| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.921,21 |
17:39 |
+266,37 |
+1,43% |
- |
- |
18.654,84 |
0,00 |
|
|
Adobe |
871981 |
456,850 |
17:39 |
+8,480 |
+1,89% |
456,700 |
457,000 |
448,370 |
1,48 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,650 |
17:39 |
+5,660 |
+3,54% |
165,650 |
165,680 |
159,990 |
29,51 Mio. |
|
|
Airbnb |
A2QG35 |
145,950 |
17:39 |
-1,130 |
-0,77% |
145,910 |
145,940 |
147,080 |
1,07 Mio. |
|
|
Alphabet |
A14Y6F |
174,850 |
17:39 |
+1,060 |
+0,61% |
174,840 |
174,860 |
173,790 |
7,24 Mio. |
|
|
Alphabet |
A14Y6H |
176,170 |
17:39 |
+1,040 |
+0,59% |
176,160 |
176,180 |
175,130 |
4,78 Mio. |
|
|
Amazon.com |
906866 |
180,580 |
17:39 |
+1,240 |
+0,69% |
180,570 |
180,600 |
179,340 |
11,68 Mio. |
|
|
American Electric Power Compan |
850222 |
89,780 |
17:39 |
-0,600 |
-0,66% |
89,760 |
89,810 |
90,380 |
538.486,00 |
|
|
Amgen |
867900 |
310,130 |
17:39 |
+2,760 |
+0,90% |
310,080 |
310,260 |
307,370 |
403.088,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
233,830 |
17:39 |
+3,200 |
+1,39% |
233,740 |
233,830 |
230,630 |
869.004,00 |
|
|
ANSYS |
901492 |
323,640 |
17:38 |
+6,540 |
+2,06% |
323,440 |
324,080 |
317,100 |
140.076,00 |
|
|
Apple |
865985 |
196,600 |
17:39 |
+2,250 |
+1,16% |
196,580 |
196,600 |
194,350 |
19,25 Mio. |
|
|
Applied Materials |
865177 |
222,470 |
17:39 |
+10,250 |
+4,83% |
222,410 |
222,520 |
212,220 |
2,37 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.024,980 |
17:38 |
+74,170 |
+7,80% |
1.025,010 |
1.026,400 |
950,810 |
1,40 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,380 |
17:39 |
+0,360 |
+0,45% |
80,380 |
80,390 |
80,020 |
1,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,160 |
17:39 |
-0,780 |
-0,49% |
157,150 |
157,320 |
157,940 |
461.701,00 |
|
|
Autodesk |
869964 |
216,230 |
17:39 |
+4,230 |
+2,00% |
216,050 |
216,410 |
212,000 |
928.131,00 |
|
|
Automatic Data Processing |
850347 |
245,093 |
17:38 |
-0,577 |
-0,23% |
245,090 |
245,240 |
245,670 |
255.490,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,810 |
17:39 |
+0,180 |
+0,57% |
31,810 |
31,820 |
31,630 |
963.305,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
234,685 |
17:38 |
+0,555 |
+0,24% |
234,530 |
234,850 |
234,130 |
199.216,00 |
|
|
Booking Holdings |
A2JEXP |
3.814,230 |
17:36 |
+12,870 |
+0,34% |
3.813,650 |
3.820,100 |
3.801,360 |
46.273,00 |
|
|
Broadcom |
A2JG9Z |
1.395,000 |
17:39 |
+64,180 |
+4,82% |
1.394,680 |
1.396,060 |
1.330,820 |
974.065,00 |
|
|
Cadence Design Systems |
873567 |
292,620 |
17:39 |
+5,490 |
+1,91% |
292,530 |
292,860 |
287,130 |
623.222,00 |
|
|
CDW Corp |
A1W0KL |
222,700 |
17:39 |
+0,790 |
+0,36% |
222,380 |
222,810 |
221,910 |
85.481,00 |
|
|
Charter Communications |
A2AJX9 |
278,845 |
17:39 |
-1,755 |
-0,63% |
278,720 |
278,980 |
280,600 |
189.725,00 |
|
|
Cintas Corp |
880205 |
688,490 |
17:37 |
+6,010 |
+0,88% |
688,490 |
688,980 |
682,480 |
83.531,00 |
|
|
Cisco Systems |
878841 |
46,165 |
17:39 |
-1,255 |
-2,65% |
46,160 |
46,170 |
47,420 |
9,70 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
17:38 |
+0,140 |
+0,19% |
73,980 |
74,010 |
73,870 |
220.300,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,510 |
17:39 |
+0,160 |
+0,24% |
65,500 |
65,520 |
65,350 |
299.647,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,445 |
17:39 |
-0,115 |
-0,29% |
39,440 |
39,450 |
39,560 |
2,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
210,315 |
17:39 |
+7,175 |
+3,53% |
210,240 |
210,390 |
203,140 |
1,60 Mio. |
|
|
Copart |
893807 |
53,610 |
17:39 |
+0,620 |
+1,17% |
53,600 |
53,610 |
52,990 |
751.753,00 |
|
|
CoStar Group |
922134 |
78,070 |
17:39 |
-0,550 |
-0,70% |
78,000 |
78,110 |
78,620 |
571.223,00 |
|
|
Costco Wholesale Corp |
888351 |
828,415 |
17:39 |
+1,025 |
+0,12% |
828,100 |
828,730 |
827,390 |
625.257,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
327,450 |
17:39 |
+21,870 |
+7,16% |
327,270 |
327,700 |
305,580 |
8,79 Mio. |
|
|
CSX Corp |
865857 |
32,820 |
17:39 |
+0,050 |
+0,15% |
32,810 |
32,820 |
32,770 |
1,67 Mio. |
|
|
Datadog |
A2PSFR |
109,750 |
17:39 |
+0,910 |
+0,84% |
109,700 |
109,760 |
108,840 |
1,20 Mio. |
|
|
DexCom |
A0D9T1 |
119,990 |
17:39 |
+3,280 |
+2,81% |
119,990 |
120,100 |
116,710 |
772.725,00 |
|
|
Diamondback Energy |
A1J6Y4 |
189,580 |
17:39 |
+0,360 |
+0,19% |
189,510 |
189,660 |
189,220 |
184.276,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
115,100 |
17:39 |
-5,200 |
-4,32% |
115,010 |
115,100 |
120,300 |
4,66 Mio. |
|
|
DoorDash |
A2QHEA |
112,900 |
17:39 |
+1,600 |
+1,44% |
112,880 |
112,920 |
111,300 |
1,16 Mio. |
|
|
Electronic Arts |
878372 |
137,310 |
17:39 |
+0,810 |
+0,59% |
137,290 |
137,330 |
136,500 |
712.501,00 |
|
|
Exelon Corp |
852011 |
37,185 |
17:39 |
-0,175 |
-0,47% |
37,180 |
37,190 |
37,360 |
1,27 Mio. |
|
|
Fastenal Company |
887891 |
65,030 |
17:39 |
+0,690 |
+1,07% |
65,020 |
65,030 |
64,340 |
560.433,00 |
|
|
Fortinet |
A0YEFE |
59,450 |
17:39 |
+0,810 |
+1,38% |
59,440 |
59,460 |
58,640 |
972.089,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,020 |
17:39 |
-0,500 |
-0,64% |
77,000 |
77,030 |
77,520 |
516.828,00 |
|
|
Gilead Sciences |
885823 |
64,130 |
17:39 |
-0,030 |
-0,05% |
64,130 |
64,150 |
64,160 |
995.116,00 |
|
|
GlobalFoundries |
A3C6AF |
48,730 |
17:39 |
+0,800 |
+1,67% |
48,710 |
48,750 |
47,930 |
306.351,00 |
|
|
Honeywell International |
870153 |
207,280 |
17:39 |
+0,050 |
+0,02% |
207,250 |
207,310 |
207,230 |
601.673,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
498,080 |
17:37 |
+7,020 |
+1,43% |
497,760 |
498,720 |
491,060 |
51.745,00 |
|
|
Illumina |
927079 |
105,425 |
17:39 |
+3,365 |
+3,30% |
105,360 |
105,500 |
102,060 |
1,03 Mio. |
|
|
Intel Corp |
855681 |
30,620 |
17:39 |
+0,590 |
+1,96% |
30,610 |
30,620 |
30,030 |
17,59 Mio. |
|
|
Intuit |
886053 |
571,850 |
17:39 |
-0,210 |
-0,04% |
571,650 |
572,300 |
572,060 |
600.407,00 |
|
|
Intuitive Surgical |
888024 |
415,060 |
17:39 |
+8,450 |
+2,08% |
415,060 |
415,320 |
406,610 |
724.008,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,845 |
17:39 |
+0,025 |
+0,07% |
34,840 |
34,850 |
34,820 |
1,90 Mio. |
|
|
KLA Corp |
865884 |
777,430 |
17:38 |
+26,870 |
+3,58% |
775,890 |
777,250 |
750,560 |
210.981,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,915 |
17:39 |
-0,715 |
-2,01% |
34,910 |
34,920 |
35,630 |
2,83 Mio. |
|
|
Lam Research Corp |
869686 |
962,725 |
17:39 |
+39,995 |
+4,33% |
961,840 |
963,160 |
922,730 |
331.985,00 |
|
|
lululemon athletica |
A0MXBY |
304,240 |
17:39 |
-2,540 |
-0,83% |
304,070 |
304,400 |
306,780 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,280 |
17:39 |
+0,770 |
+0,33% |
231,210 |
231,350 |
230,510 |
230.383,00 |
|
|
Marvell Technology |
A3CNLD |
69,080 |
17:39 |
+2,700 |
+4,07% |
69,080 |
69,100 |
66,380 |
4,27 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.616,335 |
17:39 |
-14,315 |
-0,88% |
1.614,210 |
1.617,960 |
1.630,650 |
161.594,00 |
|
|
Meta Platforms |
A1JWVX |
485,320 |
17:39 |
+8,330 |
+1,75% |
485,280 |
485,400 |
476,990 |
6,27 Mio. |
|
|
Microchip Technology |
886105 |
94,250 |
17:39 |
+0,250 |
+0,27% |
94,250 |
94,280 |
94,000 |
3,08 Mio. |
|
|
Micron Technology |
869020 |
129,610 |
17:39 |
+2,970 |
+2,35% |
129,600 |
129,620 |
126,640 |
7,88 Mio. |
|
|
Microsoft Corp |
870747 |
420,178 |
17:39 |
+4,108 |
+0,99% |
420,140 |
420,180 |
416,070 |
5,09 Mio. |
|
|
Moderna |
A2N9D9 |
151,410 |
17:39 |
+6,070 |
+4,18% |
151,250 |
151,530 |
145,340 |
1,18 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,695 |
17:39 |
-0,395 |
-0,58% |
67,690 |
67,700 |
68,090 |
1,26 Mio. |
|
|
MongoDB |
A2DYB1 |
232,675 |
17:39 |
+0,525 |
+0,23% |
232,480 |
232,850 |
232,150 |
738.812,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,250 |
17:39 |
+0,060 |
+0,12% |
52,240 |
52,250 |
52,190 |
15,29 Mio. |
|
|
Netflix |
552484 |
642,975 |
17:39 |
+11,355 |
+1,80% |
642,690 |
643,240 |
631,620 |
839.767,00 |
|
|
NVIDIA Corp |
918422 |
1.198,773 |
17:39 |
+34,403 |
+2,95% |
1.198,650 |
1.198,850 |
1.164,370 |
21,48 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,425 |
17:39 |
+7,125 |
+2,68% |
273,300 |
273,550 |
266,300 |
261.039,00 |
|
|
O'Reilly Automotive |
A1H5JY |
974,930 |
17:39 |
+4,630 |
+0,48% |
974,020 |
975,340 |
970,300 |
253.361,00 |
|
|
Old Dominion Freight Line |
923655 |
177,430 |
17:39 |
+5,290 |
+3,07% |
177,360 |
177,450 |
172,140 |
447.489,00 |
|
|
ON Semiconductor Corp |
930124 |
73,100 |
17:39 |
+1,580 |
+2,21% |
73,070 |
73,100 |
71,520 |
1,05 Mio. |
|
|
PACCAR |
861114 |
109,185 |
17:39 |
+3,245 |
+3,06% |
109,170 |
109,210 |
105,940 |
1,26 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,450 |
17:39 |
+3,360 |
+1,16% |
293,390 |
293,620 |
290,090 |
1,61 Mio. |
|
|
Paychex |
868284 |
121,140 |
17:39 |
-0,430 |
-0,35% |
121,140 |
121,190 |
121,570 |
188.837,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,095 |
17:39 |
-0,235 |
-0,37% |
63,090 |
63,100 |
63,330 |
2,56 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,080 |
17:39 |
-2,800 |
-1,92% |
143,000 |
143,100 |
145,880 |
6,14 Mio. |
|
|
PepsiCo |
851995 |
173,510 |
17:39 |
-0,380 |
-0,22% |
173,500 |
173,530 |
173,890 |
864.218,00 |
|
|
QUALCOMM |
883121 |
211,110 |
17:39 |
+6,740 |
+3,30% |
211,100 |
211,180 |
204,370 |
4,65 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.007,095 |
17:38 |
+13,805 |
+1,39% |
1.006,180 |
1.008,010 |
993,290 |
89.567,00 |
|
|
Roper Technologies |
883563 |
547,215 |
17:39 |
+3,815 |
+0,70% |
546,930 |
547,470 |
543,400 |
55.216,00 |
|
|
Ross Stores |
870053 |
143,325 |
17:39 |
+2,385 |
+1,69% |
143,260 |
143,320 |
140,940 |
1,13 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,565 |
17:39 |
-0,025 |
-0,97% |
2,560 |
2,570 |
2,590 |
11,07 Mio. |
|
|
Starbucks Corp |
884437 |
82,010 |
17:39 |
-0,780 |
-0,94% |
82,000 |
82,010 |
82,790 |
3,76 Mio. |
|
|
Synopsys |
883703 |
577,530 |
17:39 |
+15,800 |
+2,81% |
576,730 |
578,210 |
561,730 |
293.294,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,770 |
17:39 |
+2,860 |
+1,61% |
180,750 |
180,770 |
177,910 |
2,56 Mio. |
|
|
Take-Two Interactive Software |
914508 |
167,345 |
17:39 |
+1,385 |
+0,83% |
167,310 |
167,380 |
165,960 |
398.840,00 |
|
|
Tesla |
A1CX3T |
175,500 |
17:39 |
+0,730 |
+0,42% |
175,470 |
175,500 |
174,770 |
31,16 Mio. |
|
|
Texas Instruments |
852654 |
195,080 |
17:39 |
+1,780 |
+0,92% |
195,040 |
195,120 |
193,300 |
1,17 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,910 |
17:39 |
+2,430 |
+2,57% |
96,910 |
96,970 |
94,480 |
1,99 Mio. |
|
|
Verisk Analytics |
A0YA2M |
260,930 |
17:38 |
+2,680 |
+1,04% |
260,800 |
261,040 |
258,250 |
124.871,00 |
|
|
Vertex Pharmaceuticals |
882807 |
479,850 |
17:39 |
+4,900 |
+1,03% |
479,820 |
480,120 |
474,950 |
263.161,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,990 |
17:39 |
-0,120 |
-0,74% |
15,990 |
16,000 |
16,110 |
2,32 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,324 |
17:39 |
+0,084 |
+1,03% |
8,320 |
8,330 |
8,240 |
6,55 Mio. |
|
|
Workday |
A1J39P |
214,020 |
17:39 |
+2,900 |
+1,37% |
213,950 |
214,100 |
211,120 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,640 |
17:39 |
-0,390 |
-0,70% |
55,620 |
55,640 |
56,030 |
535.429,00 |
|
|
Zscaler |
A2JF28 |
171,630 |
17:39 |
+2,490 |
+1,47% |
171,560 |
171,730 |
169,140 |
931.486,00 |
|