| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.570,22 |
15:54 |
-30,75 |
-0,17% |
- |
- |
18.600,97 |
0,00 |
|
|
Adobe |
871981 |
446,645 |
15:54 |
+7,625 |
+1,74% |
446,360 |
446,770 |
439,020 |
397.461,00 |
|
|
Advanced Micro Devices |
863186 |
161,830 |
15:54 |
-1,720 |
-1,05% |
161,790 |
161,840 |
163,550 |
6,35 Mio. |
|
|
Airbnb |
A2QG35 |
146,810 |
15:54 |
+0,560 |
+0,38% |
146,760 |
146,870 |
146,250 |
214.883,00 |
|
|
Alphabet |
A14Y6F |
172,990 |
15:54 |
-0,180 |
-0,10% |
172,960 |
172,990 |
173,170 |
5,53 Mio. |
|
|
Alphabet |
A14Y6H |
174,250 |
15:54 |
-0,170 |
-0,10% |
174,240 |
174,280 |
174,420 |
1,91 Mio. |
|
|
Amazon.com |
906866 |
177,490 |
15:54 |
-0,850 |
-0,48% |
177,480 |
177,500 |
178,340 |
3,52 Mio. |
|
|
American Electric Power Compan |
850222 |
89,790 |
15:53 |
-0,290 |
-0,32% |
89,780 |
89,840 |
90,080 |
140.243,00 |
|
|
Amgen |
867900 |
309,600 |
15:54 |
+2,180 |
+0,71% |
309,520 |
309,860 |
307,420 |
115.824,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,290 |
15:54 |
-1,920 |
-0,83% |
230,180 |
230,510 |
232,210 |
111.966,00 |
|
|
ANSYS |
901492 |
315,660 |
15:52 |
+0,910 |
+0,29% |
314,890 |
315,740 |
314,750 |
48.838,00 |
|
|
Apple |
865985 |
193,410 |
15:54 |
-0,620 |
-0,32% |
193,400 |
193,410 |
194,030 |
6,03 Mio. |
|
|
Applied Materials |
865177 |
211,270 |
15:54 |
-2,940 |
-1,37% |
211,060 |
211,370 |
214,210 |
260.012,00 |
|
|
ASML Holding NV |
A1J85V |
953,960 |
15:53 |
-11,520 |
-1,19% |
953,710 |
954,140 |
965,480 |
70.976,00 |
|
|
AstraZeneca PLC |
886715 |
79,610 |
15:54 |
+0,620 |
+0,78% |
79,600 |
79,620 |
78,990 |
266.340,00 |
|
|
Atlassian Corp |
A3DUN5 |
159,910 |
15:54 |
+0,490 |
+0,31% |
159,620 |
159,930 |
159,420 |
159.547,00 |
|
|
Autodesk |
869964 |
211,790 |
15:54 |
+0,970 |
+0,46% |
211,690 |
211,890 |
210,820 |
292.626,00 |
|
|
Automatic Data Processing |
850347 |
244,855 |
15:53 |
+0,835 |
+0,34% |
244,760 |
244,960 |
244,020 |
46.298,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,255 |
15:54 |
-0,895 |
-2,78% |
31,250 |
31,260 |
32,150 |
310.082,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
232,400 |
15:53 |
+2,600 |
+1,13% |
232,300 |
232,770 |
229,800 |
41.585,00 |
|
|
Booking Holdings |
A2JEXP |
3.794,210 |
15:53 |
+30,570 |
+0,81% |
3.792,210 |
3.805,000 |
3.763,640 |
12.738,00 |
|
|
Broadcom |
A2JG9Z |
1.313,665 |
15:54 |
-8,235 |
-0,62% |
1.312,700 |
1.314,750 |
1.321,900 |
251.210,00 |
|
|
Cadence Design Systems |
873567 |
286,655 |
15:53 |
+0,505 |
+0,18% |
286,470 |
286,840 |
286,150 |
120.163,00 |
|
|
CDW Corp |
A1W0KL |
222,680 |
15:52 |
-0,810 |
-0,36% |
222,630 |
223,000 |
223,490 |
30.731,00 |
|
|
Charter Communications |
A2AJX9 |
283,990 |
15:54 |
-2,230 |
-0,78% |
283,600 |
284,210 |
286,220 |
37.679,00 |
|
|
Cintas Corp |
880205 |
678,080 |
15:52 |
+3,530 |
+0,52% |
676,090 |
678,410 |
674,550 |
33.213,00 |
|
|
Cisco Systems |
878841 |
46,555 |
15:54 |
-0,095 |
-0,20% |
46,550 |
46,560 |
46,650 |
1,16 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,630 |
15:54 |
-0,110 |
-0,15% |
73,590 |
73,660 |
73,740 |
46.697,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,300 |
15:54 |
-0,480 |
-0,73% |
65,260 |
65,300 |
65,780 |
160.430,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,370 |
15:54 |
-0,210 |
-0,53% |
39,360 |
39,370 |
39,580 |
681.482,00 |
|
|
Constellation Energy Corp |
A3DCXB |
208,235 |
15:54 |
-0,025 |
-0,01% |
207,980 |
208,500 |
208,260 |
383.031,00 |
|
|
Copart |
893807 |
52,910 |
15:54 |
+0,260 |
+0,49% |
52,890 |
52,910 |
52,650 |
178.849,00 |
|
|
CoStar Group |
922134 |
78,370 |
15:54 |
+0,320 |
+0,41% |
78,260 |
78,400 |
78,050 |
123.022,00 |
|
|
Costco Wholesale Corp |
888351 |
824,397 |
15:54 |
+9,007 |
+1,10% |
824,140 |
824,520 |
815,390 |
179.883,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
310,020 |
15:54 |
+1,330 |
+0,43% |
309,740 |
310,350 |
308,690 |
567.123,00 |
|
|
CSX Corp |
865857 |
33,180 |
15:54 |
±0,000 |
±0,00% |
33,170 |
33,180 |
33,180 |
413.386,00 |
|
|
Datadog |
A2PSFR |
108,510 |
15:54 |
-0,830 |
-0,76% |
108,470 |
108,550 |
109,340 |
481.613,00 |
|
|
DexCom |
A0D9T1 |
116,650 |
15:54 |
+1,420 |
+1,23% |
116,560 |
116,740 |
115,230 |
245.105,00 |
|
|
Diamondback Energy |
A1J6Y4 |
185,200 |
15:54 |
-5,510 |
-2,89% |
185,160 |
185,310 |
190,710 |
132.069,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,030 |
15:54 |
+0,050 |
+0,04% |
120,980 |
121,060 |
120,980 |
204.527,00 |
|
|
DoorDash |
A2QHEA |
110,890 |
15:54 |
+0,070 |
+0,06% |
110,880 |
111,000 |
110,820 |
349.891,00 |
|
|
Electronic Arts |
878372 |
133,370 |
15:53 |
+0,380 |
+0,29% |
133,370 |
133,530 |
132,990 |
124.302,00 |
|
|
Exelon Corp |
852011 |
37,050 |
15:54 |
-0,150 |
-0,40% |
37,050 |
37,060 |
37,200 |
155.148,00 |
|
|
Fastenal Company |
887891 |
64,750 |
15:54 |
+0,440 |
+0,68% |
64,730 |
64,760 |
64,310 |
143.314,00 |
|
|
Fortinet |
A0YEFE |
59,075 |
15:54 |
+0,275 |
+0,47% |
59,060 |
59,090 |
58,800 |
196.997,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,640 |
15:53 |
-0,510 |
-0,66% |
76,570 |
76,680 |
77,150 |
115.592,00 |
|
|
Gilead Sciences |
885823 |
63,810 |
15:54 |
+0,380 |
+0,60% |
63,800 |
63,820 |
63,430 |
322.225,00 |
|
|
GlobalFoundries |
A3C6AF |
48,185 |
15:53 |
-0,425 |
-0,87% |
48,150 |
48,200 |
48,610 |
38.769,00 |
|
|
Honeywell International |
870153 |
204,690 |
15:54 |
+2,230 |
+1,10% |
204,680 |
204,720 |
202,460 |
226.685,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
486,410 |
15:54 |
-6,020 |
-1,22% |
485,830 |
486,990 |
492,430 |
81.172,00 |
|
|
Illumina |
927079 |
102,795 |
15:54 |
-0,575 |
-0,56% |
102,670 |
102,920 |
103,370 |
1,50 Mio. |
|
|
Intel Corp |
855681 |
30,225 |
15:54 |
-0,065 |
-0,21% |
30,220 |
30,230 |
30,290 |
6,99 Mio. |
|
|
Intuit |
886053 |
569,825 |
15:54 |
+2,605 |
+0,46% |
569,540 |
570,130 |
567,220 |
110.896,00 |
|
|
Intuitive Surgical |
888024 |
403,845 |
15:53 |
-0,015 |
-0,00% |
403,440 |
404,240 |
403,860 |
82.808,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,450 |
15:54 |
+0,080 |
+0,23% |
34,450 |
34,460 |
34,370 |
308.186,00 |
|
|
KLA Corp |
865884 |
745,680 |
15:53 |
-8,470 |
-1,12% |
744,850 |
746,190 |
754,150 |
29.501,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,720 |
15:54 |
-0,380 |
-1,08% |
34,720 |
34,730 |
35,100 |
743.155,00 |
|
|
Lam Research Corp |
869686 |
927,405 |
15:54 |
-8,225 |
-0,88% |
926,230 |
928,580 |
935,630 |
32.809,00 |
|
|
lululemon athletica |
A0MXBY |
302,800 |
15:54 |
-3,820 |
-1,25% |
302,690 |
303,030 |
306,620 |
282.132,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,280 |
15:54 |
+1,900 |
+0,83% |
230,090 |
230,510 |
228,380 |
66.912,00 |
|
|
Marvell Technology |
A3CNLD |
67,110 |
15:54 |
-1,100 |
-1,61% |
67,100 |
67,120 |
68,210 |
3,22 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.677,640 |
15:53 |
-15,500 |
-0,92% |
1.675,010 |
1.680,000 |
1.693,140 |
24.735,00 |
|
|
Meta Platforms |
A1JWVX |
476,170 |
15:54 |
-1,320 |
-0,28% |
476,010 |
476,310 |
477,490 |
829.177,00 |
|
|
Microchip Technology |
886105 |
95,230 |
15:54 |
-0,390 |
-0,41% |
95,200 |
95,260 |
95,620 |
301.429,00 |
|
|
Micron Technology |
869020 |
126,140 |
15:54 |
-2,030 |
-1,58% |
126,100 |
126,140 |
128,170 |
1,66 Mio. |
|
|
Microsoft Corp |
870747 |
411,200 |
15:54 |
-2,320 |
-0,56% |
411,200 |
411,260 |
413,520 |
1,75 Mio. |
|
|
Moderna |
A2N9D9 |
143,800 |
15:54 |
-4,020 |
-2,72% |
143,520 |
143,960 |
147,820 |
628.948,00 |
|
|
Mondelez International |
A1J4U0 |
67,210 |
15:54 |
-0,140 |
-0,21% |
67,200 |
67,220 |
67,350 |
429.066,00 |
|
|
MongoDB |
A2DYB1 |
238,855 |
15:54 |
+4,245 |
+1,81% |
238,410 |
239,260 |
234,610 |
365.793,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,230 |
15:54 |
+0,340 |
+0,66% |
52,220 |
52,230 |
51,890 |
665.681,00 |
|
|
Netflix |
552484 |
631,000 |
15:54 |
-2,790 |
-0,44% |
630,710 |
631,550 |
633,790 |
179.484,00 |
|
|
NVIDIA Corp |
918422 |
1.150,390 |
15:54 |
+0,390 |
+0,03% |
1.150,490 |
1.150,910 |
1.150,000 |
7,86 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,915 |
15:53 |
-1,025 |
-0,38% |
268,650 |
269,040 |
269,940 |
76.160,00 |
|
|
O'Reilly Automotive |
A1H5JY |
961,160 |
15:53 |
+4,550 |
+0,48% |
959,620 |
961,150 |
956,610 |
17.008,00 |
|
|
Old Dominion Freight Line |
923655 |
179,800 |
15:54 |
+10,470 |
+6,18% |
179,590 |
180,020 |
169,330 |
505.578,00 |
|
|
ON Semiconductor Corp |
930124 |
72,450 |
15:54 |
-0,740 |
-1,01% |
72,400 |
72,460 |
73,190 |
152.790,00 |
|
|
PACCAR |
861114 |
106,000 |
15:53 |
+0,510 |
+0,48% |
105,950 |
106,010 |
105,490 |
128.407,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,240 |
15:54 |
+0,760 |
+0,26% |
294,900 |
295,300 |
294,480 |
186.532,00 |
|
|
Paychex |
868284 |
120,490 |
15:54 |
+0,340 |
+0,28% |
120,460 |
120,550 |
120,150 |
75.353,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,760 |
15:54 |
+0,300 |
+0,47% |
63,750 |
63,760 |
63,460 |
1,53 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,190 |
15:54 |
-0,730 |
-0,50% |
146,150 |
146,320 |
146,920 |
803.929,00 |
|
|
PepsiCo |
851995 |
171,550 |
15:54 |
+0,320 |
+0,19% |
171,510 |
171,580 |
171,230 |
318.266,00 |
|
|
QUALCOMM |
883121 |
203,430 |
15:54 |
-2,480 |
-1,20% |
203,370 |
203,490 |
205,910 |
642.717,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
998,000 |
15:53 |
+8,520 |
+0,86% |
996,500 |
998,850 |
989,480 |
16.545,00 |
|
|
Roper Technologies |
883563 |
539,810 |
15:53 |
+3,650 |
+0,68% |
539,360 |
540,110 |
536,160 |
30.645,00 |
|
|
Ross Stores |
870053 |
142,250 |
15:54 |
+1,030 |
+0,73% |
142,200 |
142,290 |
141,220 |
134.087,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,695 |
15:54 |
-0,075 |
-2,71% |
2,690 |
2,700 |
2,770 |
1,82 Mio. |
|
|
Starbucks Corp |
884437 |
83,080 |
15:54 |
+1,000 |
+1,22% |
83,060 |
83,090 |
82,080 |
1,56 Mio. |
|
|
Synopsys |
883703 |
556,500 |
15:54 |
-4,680 |
-0,83% |
555,940 |
557,030 |
561,180 |
61.335,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
174,780 |
15:54 |
+1,700 |
+0,98% |
174,780 |
174,850 |
173,080 |
541.201,00 |
|
|
Take-Two Interactive Software |
914508 |
162,090 |
15:54 |
-1,550 |
-0,95% |
161,970 |
162,210 |
163,640 |
153.257,00 |
|
|
Tesla |
A1CX3T |
175,967 |
15:54 |
-0,323 |
-0,18% |
175,980 |
176,040 |
176,290 |
11,52 Mio. |
|
|
Texas Instruments |
852654 |
192,760 |
15:54 |
-0,960 |
-0,50% |
192,740 |
192,810 |
193,720 |
219.800,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,580 |
15:54 |
+0,470 |
+0,50% |
93,480 |
93,670 |
93,110 |
218.354,00 |
|
|
Verisk Analytics |
A0YA2M |
255,995 |
15:53 |
+2,245 |
+0,88% |
255,840 |
256,180 |
253,750 |
42.075,00 |
|
|
Vertex Pharmaceuticals |
882807 |
471,680 |
15:53 |
+1,500 |
+0,32% |
471,500 |
471,870 |
470,180 |
70.254,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,930 |
15:54 |
+0,010 |
+0,06% |
15,920 |
15,930 |
15,920 |
599.603,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,305 |
15:54 |
-0,025 |
-0,30% |
8,300 |
8,310 |
8,330 |
1,59 Mio. |
|
|
Workday |
A1J39P |
210,910 |
15:54 |
+0,080 |
+0,04% |
210,840 |
211,190 |
210,830 |
229.291,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,260 |
15:53 |
-0,020 |
-0,04% |
55,230 |
55,270 |
55,280 |
70.122,00 |
|
|
Zscaler |
A2JF28 |
167,990 |
15:53 |
-1,030 |
-0,61% |
167,570 |
167,960 |
169,020 |
283.388,00 |
|