| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.996,41 |
20:12 |
-24,78 |
-0,13% |
- |
- |
19.021,19 |
0,00 |
|
|
Adobe |
871981 |
466,320 |
20:12 |
+8,190 |
+1,79% |
466,170 |
466,470 |
458,130 |
1,46 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,760 |
20:12 |
-0,020 |
-0,01% |
166,740 |
166,760 |
166,780 |
32,43 Mio. |
|
|
Airbnb |
A2QG35 |
145,840 |
20:12 |
-1,160 |
-0,79% |
145,800 |
145,880 |
147,000 |
1,31 Mio. |
|
|
Alphabet |
A14Y6F |
175,440 |
20:12 |
-1,290 |
-0,73% |
175,430 |
175,450 |
176,730 |
8,21 Mio. |
|
|
Alphabet |
A14Y6H |
177,070 |
20:12 |
-1,280 |
-0,72% |
177,060 |
177,070 |
178,350 |
6,98 Mio. |
|
|
Amazon.com |
906866 |
185,000 |
20:12 |
±0,000 |
±0,00% |
184,990 |
185,010 |
185,000 |
16,65 Mio. |
|
|
American Electric Power Compan |
850222 |
88,360 |
20:11 |
-0,340 |
-0,38% |
88,340 |
88,380 |
88,700 |
793.829,00 |
|
|
Amgen |
867900 |
305,510 |
20:11 |
-0,180 |
-0,06% |
305,380 |
305,590 |
305,690 |
748.028,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
233,960 |
20:12 |
-3,450 |
-1,45% |
233,920 |
234,080 |
237,410 |
877.403,00 |
|
|
ANSYS |
901492 |
324,780 |
20:08 |
+0,050 |
+0,02% |
324,430 |
324,850 |
324,730 |
120.126,00 |
|
|
Apple |
865985 |
196,155 |
20:12 |
+1,675 |
+0,86% |
196,150 |
196,160 |
194,480 |
32,54 Mio. |
|
|
Applied Materials |
865177 |
220,490 |
20:12 |
-1,260 |
-0,57% |
220,480 |
220,590 |
221,750 |
1,71 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.029,190 |
20:11 |
-23,420 |
-2,22% |
1.028,590 |
1.029,570 |
1.052,610 |
460.794,00 |
|
|
AstraZeneca PLC |
886715 |
80,085 |
20:12 |
-0,745 |
-0,92% |
80,080 |
80,090 |
80,830 |
1,28 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,800 |
20:11 |
-0,660 |
-0,40% |
162,600 |
162,790 |
163,460 |
465.184,00 |
|
|
Autodesk |
869964 |
215,805 |
20:12 |
-0,065 |
-0,03% |
215,770 |
215,840 |
215,870 |
1,39 Mio. |
|
|
Automatic Data Processing |
850347 |
251,800 |
20:12 |
+3,830 |
+1,54% |
251,670 |
251,810 |
247,970 |
703.258,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,690 |
20:12 |
-0,060 |
-0,19% |
31,680 |
31,690 |
31,750 |
2,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
226,420 |
20:12 |
-5,570 |
-2,40% |
226,450 |
226,590 |
231,990 |
445.634,00 |
|
|
Booking Holdings |
A2JEXP |
3.778,290 |
20:09 |
-31,770 |
-0,83% |
3.772,950 |
3.782,180 |
3.810,060 |
72.207,00 |
|
|
Broadcom |
A2JG9Z |
1.416,540 |
20:12 |
+15,270 |
+1,09% |
1.416,050 |
1.417,390 |
1.401,270 |
949.809,00 |
|
|
Cadence Design Systems |
873567 |
295,030 |
20:12 |
-0,710 |
-0,24% |
294,930 |
295,340 |
295,740 |
515.656,00 |
|
|
CDW Corp |
A1W0KL |
224,460 |
20:09 |
+2,650 |
+1,19% |
224,270 |
224,480 |
221,810 |
520.788,00 |
|
|
Charter Communications |
A2AJX9 |
278,620 |
20:12 |
-0,740 |
-0,26% |
278,460 |
278,760 |
279,360 |
605.274,00 |
|
|
Cintas Corp |
880205 |
684,080 |
20:06 |
+1,930 |
+0,28% |
682,860 |
683,790 |
682,150 |
78.157,00 |
|
|
Cisco Systems |
878841 |
45,995 |
20:12 |
-0,235 |
-0,51% |
45,990 |
46,000 |
46,230 |
7,25 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,770 |
20:12 |
+0,070 |
+0,09% |
74,750 |
74,790 |
74,700 |
303.678,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,110 |
20:11 |
-0,200 |
-0,30% |
66,090 |
66,110 |
66,310 |
597.453,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,990 |
20:12 |
-0,080 |
-0,20% |
38,990 |
39,000 |
39,070 |
7,60 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
198,430 |
20:12 |
-4,170 |
-2,06% |
198,290 |
198,450 |
202,600 |
2,25 Mio. |
|
|
Copart |
893807 |
53,830 |
20:12 |
+0,360 |
+0,67% |
53,830 |
53,840 |
53,470 |
1,52 Mio. |
|
|
CoStar Group |
922134 |
76,270 |
20:12 |
-0,780 |
-1,01% |
76,250 |
76,300 |
77,050 |
1,71 Mio. |
|
|
Costco Wholesale Corp |
888351 |
844,540 |
20:12 |
+1,900 |
+0,23% |
844,340 |
844,780 |
842,640 |
906.352,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,890 |
20:12 |
+5,400 |
+1,59% |
345,750 |
346,050 |
340,490 |
2,58 Mio. |
|
|
CSX Corp |
865857 |
32,915 |
20:11 |
-0,075 |
-0,23% |
32,910 |
32,920 |
32,990 |
4,40 Mio. |
|
|
Datadog |
A2PSFR |
109,590 |
20:12 |
-0,030 |
-0,03% |
109,560 |
109,620 |
109,620 |
2,07 Mio. |
|
|
DexCom |
A0D9T1 |
115,930 |
20:12 |
+0,630 |
+0,55% |
115,900 |
115,950 |
115,300 |
1,61 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,670 |
20:12 |
-0,370 |
-0,19% |
190,610 |
190,750 |
191,040 |
329.385,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
110,900 |
20:12 |
-1,470 |
-1,31% |
110,870 |
110,910 |
112,370 |
1,19 Mio. |
|
|
DoorDash |
A2QHEA |
114,010 |
20:12 |
-0,060 |
-0,05% |
114,010 |
114,080 |
114,070 |
1,54 Mio. |
|
|
Electronic Arts |
878372 |
137,170 |
20:12 |
-0,230 |
-0,17% |
137,150 |
137,180 |
137,400 |
939.956,00 |
|
|
Exelon Corp |
852011 |
36,295 |
20:12 |
-0,225 |
-0,62% |
36,290 |
36,300 |
36,520 |
1,05 Mio. |
|
|
Fastenal Company |
887891 |
64,030 |
20:11 |
+0,020 |
+0,03% |
64,010 |
64,030 |
64,010 |
983.162,00 |
|
|
Fortinet |
A0YEFE |
59,570 |
20:11 |
-0,180 |
-0,30% |
59,560 |
59,590 |
59,750 |
1,13 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,300 |
20:10 |
-0,700 |
-0,91% |
76,280 |
76,330 |
77,000 |
953.447,00 |
|
|
Gilead Sciences |
885823 |
64,740 |
20:12 |
+0,890 |
+1,39% |
64,730 |
64,750 |
63,850 |
2,67 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,070 |
20:12 |
-1,030 |
-2,10% |
48,050 |
48,080 |
49,100 |
734.162,00 |
|
|
Honeywell International |
870153 |
209,350 |
20:12 |
+0,900 |
+0,43% |
209,320 |
209,380 |
208,450 |
1,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
496,200 |
20:10 |
-1,640 |
-0,33% |
495,790 |
496,660 |
497,840 |
107.376,00 |
|
|
Illumina |
927079 |
113,600 |
20:11 |
-1,115 |
-0,97% |
113,480 |
113,630 |
114,715 |
1,33 Mio. |
|
|
Intel Corp |
855681 |
30,360 |
20:12 |
-0,060 |
-0,20% |
30,350 |
30,360 |
30,420 |
14,11 Mio. |
|
|
Intuit |
886053 |
572,500 |
20:12 |
-0,150 |
-0,03% |
572,470 |
573,040 |
572,650 |
508.954,00 |
|
|
Intuitive Surgical |
888024 |
416,995 |
20:12 |
-1,155 |
-0,28% |
416,870 |
417,220 |
418,150 |
681.276,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,615 |
20:11 |
+0,105 |
+0,30% |
34,610 |
34,620 |
34,510 |
2,35 Mio. |
|
|
KLA Corp |
865884 |
766,590 |
20:12 |
-12,670 |
-1,63% |
765,530 |
767,310 |
779,260 |
300.053,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,255 |
20:12 |
-0,315 |
-0,91% |
34,250 |
34,260 |
34,570 |
4,71 Mio. |
|
|
Lam Research Corp |
869686 |
959,150 |
20:11 |
-3,040 |
-0,32% |
957,770 |
959,650 |
962,190 |
212.100,00 |
|
|
lululemon athletica |
A0MXBY |
322,310 |
20:11 |
-0,720 |
-0,22% |
322,200 |
322,560 |
323,030 |
2,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,630 |
20:12 |
-1,400 |
-0,60% |
230,590 |
230,720 |
232,030 |
1,28 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,705 |
20:12 |
-0,395 |
-0,58% |
67,680 |
67,710 |
68,100 |
3,61 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.602,020 |
20:07 |
-19,070 |
-1,18% |
1.595,490 |
1.600,000 |
1.621,090 |
125.016,00 |
|
|
Meta Platforms |
A1JWVX |
494,335 |
20:12 |
+0,575 |
+0,12% |
494,250 |
494,420 |
493,760 |
5,54 Mio. |
|
|
Microchip Technology |
886105 |
92,690 |
20:12 |
-0,670 |
-0,72% |
92,670 |
92,710 |
93,360 |
2,02 Mio. |
|
|
Micron Technology |
869020 |
130,680 |
20:12 |
+0,610 |
+0,47% |
130,650 |
130,700 |
130,070 |
7,75 Mio. |
|
|
Microsoft Corp |
870747 |
424,310 |
20:12 |
-0,210 |
-0,05% |
424,270 |
424,330 |
424,520 |
6,17 Mio. |
|
|
Moderna |
A2N9D9 |
149,560 |
20:11 |
-5,130 |
-3,32% |
149,460 |
149,550 |
154,690 |
1,46 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,900 |
20:12 |
-0,290 |
-0,43% |
67,890 |
67,900 |
68,190 |
2,11 Mio. |
|
|
MongoDB |
A2DYB1 |
226,010 |
20:12 |
-3,870 |
-1,68% |
226,000 |
226,260 |
229,880 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,225 |
20:12 |
-0,225 |
-0,43% |
52,220 |
52,230 |
52,450 |
6,40 Mio. |
|
|
Netflix |
552484 |
642,590 |
20:12 |
-5,930 |
-0,91% |
642,400 |
642,780 |
648,520 |
871.889,00 |
|
|
NVIDIA Corp |
918422 |
1.200,556 |
20:12 |
-9,424 |
-0,78% |
1.200,350 |
1.200,990 |
1.209,980 |
28,84 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,062 |
20:11 |
+0,052 |
+0,02% |
271,800 |
272,220 |
272,010 |
577.304,00 |
|
|
O'Reilly Automotive |
A1H5JY |
979,000 |
20:11 |
-3,420 |
-0,35% |
978,340 |
979,260 |
982,420 |
140.225,00 |
|
|
Old Dominion Freight Line |
923655 |
168,910 |
20:11 |
-0,930 |
-0,55% |
168,840 |
169,000 |
169,840 |
785.814,00 |
|
|
ON Semiconductor Corp |
930124 |
71,700 |
20:12 |
-0,750 |
-1,04% |
71,660 |
71,700 |
72,450 |
1,45 Mio. |
|
|
PACCAR |
861114 |
108,360 |
20:11 |
-0,740 |
-0,68% |
108,300 |
108,370 |
109,100 |
679.585,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
300,130 |
20:12 |
+4,200 |
+1,42% |
300,000 |
300,240 |
295,930 |
1,35 Mio. |
|
|
Paychex |
868284 |
123,230 |
20:11 |
+1,400 |
+1,15% |
123,200 |
123,250 |
121,830 |
884.944,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,445 |
20:12 |
+0,425 |
+0,63% |
67,440 |
67,450 |
67,020 |
7,14 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,475 |
20:12 |
-0,355 |
-0,25% |
143,450 |
143,500 |
143,830 |
2,86 Mio. |
|
|
PepsiCo |
851995 |
171,220 |
20:12 |
-1,980 |
-1,14% |
171,210 |
171,250 |
173,200 |
1,48 Mio. |
|
|
QUALCOMM |
883121 |
205,880 |
20:12 |
-3,560 |
-1,70% |
205,830 |
205,910 |
209,440 |
3,01 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.005,790 |
20:11 |
+5,000 |
+0,50% |
1.005,250 |
1.006,260 |
1.000,790 |
108.467,00 |
|
|
Roper Technologies |
883563 |
553,985 |
20:06 |
+3,625 |
+0,66% |
553,550 |
554,150 |
550,360 |
205.501,00 |
|
|
Ross Stores |
870053 |
144,330 |
20:11 |
+0,180 |
+0,12% |
144,320 |
144,360 |
144,150 |
1,03 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,590 |
20:12 |
±0,000 |
±0,00% |
2,590 |
2,600 |
2,590 |
14,31 Mio. |
|
|
Starbucks Corp |
884437 |
81,055 |
20:12 |
-0,415 |
-0,51% |
81,050 |
81,070 |
81,470 |
6,95 Mio. |
|
|
Synopsys |
883703 |
572,366 |
20:11 |
-1,484 |
-0,26% |
571,830 |
572,740 |
573,850 |
198.101,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,410 |
20:12 |
-0,360 |
-0,20% |
179,400 |
179,430 |
179,770 |
2,86 Mio. |
|
|
Take-Two Interactive Software |
914508 |
164,735 |
20:12 |
-0,935 |
-0,56% |
164,700 |
164,770 |
165,670 |
758.360,00 |
|
|
Tesla |
A1CX3T |
176,240 |
20:12 |
-1,700 |
-0,96% |
176,200 |
176,240 |
177,940 |
42,30 Mio. |
|
|
Texas Instruments |
852654 |
195,370 |
20:12 |
-0,870 |
-0,44% |
195,330 |
195,410 |
196,240 |
1,58 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,790 |
20:12 |
-1,400 |
-1,44% |
95,760 |
95,800 |
97,190 |
1,31 Mio. |
|
|
Verisk Analytics |
A0YA2M |
262,990 |
20:12 |
+2,990 |
+1,15% |
262,760 |
263,030 |
260,000 |
389.437,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,975 |
20:11 |
-1,555 |
-0,32% |
483,880 |
484,150 |
485,530 |
444.800,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,905 |
20:12 |
+0,045 |
+0,28% |
15,900 |
15,910 |
15,860 |
4,29 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
20:12 |
-0,095 |
-1,14% |
8,240 |
8,250 |
8,340 |
8,32 Mio. |
|
|
Workday |
A1J39P |
216,160 |
20:12 |
+1,210 |
+0,56% |
216,040 |
216,170 |
214,950 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,565 |
20:11 |
-0,255 |
-0,47% |
54,560 |
54,570 |
54,820 |
1,38 Mio. |
|
|
Zscaler |
A2JF28 |
180,350 |
20:12 |
+1,420 |
+0,79% |
180,290 |
180,460 |
178,930 |
945.940,00 |
|