |
144,740 |
144,150 |
772.274,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,531 |
18:14 |
-0,059 |
-2,28% |
2,530 |
2,540 |
2,590 |
7,08 Mio. |
|
|
Starbucks Corp |
884437 |
81,700 |
18:14 |
+0,230 |
+0,28% |
81,690 |
81,710 |
81,470 |
3,87 Mio. |
|
|
Synopsys |
883703 |
573,910 |
18:14 |
+0,060 |
+0,01% |
573,440 |
574,160 |
573,850 |
147.402,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,150 |
18:14 |
+0,380 |
+0,21% |
180,150 |
180,170 |
179,770 |
2,04 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,170 |
18:14 |
+0,500 |
+0,30% |
166,100 |
166,240 |
165,670 |
499.981,00 |
|
|
Tesla |
A1CX3T |
178,360 |
18:14 |
+0,420 |
+0,24% |
178,340 |
178,360 |
177,940 |
31,48 Mio. |
|
|
Texas Instruments |
852654 |
196,770 |
18:14 |
+0,530 |
+0,27% |
196,770 |
196,840 |
196,240 |
1,20 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,475 |
18:14 |
-0,715 |
-0,74% |
96,450 |
96,500 |
97,190 |
805.227,00 |
|
|
Verisk Analytics |
A0YA2M |
263,195 |
18:14 |
+3,195 |
+1,23% |
263,070 |
263,320 |
260,000 |
228.376,00 |
|
|
Vertex Pharmaceuticals |
882807 |
484,000 |
18:14 |
-1,530 |
-0,32% |
483,960 |
484,170 |
485,530 |
316.130,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,895 |
18:14 |
+0,035 |
+0,22% |
15,890 |
15,900 |
15,860 |
2,39 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
18:14 |
-0,050 |
-0,60% |
8,290 |
8,300 |
8,340 |
5,26 Mio. |
|
|
Workday |
A1J39P |
215,660 |
18:14 |
+0,710 |
+0,33% |
215,600 |
215,710 |
214,950 |
727.818,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,615 |
18:14 |
-0,205 |
-0,37% |
54,610 |
54,620 |
54,820 |
847.286,00 |
|
|
Zscaler |
A2JF28 |
179,380 |
18:14 |
+0,450 |
+0,25% |
179,270 |
179,420 |
178,930 |
530.599,00 |
|