| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.026,83 |
21:55 |
-8,22 |
-0,04% |
- |
- |
19.035,05 |
0,00 |
|
|
Zscaler |
A2JF28 |
178,940 |
21:55 |
+4,370 |
+2,50% |
178,890 |
178,980 |
174,570 |
2,19 Mio. |
|
|
Xcel Energy |
855009 |
54,920 |
21:55 |
-0,240 |
-0,44% |
54,910 |
54,930 |
55,160 |
1,37 Mio. |
|
|
Workday |
A1J39P |
215,150 |
21:55 |
+2,690 |
+1,27% |
214,980 |
215,100 |
212,460 |
2,14 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,355 |
21:55 |
+0,055 |
+0,66% |
8,350 |
8,360 |
8,300 |
27,13 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,860 |
21:55 |
-0,080 |
-0,50% |
15,850 |
15,860 |
15,940 |
5,37 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
484,780 |
21:55 |
+1,740 |
+0,36% |
484,240 |
484,840 |
483,040 |
980.149,00 |
|
|
Verisk Analytics |
A0YA2M |
259,650 |
21:55 |
-1,630 |
-0,62% |
259,540 |
259,710 |
261,280 |
357.886,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,195 |
21:55 |
-0,215 |
-0,22% |
97,180 |
97,240 |
97,410 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
196,565 |
21:55 |
+0,485 |
+0,25% |
196,530 |
196,620 |
196,080 |
2,35 Mio. |
|
|
Tesla |
A1CX3T |
178,290 |
21:55 |
+3,290 |
+1,88% |
178,280 |
178,320 |
175,000 |
65,39 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,870 |
21:54 |
-1,560 |
-0,93% |
165,760 |
165,870 |
167,430 |
1,07 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,880 |
21:55 |
-0,390 |
-0,22% |
179,870 |
179,910 |
180,270 |
5,31 Mio. |
|
|
Synopsys |
883703 |
574,590 |
21:54 |
-13,550 |
-2,30% |
574,220 |
575,030 |
588,140 |
817.012,00 |
|
|
Starbucks Corp |
884437 |
81,475 |
21:55 |
+0,315 |
+0,39% |
81,470 |
81,480 |
81,160 |
7,34 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,585 |
21:54 |
+0,015 |
+0,58% |
2,580 |
2,590 |
2,570 |
14,34 Mio. |
|
|
Ross Stores |
870053 |
143,960 |
21:54 |
-0,380 |
-0,26% |
143,940 |
143,990 |
144,340 |
1,10 Mio. |
|
|
Roper Technologies |
883563 |
550,175 |
21:54 |
+3,255 |
+0,60% |
549,940 |
550,440 |
546,920 |
245.236,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,225 |
21:55 |
-6,645 |
-0,66% |
998,300 |
1.000,130 |
1.005,870 |
315.142,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
209,870 |
21:55 |
-2,030 |
-0,96% |
209,860 |
209,920 |
211,900 |
5,02 Mio. |
|
|
PepsiCo |
851995 |
173,110 |
21:55 |
-0,380 |
-0,22% |
173,070 |
173,120 |
173,490 |
2,60 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,880 |
21:55 |
+1,080 |
+0,76% |
143,860 |
143,880 |
142,800 |
5,60 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,000 |
21:55 |
+3,470 |
+5,46% |
66,990 |
67,010 |
63,530 |
18,37 Mio. |
|
|
Paychex |
868284 |
121,690 |
21:55 |
+0,050 |
+0,04% |
121,640 |
121,740 |
121,640 |
729.026,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,140 |
21:54 |
+0,730 |
+0,25% |
295,950 |
296,140 |
295,410 |
2,10 Mio. |
|
|
PACCAR |
861114 |
109,170 |
21:55 |
-0,840 |
-0,76% |
109,160 |
109,240 |
110,010 |
1,90 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,940 |
21:55 |
-1,600 |
-2,15% |
72,940 |
72,960 |
74,540 |
3,06 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,620 |
21:54 |
-6,080 |
-3,46% |
169,610 |
169,730 |
175,700 |
2,04 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
982,170 |
21:54 |
+5,310 |
+0,54% |
981,310 |
982,960 |
976,860 |
364.602,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,370 |
21:54 |
-2,330 |
-0,85% |
273,150 |
273,720 |
275,700 |
610.400,00 |
|
|
NVIDIA Corp |
918422 |
1.213,480 |
21:55 |
-10,920 |
-0,89% |
1.213,410 |
1.213,860 |
1.224,400 |
62,05 Mio. |
|
|
Netflix |
552484 |
648,040 |
21:55 |
-2,230 |
-0,34% |
647,830 |
648,190 |
650,270 |
1,82 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,480 |
21:55 |
+0,480 |
+0,92% |
52,480 |
52,490 |
52,000 |
29,15 Mio. |
|
|
MongoDB |
A2DYB1 |
229,880 |
21:54 |
-3,360 |
-1,44% |
229,800 |
230,120 |
233,240 |
1,54 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,185 |
21:54 |
+0,205 |
+0,30% |
68,220 |
68,230 |
67,980 |
3,43 Mio. |
|
|
Moderna |
A2N9D9 |
154,690 |
21:55 |
-0,150 |
-0,10% |
154,680 |
154,800 |
154,840 |
2,82 Mio. |
|
|
Microsoft Corp |
870747 |
424,490 |
21:55 |
+0,480 |
+0,11% |
424,450 |
424,510 |
424,010 |
9,34 Mio. |
|
|
Micron Technology |
869020 |
130,650 |
21:55 |
-3,060 |
-2,29% |
130,660 |
130,680 |
133,710 |
12,64 Mio. |
|
|
Microchip Technology |
886105 |
93,520 |
21:55 |
-0,780 |
-0,83% |
93,540 |
93,590 |
94,300 |
7,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
492,820 |
21:55 |
-2,240 |
-0,45% |
492,610 |
492,840 |
495,060 |
9,23 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.624,250 |
21:54 |
+19,350 |
+1,21% |
1.623,140 |
1.625,420 |
1.604,900 |
309.319,00 |
|
|
Marvell Technology |
A3CNLD |
68,390 |
21:55 |
-1,410 |
-2,02% |
68,380 |
68,410 |
69,800 |
5,65 Mio. |
|
|
Marriott International |
913070 |
232,015 |
21:54 |
-0,755 |
-0,32% |
231,980 |
232,090 |
232,770 |
778.275,00 |
|
|
lululemon athletica |
A0MXBY |
322,620 |
21:55 |
+14,350 |
+4,65% |
322,430 |
322,650 |
308,270 |
11,61 Mio. |
|
|
Lam Research Corp |
869686 |
964,590 |
21:54 |
-7,130 |
-0,73% |
962,570 |
965,490 |
971,720 |
460.410,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,570 |
21:55 |
-0,100 |
-0,29% |
34,560 |
34,570 |
34,670 |
7,15 Mio. |
|
|
KLA Corp |
865884 |
781,390 |
21:55 |
-3,580 |
-0,46% |
780,670 |
782,450 |
784,970 |
456.104,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,510 |
21:55 |
-0,270 |
-0,78% |
34,500 |
34,510 |
34,780 |
3,24 Mio. |
|
|
Intuitive Surgical |
888024 |
418,320 |
21:54 |
+1,080 |
+0,26% |
418,170 |
418,410 |
417,240 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
571,460 |
21:55 |
-2,810 |
-0,49% |
571,140 |
571,600 |
574,270 |
1,17 Mio. |
|
|
Intel Corp |
855681 |
30,470 |
21:55 |
-0,310 |
-1,01% |
30,460 |
30,470 |
30,780 |
24,18 Mio. |
|
|
Illumina |
927079 |
114,590 |
21:54 |
+7,800 |
+7,30% |
114,540 |
114,630 |
106,790 |
6,47 Mio. |
|
|
IDEXX Laboratories |
888210 |
498,500 |
21:55 |
+2,660 |
+0,54% |
498,060 |
498,530 |
495,840 |
322.662,00 |
|
|
Honeywell International |
870153 |
208,520 |
21:55 |
-0,750 |
-0,36% |
208,520 |
208,560 |
209,270 |
2,03 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,100 |
21:54 |
+0,010 |
+0,02% |
49,080 |
49,110 |
49,090 |
908.898,00 |
|
|
Gilead Sciences |
885823 |
63,840 |
21:55 |
-0,040 |
-0,06% |
63,840 |
63,850 |
63,880 |
2,45 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,930 |
21:55 |
-0,030 |
-0,04% |
76,920 |
76,940 |
76,960 |
1,54 Mio. |
|
|
Fortinet |
A0YEFE |
59,565 |
21:54 |
-0,145 |
-0,24% |
59,560 |
59,570 |
59,710 |
1,88 Mio. |
|
|
Fastenal Company |
887891 |
63,930 |
21:54 |
-1,260 |
-1,93% |
63,930 |
63,950 |
65,190 |
2,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,490 |
21:55 |
-0,300 |
-0,82% |
36,480 |
36,490 |
36,790 |
2,37 Mio. |
|
|
Electronic Arts |
878372 |
137,500 |
21:54 |
-0,460 |
-0,33% |
137,430 |
137,510 |
137,960 |
1,33 Mio. |
|
|
DoorDash |
A2QHEA |
114,050 |
21:55 |
+3,470 |
+3,14% |
114,030 |
114,060 |
110,580 |
3,03 Mio. |
|
|
Dollar Tree |
A0NFQC |
112,270 |
21:55 |
-2,110 |
-1,84% |
112,220 |
112,300 |
114,380 |
3,50 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,100 |
21:55 |
+1,910 |
+1,01% |
190,990 |
191,230 |
189,190 |
855.714,00 |
|
|
DexCom |
A0D9T1 |
115,450 |
21:55 |
-2,630 |
-2,23% |
115,350 |
115,450 |
118,080 |
2,81 Mio. |
|
|
Datadog |
A2PSFR |
109,610 |
21:54 |
-0,870 |
-0,79% |
109,590 |
109,670 |
110,480 |
2,10 Mio. |
|
|
CSX Corp |
865857 |
32,945 |
21:54 |
-0,105 |
-0,32% |
32,960 |
32,970 |
33,050 |
4,07 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
340,890 |
21:55 |
-1,290 |
-0,38% |
340,890 |
341,240 |
342,180 |
4,17 Mio. |
|
|
Costco Wholesale Corp |
888351 |
842,740 |
21:55 |
+8,440 |
+1,01% |
842,360 |
843,510 |
834,300 |
1,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
77,190 |
21:55 |
-0,870 |
-1,11% |
77,220 |
77,310 |
78,060 |
2,18 Mio. |
|
|
Copart |
893807 |
53,470 |
21:55 |
-0,530 |
-0,98% |
53,470 |
53,480 |
54,000 |
3,76 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,090 |
21:55 |
-7,240 |
-3,46% |
202,090 |
202,170 |
209,330 |
3,58 Mio. |
|
|
Comcast Corp |
157484 |
39,030 |
21:55 |
-0,110 |
-0,28% |
39,020 |
39,030 |
39,140 |
15,53 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,060 |
21:55 |
+0,540 |
+0,82% |
66,050 |
66,070 |
65,520 |
1,76 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,687 |
21:55 |
+0,857 |
+1,16% |
74,690 |
74,730 |
73,830 |
1,22 Mio. |
|
|
Cisco Systems |
878841 |
46,215 |
21:54 |
+0,195 |
+0,42% |
46,240 |
46,250 |
46,020 |
10,60 Mio. |
|
|
Cintas Corp |
880205 |
682,000 |
21:54 |
-3,850 |
-0,56% |
681,280 |
682,180 |
685,850 |
144.978,00 |
|
|
Charter Communications |
A2AJX9 |
279,540 |
21:54 |
+1,440 |
+0,52% |
279,430 |
279,690 |
278,100 |
583.846,00 |
|
|
CDW Corp |
A1W0KL |
221,950 |
21:54 |
-0,980 |
-0,44% |
221,790 |
221,990 |
222,930 |
317.778,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
295,680 |
21:55 |
-0,740 |
-0,25% |
295,350 |
295,690 |
296,420 |
946.972,00 |
|
|
Broadcom |
A2JG9Z |
1.403,490 |
21:55 |
-9,600 |
-0,68% |
1.402,580 |
1.403,490 |
1.413,090 |
1,35 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.813,000 |
21:51 |
-18,040 |
-0,47% |
3.808,210 |
3.814,720 |
3.831,040 |
112.546,00 |
|
|
Biogen |
789617 |
232,250 |
21:55 |
-4,470 |
-1,89% |
232,250 |
232,360 |
236,720 |
685.963,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,720 |
21:55 |
-0,030 |
-0,09% |
31,730 |
31,740 |
31,750 |
3,55 Mio. |
|
|
Automatic Data Processing |
850347 |
247,970 |
21:55 |
+2,190 |
+0,89% |
247,950 |
248,100 |
245,780 |
1,01 Mio. |
|
|
Autodesk |
869964 |
215,740 |
21:55 |
-0,540 |
-0,25% |
215,670 |
215,810 |
216,280 |
1,54 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,140 |
21:54 |
+5,260 |
+3,33% |
163,040 |
163,180 |
157,880 |
1,37 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,780 |
21:55 |
+0,460 |
+0,57% |
80,780 |
80,790 |
80,320 |
2,65 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.052,910 |
21:55 |
+11,570 |
+1,11% |
1.052,450 |
1.053,680 |
1.041,340 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
222,095 |
21:55 |
-1,275 |
-0,57% |
222,020 |
222,170 |
223,370 |
2,65 Mio. |
|
|
Apple |
865985 |
194,370 |
21:55 |
-1,500 |
-0,77% |
194,350 |
194,370 |
195,870 |
31,35 Mio. |
|
|
ANSYS |
901492 |
324,540 |
21:55 |
-2,530 |
-0,77% |
324,200 |
325,090 |
327,070 |
358.449,00 |
|
|
Analog Devices |
862485 |
238,120 |
21:55 |
+2,440 |
+1,04% |
238,150 |
238,340 |
235,680 |
1,65 Mio. |
|
|
Amgen |
867900 |
305,550 |
21:55 |
-1,830 |
-0,60% |
305,340 |
305,840 |
307,380 |
1,35 Mio. |
|
|
American Electric Power Compan |
850222 |
88,705 |
21:55 |
-0,245 |
-0,28% |
88,720 |
88,730 |
88,950 |
1,65 Mio. |
|
|
Amazon.com |
906866 |
184,530 |
21:55 |
+3,250 |
+1,79% |
184,520 |
184,550 |
181,280 |
22,88 Mio. |
|
|
Alphabet |
A14Y6F |
176,470 |
21:55 |
+1,060 |
+0,60% |
176,470 |
176,490 |
175,410 |
12,91 Mio. |
|
|
Alphabet |
A14Y6H |
178,060 |
21:55 |
+0,990 |
+0,56% |
178,050 |
178,070 |
177,070 |
11,01 Mio. |
|
|
Airbnb |
A2QG35 |
147,230 |
21:55 |
+1,450 |
+0,99% |
147,160 |
147,240 |
145,780 |
2,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
167,840 |
21:55 |
+1,670 |
+1,00% |
167,830 |
167,860 |
166,170 |
43,43 Mio. |
|
|
Adobe |
871981 |
457,982 |
21:55 |
+2,182 |
+0,48% |
457,900 |
458,270 |
455,800 |
2,69 Mio. |
|