| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.908,90 |
17:15 |
+254,06 |
+1,36% |
- |
- |
18.654,84 |
0,00 |
|
|
Zscaler |
A2JF28 |
171,640 |
17:15 |
+2,500 |
+1,48% |
171,580 |
171,700 |
169,140 |
822.059,00 |
|
|
Xcel Energy |
855009 |
55,520 |
17:15 |
-0,510 |
-0,91% |
55,510 |
55,520 |
56,030 |
478.708,00 |
|
|
Workday |
A1J39P |
213,500 |
17:14 |
+2,380 |
+1,13% |
213,410 |
213,590 |
211,120 |
915.604,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
17:15 |
+0,005 |
+0,06% |
8,240 |
8,250 |
8,240 |
5,06 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,975 |
17:15 |
-0,135 |
-0,84% |
15,970 |
15,980 |
16,110 |
1,93 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
480,150 |
17:14 |
+5,200 |
+1,09% |
479,940 |
480,370 |
474,950 |
230.889,00 |
|
|
Verisk Analytics |
A0YA2M |
260,200 |
17:14 |
+1,950 |
+0,76% |
260,010 |
260,390 |
258,250 |
106.796,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,910 |
17:15 |
+2,430 |
+2,57% |
96,840 |
96,910 |
94,480 |
1,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,040 |
17:15 |
+1,740 |
+0,90% |
195,010 |
195,080 |
193,300 |
1,01 Mio. |
|
|
Tesla |
A1CX3T |
174,460 |
17:15 |
-0,310 |
-0,18% |
174,440 |
174,480 |
174,770 |
27,01 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,610 |
17:15 |
+0,650 |
+0,39% |
166,520 |
166,640 |
165,960 |
320.332,00 |
|
|
T-Mobile US |
A1T7LU |
180,110 |
17:15 |
+2,200 |
+1,24% |
180,080 |
180,110 |
177,910 |
2,21 Mio. |
|
|
Synopsys |
883703 |
577,130 |
17:15 |
+15,400 |
+2,74% |
576,640 |
577,410 |
561,730 |
254.624,00 |
|
|
Starbucks Corp |
884437 |
82,130 |
17:15 |
-0,660 |
-0,80% |
82,120 |
82,140 |
82,790 |
3,35 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
17:15 |
-0,030 |
-1,16% |
2,560 |
2,570 |
2,590 |
8,97 Mio. |
|
|
Ross Stores |
870053 |
143,090 |
17:15 |
+2,150 |
+1,53% |
143,080 |
143,110 |
140,940 |
1,03 Mio. |
|
|
Roper Technologies |
883563 |
546,875 |
17:14 |
+3,475 |
+0,64% |
546,610 |
547,280 |
543,400 |
49.485,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.006,520 |
17:13 |
+13,230 |
+1,33% |
1.006,030 |
1.007,500 |
993,290 |
78.171,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
210,938 |
17:15 |
+6,568 |
+3,21% |
210,920 |
211,000 |
204,370 |
4,04 Mio. |
|
|
PepsiCo |
851995 |
173,130 |
17:15 |
-0,760 |
-0,44% |
173,110 |
173,150 |
173,890 |
749.655,00 |
|
|
PDD Holdings |
A2JRK6 |
143,980 |
17:15 |
-1,900 |
-1,30% |
143,880 |
143,990 |
145,880 |
5,44 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,240 |
17:15 |
-0,090 |
-0,14% |
63,230 |
63,250 |
63,330 |
2,27 Mio. |
|
|
Paychex |
868284 |
121,045 |
17:15 |
-0,525 |
-0,43% |
121,030 |
121,090 |
121,570 |
149.699,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,240 |
17:15 |
+2,150 |
+0,74% |
292,150 |
292,330 |
290,090 |
1,43 Mio. |
|
|
PACCAR |
861114 |
109,220 |
17:14 |
+3,280 |
+3,10% |
109,190 |
109,250 |
105,940 |
1,15 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,055 |
17:15 |
+1,535 |
+2,15% |
73,030 |
73,050 |
71,520 |
912.693,00 |
|
|
Old Dominion Freight Line |
923655 |
177,470 |
17:14 |
+5,330 |
+3,10% |
177,380 |
177,500 |
172,140 |
389.961,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,370 |
17:14 |
+5,070 |
+0,52% |
974,730 |
976,130 |
970,300 |
239.757,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,020 |
17:14 |
+6,720 |
+2,52% |
273,020 |
273,330 |
266,300 |
216.255,00 |
|
|
NVIDIA Corp |
918422 |
1.199,340 |
17:15 |
+34,970 |
+3,00% |
1.199,020 |
1.199,400 |
1.164,370 |
19,65 Mio. |
|
|
Netflix |
552484 |
644,000 |
17:15 |
+12,380 |
+1,96% |
643,750 |
644,000 |
631,620 |
750.907,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,360 |
17:15 |
+0,170 |
+0,33% |
52,360 |
52,370 |
52,190 |
13,85 Mio. |
|
|
MongoDB |
A2DYB1 |
232,180 |
17:14 |
+0,030 |
+0,01% |
232,100 |
232,510 |
232,150 |
657.657,00 |
|
|
Mondelez International |
A1J4U0 |
67,685 |
17:15 |
-0,405 |
-0,59% |
67,680 |
67,690 |
68,090 |
1,07 Mio. |
|
|
Moderna |
A2N9D9 |
151,405 |
17:15 |
+6,065 |
+4,17% |
151,270 |
151,550 |
145,340 |
1,04 Mio. |
|
|
Microsoft Corp |
870747 |
420,430 |
17:15 |
+4,360 |
+1,05% |
420,400 |
420,430 |
416,070 |
4,50 Mio. |
|
|
Micron Technology |
869020 |
130,200 |
17:15 |
+3,560 |
+2,81% |
130,190 |
130,210 |
126,640 |
7,25 Mio. |
|
|
Microchip Technology |
886105 |
94,030 |
17:15 |
+0,030 |
+0,03% |
94,010 |
94,070 |
94,000 |
2,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
488,650 |
17:15 |
+11,660 |
+2,44% |
488,580 |
488,730 |
476,990 |
5,60 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.614,170 |
17:10 |
-16,480 |
-1,01% |
1.618,600 |
1.623,200 |
1.630,650 |
150.033,00 |
|
|
Marvell Technology |
A3CNLD |
69,080 |
17:15 |
+2,700 |
+4,07% |
69,070 |
69,090 |
66,380 |
3,90 Mio. |
|
|
Marriott International |
913070 |
230,900 |
17:14 |
+0,390 |
+0,17% |
230,940 |
231,110 |
230,510 |
193.819,00 |
|
|
lululemon athletica |
A0MXBY |
304,150 |
17:15 |
-2,630 |
-0,86% |
304,060 |
304,330 |
306,780 |
1,05 Mio. |
|
|
Lam Research Corp |
869686 |
965,000 |
17:14 |
+42,270 |
+4,58% |
964,340 |
965,730 |
922,730 |
298.932,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,865 |
17:15 |
-0,765 |
-2,15% |
34,860 |
34,870 |
35,630 |
2,47 Mio. |
|
|
KLA Corp |
865884 |
779,810 |
17:15 |
+29,250 |
+3,90% |
779,280 |
779,920 |
750,560 |
185.121,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,870 |
17:15 |
+0,050 |
+0,14% |
34,860 |
34,870 |
34,820 |
1,65 Mio. |
|
|
Intuitive Surgical |
888024 |
416,790 |
17:15 |
+10,180 |
+2,50% |
416,640 |
416,920 |
406,610 |
675.350,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
571,410 |
17:15 |
-0,650 |
-0,11% |
571,310 |
571,920 |
572,060 |
548.905,00 |
|
|
Intel Corp |
855681 |
30,615 |
17:15 |
+0,585 |
+1,95% |
30,610 |
30,620 |
30,030 |
15,69 Mio. |
|
|
Illumina |
927079 |
105,340 |
17:14 |
+3,280 |
+3,21% |
105,260 |
105,440 |
102,060 |
917.758,00 |
|
|
IDEXX Laboratories |
888210 |
497,165 |
17:14 |
+6,105 |
+1,24% |
496,770 |
497,570 |
491,060 |
44.213,00 |
|
|
Honeywell International |
870153 |
206,660 |
17:15 |
-0,570 |
-0,27% |
206,660 |
206,730 |
207,230 |
450.829,00 |
|
|
GlobalFoundries |
A3C6AF |
48,692 |
17:14 |
+0,762 |
+1,59% |
48,640 |
48,710 |
47,930 |
255.390,00 |
|
|
Gilead Sciences |
885823 |
64,105 |
17:15 |
-0,055 |
-0,09% |
64,100 |
64,120 |
64,160 |
864.280,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,990 |
17:15 |
-0,530 |
-0,68% |
76,990 |
77,070 |
77,520 |
414.703,00 |
|
|
Fortinet |
A0YEFE |
59,320 |
17:15 |
+0,680 |
+1,16% |
59,320 |
59,340 |
58,640 |
737.622,00 |
|
|
Fastenal Company |
887891 |
64,890 |
17:15 |
+0,550 |
+0,85% |
64,860 |
64,890 |
64,340 |
479.247,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,200 |
17:15 |
-0,160 |
-0,43% |
37,190 |
37,200 |
37,360 |
1,00 Mio. |
|
|
Electronic Arts |
878372 |
137,160 |
17:15 |
+0,660 |
+0,48% |
137,140 |
137,180 |
136,500 |
608.764,00 |
|
|
DoorDash |
A2QHEA |
113,180 |
17:14 |
+1,880 |
+1,69% |
113,140 |
113,220 |
111,300 |
1,03 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,380 |
17:15 |
-5,920 |
-4,92% |
114,380 |
114,530 |
120,300 |
4,13 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,045 |
17:15 |
-0,175 |
-0,09% |
189,000 |
189,090 |
189,220 |
156.453,00 |
|
|
DexCom |
A0D9T1 |
119,660 |
17:15 |
+2,950 |
+2,53% |
119,560 |
119,700 |
116,710 |
612.901,00 |
|
|
Datadog |
A2PSFR |
109,680 |
17:15 |
+0,840 |
+0,77% |
109,710 |
109,780 |
108,840 |
1,02 Mio. |
|
|
CSX Corp |
865857 |
32,785 |
17:15 |
+0,015 |
+0,05% |
32,780 |
32,790 |
32,770 |
1,46 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
327,600 |
17:15 |
+22,020 |
+7,21% |
327,350 |
327,810 |
305,580 |
8,24 Mio. |
|
|
Costco Wholesale Corp |
888351 |
827,850 |
17:14 |
+0,460 |
+0,06% |
827,500 |
828,340 |
827,390 |
522.013,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,355 |
17:15 |
-0,265 |
-0,34% |
78,330 |
78,380 |
78,620 |
486.344,00 |
|
|
Copart |
893807 |
53,705 |
17:15 |
+0,715 |
+1,35% |
53,700 |
53,710 |
52,990 |
615.134,00 |
|
|
Constellation Energy Corp |
A3DCXB |
210,190 |
17:15 |
+7,050 |
+3,47% |
210,000 |
210,200 |
203,140 |
1,34 Mio. |
|
|
Comcast Corp |
157484 |
39,400 |
17:14 |
-0,160 |
-0,40% |
39,400 |
39,410 |
39,560 |
2,15 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,650 |
17:15 |
+0,300 |
+0,46% |
65,640 |
65,660 |
65,350 |
260.791,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,880 |
17:14 |
+0,010 |
+0,01% |
73,890 |
73,930 |
73,870 |
181.428,00 |
|
|
Cisco Systems |
878841 |
46,021 |
17:15 |
-1,399 |
-2,95% |
46,020 |
46,030 |
47,420 |
8,64 Mio. |
|
|
Cintas Corp |
880205 |
687,735 |
17:10 |
+5,255 |
+0,77% |
687,740 |
689,050 |
682,480 |
71.207,00 |
|
|
Charter Communications |
A2AJX9 |
278,320 |
17:15 |
-2,280 |
-0,81% |
278,210 |
278,530 |
280,600 |
166.131,00 |
|
|
CDW Corp |
A1W0KL |
222,715 |
17:14 |
+0,805 |
+0,36% |
222,730 |
222,810 |
221,910 |
60.123,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
294,090 |
17:15 |
+6,960 |
+2,42% |
293,920 |
294,260 |
287,130 |
423.281,00 |
|
|
Broadcom |
A2JG9Z |
1.385,105 |
17:15 |
+54,285 |
+4,08% |
1.384,660 |
1.386,550 |
1.330,820 |
800.179,00 |
|
|
Booking Holdings |
A2JEXP |
3.802,030 |
17:05 |
+0,670 |
+0,02% |
3.798,530 |
3.808,550 |
3.801,360 |
41.791,00 |
|
|
Biogen |
789617 |
234,440 |
17:15 |
+0,310 |
+0,13% |
234,240 |
234,530 |
234,130 |
134.244,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,660 |
17:15 |
+0,030 |
+0,09% |
31,660 |
31,670 |
31,630 |
846.612,00 |
|
|
Automatic Data Processing |
850347 |
245,120 |
17:15 |
-0,550 |
-0,22% |
245,090 |
245,210 |
245,670 |
230.093,00 |
|
|
Autodesk |
869964 |
215,880 |
17:14 |
+3,880 |
+1,83% |
215,850 |
216,120 |
212,000 |
817.872,00 |
|
|
Atlassian Corp |
A3DUN5 |
157,635 |
17:15 |
-0,305 |
-0,19% |
157,560 |
157,740 |
157,940 |
412.660,00 |
|
|
AstraZeneca PLC |
886715 |
80,625 |
17:15 |
+0,605 |
+0,76% |
80,600 |
80,620 |
80,020 |
1,39 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.024,660 |
17:15 |
+73,850 |
+7,77% |
1.024,400 |
1.024,890 |
950,810 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
223,300 |
17:15 |
+11,080 |
+5,22% |
223,160 |
223,300 |
212,220 |
2,07 Mio. |
|
|
Apple |
865985 |
195,415 |
17:15 |
+1,065 |
+0,55% |
195,410 |
195,420 |
194,350 |
15,61 Mio. |
|
|
ANSYS |
901492 |
323,955 |
17:15 |
+6,855 |
+2,16% |
323,680 |
324,230 |
317,100 |
86.040,00 |
|
|
Analog Devices |
862485 |
233,380 |
17:14 |
+2,750 |
+1,19% |
233,340 |
233,480 |
230,630 |
769.938,00 |
|
|
Amgen |
867900 |
308,940 |
17:15 |
+1,570 |
+0,51% |
308,700 |
308,950 |
307,370 |
344.453,00 |
|
|
American Electric Power Compan |
850222 |
89,570 |
17:15 |
-0,810 |
-0,90% |
89,570 |
89,590 |
90,380 |
459.639,00 |
|
|
Amazon.com |
906866 |
180,550 |
17:15 |
+1,210 |
+0,67% |
180,540 |
180,560 |
179,340 |
9,83 Mio. |
|
|
Alphabet |
A14Y6F |
175,390 |
17:15 |
+1,600 |
+0,92% |
175,380 |
175,390 |
173,790 |
6,54 Mio. |
|
|
Alphabet |
A14Y6H |
176,660 |
17:15 |
+1,530 |
+0,87% |
176,650 |
176,670 |
175,130 |
4,36 Mio. |
|
|
Airbnb |
A2QG35 |
145,980 |
17:14 |
-1,100 |
-0,75% |
146,070 |
146,150 |
147,080 |
909.157,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,390 |
17:15 |
+6,400 |
+4,00% |
166,360 |
166,390 |
159,990 |
26,52 Mio. |
|
|
Adobe |
871981 |
455,670 |
17:15 |
+7,300 |
+1,63% |
455,510 |
455,730 |
448,370 |
1,28 Mio. |
|