| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.995,93 |
21:12 |
+341,10 |
+1,83% |
- |
- |
18.654,84 |
0,00 |
|
|
Adobe |
871981 |
457,120 |
21:11 |
+8,750 |
+1,95% |
457,030 |
457,210 |
448,370 |
2,28 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,010 |
21:12 |
+6,020 |
+3,76% |
166,010 |
166,030 |
159,990 |
49,95 Mio. |
|
|
Airbnb |
A2QG35 |
145,795 |
21:12 |
-1,285 |
-0,87% |
145,780 |
145,820 |
147,080 |
1,92 Mio. |
|
|
Alphabet |
A14Y6F |
174,879 |
21:12 |
+1,089 |
+0,63% |
174,870 |
174,880 |
173,790 |
12,63 Mio. |
|
|
Alphabet |
A14Y6H |
176,300 |
21:12 |
+1,170 |
+0,67% |
176,290 |
176,300 |
175,130 |
8,45 Mio. |
|
|
Amazon.com |
906866 |
181,080 |
21:12 |
+1,740 |
+0,97% |
181,070 |
181,080 |
179,340 |
20,87 Mio. |
|
|
American Electric Power Compan |
850222 |
89,020 |
21:12 |
-1,360 |
-1,50% |
89,010 |
89,030 |
90,380 |
1,05 Mio. |
|
|
Amgen |
867900 |
307,790 |
21:11 |
+0,420 |
+0,14% |
307,750 |
307,880 |
307,370 |
825.502,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,395 |
21:12 |
+3,765 |
+1,63% |
234,330 |
234,450 |
230,630 |
1,73 Mio. |
|
|
ANSYS |
901492 |
326,880 |
21:10 |
+9,780 |
+3,08% |
326,470 |
327,000 |
317,100 |
339.767,00 |
|
|
Apple |
865985 |
195,980 |
21:12 |
+1,630 |
+0,84% |
195,970 |
195,980 |
194,350 |
36,74 Mio. |
|
|
Applied Materials |
865177 |
223,350 |
21:12 |
+11,130 |
+5,24% |
223,250 |
223,350 |
212,220 |
4,02 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.037,285 |
21:12 |
+86,475 |
+9,09% |
1.036,440 |
1.037,550 |
950,810 |
1,95 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,395 |
21:12 |
+0,375 |
+0,47% |
80,400 |
80,410 |
80,020 |
2,89 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,745 |
21:12 |
-0,195 |
-0,12% |
157,700 |
157,790 |
157,940 |
938.687,00 |
|
|
Autodesk |
869964 |
215,650 |
21:11 |
+3,650 |
+1,72% |
215,580 |
215,820 |
212,000 |
1,56 Mio. |
|
|
Automatic Data Processing |
850347 |
244,690 |
21:11 |
-0,980 |
-0,40% |
244,540 |
244,710 |
245,670 |
544.320,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,675 |
21:12 |
+0,045 |
+0,14% |
31,670 |
31,680 |
31,630 |
2,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
236,670 |
21:11 |
+2,540 |
+1,08% |
236,560 |
236,780 |
234,130 |
573.286,00 |
|
|
Booking Holdings |
A2JEXP |
3.821,440 |
21:09 |
+20,080 |
+0,53% |
3.817,330 |
3.825,640 |
3.801,360 |
82.533,00 |
|
|
Broadcom |
A2JG9Z |
1.401,710 |
21:12 |
+70,890 |
+5,33% |
1.401,160 |
1.402,260 |
1.330,820 |
1,93 Mio. |
|
|
Cadence Design Systems |
873567 |
296,860 |
21:11 |
+9,730 |
+3,39% |
296,780 |
296,950 |
287,130 |
1,18 Mio. |
|
|
CDW Corp |
A1W0KL |
222,755 |
21:12 |
+0,845 |
+0,38% |
222,700 |
222,870 |
221,910 |
236.501,00 |
|
|
Charter Communications |
A2AJX9 |
277,210 |
21:12 |
-3,390 |
-1,21% |
277,010 |
277,280 |
280,600 |
358.584,00 |
|
|
Cintas Corp |
880205 |
685,380 |
21:06 |
+2,900 |
+0,42% |
685,050 |
685,710 |
682,480 |
161.181,00 |
|
|
Cisco Systems |
878841 |
46,145 |
21:12 |
-1,275 |
-2,69% |
46,140 |
46,150 |
47,420 |
19,35 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,760 |
21:11 |
-0,110 |
-0,15% |
73,750 |
73,770 |
73,870 |
442.626,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,405 |
21:12 |
+0,055 |
+0,08% |
65,400 |
65,410 |
65,350 |
798.483,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,145 |
21:11 |
-0,415 |
-1,05% |
39,140 |
39,150 |
39,560 |
5,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
211,120 |
21:11 |
+7,980 |
+3,93% |
210,930 |
211,120 |
203,140 |
2,70 Mio. |
|
|
Copart |
893807 |
54,010 |
21:12 |
+1,020 |
+1,92% |
54,000 |
54,010 |
52,990 |
1,82 Mio. |
|
|
CoStar Group |
922134 |
78,130 |
21:11 |
-0,490 |
-0,62% |
78,110 |
78,140 |
78,620 |
1,26 Mio. |
|
|
Costco Wholesale Corp |
888351 |
830,390 |
21:12 |
+3,000 |
+0,36% |
830,000 |
830,520 |
827,390 |
1,16 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
339,744 |
21:11 |
+34,164 |
+11,18% |
339,740 |
339,920 |
305,580 |
13,79 Mio. |
|
|
CSX Corp |
865857 |
33,065 |
21:11 |
+0,295 |
+0,90% |
33,060 |
33,070 |
32,770 |
4,44 Mio. |
|
|
Datadog |
A2PSFR |
110,075 |
21:11 |
+1,235 |
+1,13% |
110,050 |
110,100 |
108,840 |
2,46 Mio. |
|
|
DexCom |
A0D9T1 |
118,700 |
21:11 |
+1,990 |
+1,71% |
118,610 |
118,700 |
116,710 |
1,62 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,190 |
21:11 |
-0,030 |
-0,02% |
189,140 |
189,240 |
189,220 |
436.358,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
113,710 |
21:11 |
-6,590 |
-5,48% |
113,670 |
113,750 |
120,300 |
7,02 Mio. |
|
|
DoorDash |
A2QHEA |
111,000 |
21:11 |
-0,300 |
-0,27% |
110,990 |
111,060 |
111,300 |
2,17 Mio. |
|
|
Electronic Arts |
878372 |
137,580 |
21:11 |
+1,080 |
+0,79% |
137,560 |
137,590 |
136,500 |
1,33 Mio. |
|
|
Exelon Corp |
852011 |
36,800 |
21:12 |
-0,560 |
-1,50% |
36,800 |
36,810 |
37,360 |
2,41 Mio. |
|
|
Fastenal Company |
887891 |
65,230 |
21:12 |
+0,890 |
+1,38% |
65,220 |
65,240 |
64,340 |
1,29 Mio. |
|
|
Fortinet |
A0YEFE |
59,500 |
21:12 |
+0,860 |
+1,47% |
59,500 |
59,520 |
58,640 |
2,08 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,970 |
21:12 |
-0,550 |
-0,71% |
76,910 |
76,970 |
77,520 |
1,29 Mio. |
|
|
Gilead Sciences |
885823 |
63,950 |
21:11 |
-0,210 |
-0,33% |
63,950 |
63,960 |
64,160 |
2,32 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,870 |
21:11 |
+0,940 |
+1,96% |
48,840 |
48,880 |
47,930 |
621.594,00 |
|
|
Honeywell International |
870153 |
208,420 |
21:12 |
+1,190 |
+0,57% |
208,400 |
208,440 |
207,230 |
1,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
496,480 |
21:11 |
+5,420 |
+1,10% |
496,460 |
496,750 |
491,060 |
199.702,00 |
|
|
Illumina |
927079 |
105,870 |
21:12 |
+3,810 |
+3,73% |
105,820 |
105,880 |
102,060 |
1,97 Mio. |
|
|
Intel Corp |
855681 |
30,700 |
21:12 |
+0,670 |
+2,23% |
30,700 |
30,710 |
30,030 |
29,23 Mio. |
|
|
Intuit |
886053 |
573,310 |
21:11 |
+1,250 |
+0,22% |
573,310 |
573,440 |
572,060 |
1,04 Mio. |
|
|
Intuitive Surgical |
888024 |
416,730 |
21:11 |
+10,120 |
+2,49% |
416,710 |
416,950 |
406,610 |
1,21 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,790 |
21:12 |
-0,030 |
-0,09% |
34,780 |
34,790 |
34,820 |
3,56 Mio. |
|
|
KLA Corp |
865884 |
782,585 |
21:11 |
+32,025 |
+4,27% |
782,350 |
783,000 |
750,560 |
400.968,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,555 |
21:12 |
-1,075 |
-3,02% |
34,550 |
34,560 |
35,630 |
6,00 Mio. |
|
|
Lam Research Corp |
869686 |
967,730 |
21:11 |
+45,000 |
+4,88% |
967,210 |
968,290 |
922,730 |
536.866,00 |
|
|
lululemon athletica |
A0MXBY |
305,100 |
21:12 |
-1,680 |
-0,55% |
305,010 |
305,150 |
306,780 |
2,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,020 |
21:11 |
+1,510 |
+0,66% |
232,020 |
232,150 |
230,510 |
496.760,00 |
|
|
Marvell Technology |
A3CNLD |
69,680 |
21:12 |
+3,300 |
+4,97% |
69,660 |
69,680 |
66,380 |
7,22 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.610,970 |
21:10 |
-19,680 |
-1,21% |
1.609,990 |
1.612,110 |
1.630,650 |
299.501,00 |
|
|
Meta Platforms |
A1JWVX |
492,391 |
21:12 |
+15,401 |
+3,23% |
492,310 |
492,430 |
476,990 |
9,76 Mio. |
|
|
Microchip Technology |
886105 |
94,450 |
21:12 |
+0,450 |
+0,48% |
94,440 |
94,450 |
94,000 |
9,76 Mio. |
|
|
Micron Technology |
869020 |
133,180 |
21:12 |
+6,540 |
+5,16% |
133,170 |
133,190 |
126,640 |
15,50 Mio. |
|
|
Microsoft Corp |
870747 |
423,258 |
21:12 |
+7,188 |
+1,73% |
423,260 |
423,290 |
416,070 |
9,50 Mio. |
|
|
Moderna |
A2N9D9 |
151,180 |
21:12 |
+5,840 |
+4,02% |
151,070 |
151,240 |
145,340 |
2,12 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,565 |
21:12 |
-0,525 |
-0,77% |
67,560 |
67,570 |
68,090 |
2,44 Mio. |
|
|
MongoDB |
A2DYB1 |
233,590 |
21:11 |
+1,440 |
+0,62% |
233,430 |
233,760 |
232,150 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,120 |
21:12 |
-0,070 |
-0,13% |
52,110 |
52,120 |
52,190 |
26,17 Mio. |
|
|
Netflix |
552484 |
647,296 |
21:12 |
+15,676 |
+2,48% |
647,260 |
647,620 |
631,620 |
1,45 Mio. |
|
|
NVIDIA Corp |
918422 |
1.221,750 |
21:12 |
+57,380 |
+4,93% |
1.221,590 |
1.221,840 |
1.164,370 |
40,76 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,553 |
21:12 |
+8,253 |
+3,10% |
274,480 |
274,700 |
266,300 |
585.879,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,000 |
21:11 |
+4,700 |
+0,48% |
974,790 |
975,580 |
970,300 |
355.810,00 |
|
|
Old Dominion Freight Line |
923655 |
176,053 |
21:11 |
+3,913 |
+2,27% |
175,990 |
176,080 |
172,140 |
979.676,00 |
|
|
ON Semiconductor Corp |
930124 |
73,950 |
21:12 |
+2,430 |
+3,40% |
73,940 |
73,970 |
71,520 |
2,47 Mio. |
|
|
PACCAR |
861114 |
109,550 |
21:11 |
+3,610 |
+3,41% |
109,530 |
109,560 |
105,940 |
2,20 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,290 |
21:12 |
+5,200 |
+1,79% |
295,240 |
295,340 |
290,090 |
2,88 Mio. |
|
|
Paychex |
868284 |
121,395 |
21:12 |
-0,175 |
-0,14% |
121,360 |
121,380 |
121,570 |
477.610,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,390 |
21:12 |
+0,060 |
+0,09% |
63,380 |
63,390 |
63,330 |
6,08 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,159 |
21:12 |
-2,721 |
-1,86% |
143,100 |
143,160 |
145,880 |
8,39 Mio. |
|
|
PepsiCo |
851995 |
173,150 |
21:11 |
-0,740 |
-0,43% |
173,140 |
173,160 |
173,890 |
1,75 Mio. |
|
|
QUALCOMM |
883121 |
211,885 |
21:12 |
+7,515 |
+3,68% |
211,850 |
211,900 |
204,370 |
7,08 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.007,750 |
21:11 |
+14,460 |
+1,46% |
1.007,130 |
1.008,390 |
993,290 |
201.852,00 |
|
|
Roper Technologies |
883563 |
547,445 |
21:11 |
+4,045 |
+0,74% |
547,230 |
547,890 |
543,400 |
154.431,00 |
|
|
Ross Stores |
870053 |
144,060 |
21:11 |
+3,120 |
+2,21% |
144,060 |
144,090 |
140,940 |
1,90 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,570 |
21:12 |
-0,020 |
-0,77% |
2,570 |
2,580 |
2,590 |
18,95 Mio. |
|
|
Starbucks Corp |
884437 |
81,220 |
21:12 |
-1,570 |
-1,90% |
81,220 |
81,230 |
82,790 |
7,30 Mio. |
|
|
Synopsys |
883703 |
584,520 |
21:11 |
+22,790 |
+4,06% |
584,160 |
584,810 |
561,730 |
659.757,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,674 |
21:12 |
+1,764 |
+0,99% |
179,660 |
179,680 |
177,910 |
4,85 Mio. |
|
|
Take-Two Interactive Software |
914508 |
167,495 |
21:12 |
+1,535 |
+0,92% |
167,450 |
167,530 |
165,960 |
802.562,00 |
|
|
Tesla |
A1CX3T |
175,182 |
21:12 |
+0,412 |
+0,24% |
175,170 |
175,200 |
174,770 |
48,97 Mio. |
|
|
Texas Instruments |
852654 |
196,040 |
21:12 |
+2,740 |
+1,42% |
196,040 |
196,070 |
193,300 |
2,50 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,031 |
21:12 |
+2,551 |
+2,70% |
96,990 |
97,040 |
94,480 |
3,57 Mio. |
|
|
Verisk Analytics |
A0YA2M |
260,595 |
21:11 |
+2,345 |
+0,91% |
260,580 |
260,770 |
258,250 |
287.142,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,480 |
21:12 |
+6,530 |
+1,37% |
481,310 |
481,650 |
474,950 |
627.892,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,875 |
21:12 |
-0,235 |
-1,46% |
15,870 |
15,880 |
16,110 |
5,00 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
21:12 |
+0,005 |
+0,06% |
8,240 |
8,250 |
8,240 |
15,20 Mio. |
|
|
Workday |
A1J39P |
212,147 |
21:11 |
+1,027 |
+0,49% |
212,110 |
212,180 |
211,120 |
1,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,265 |
21:11 |
-0,765 |
-1,37% |
55,260 |
55,270 |
56,030 |
1,24 Mio. |
|
|
Zscaler |
A2JF28 |
175,210 |
21:11 |
+6,070 |
+3,59% |
175,130 |
175,270 |
169,140 |
1,98 Mio. |
|