| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.057,10 |
16:39 |
+22,05 |
+0,12% |
- |
- |
19.035,05 |
0,00 |
|
|
Adobe |
871981 |
465,470 |
16:39 |
+9,670 |
+2,12% |
465,270 |
465,490 |
455,800 |
794.764,00 |
|
|
Advanced Micro Devices |
863186 |
168,625 |
16:39 |
+2,455 |
+1,48% |
168,610 |
168,660 |
166,170 |
16,96 Mio. |
|
|
Airbnb |
A2QG35 |
148,080 |
16:39 |
+2,300 |
+1,58% |
148,070 |
148,140 |
145,780 |
767.688,00 |
|
|
Alphabet |
A14Y6F |
176,200 |
16:39 |
+0,790 |
+0,45% |
176,180 |
176,200 |
175,410 |
4,37 Mio. |
|
|
Alphabet |
A14Y6H |
177,580 |
16:39 |
+0,510 |
+0,29% |
177,570 |
177,590 |
177,070 |
3,53 Mio. |
|
|
Amazon.com |
906866 |
183,460 |
16:39 |
+2,180 |
+1,20% |
183,450 |
183,460 |
181,280 |
6,96 Mio. |
|
|
American Electric Power Compan |
850222 |
89,315 |
16:39 |
+0,365 |
+0,41% |
89,300 |
89,330 |
88,950 |
393.348,00 |
|
|
Amgen |
867900 |
307,670 |
16:39 |
+0,290 |
+0,09% |
307,370 |
307,700 |
307,380 |
301.170,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
236,670 |
16:38 |
+0,990 |
+0,42% |
236,540 |
236,790 |
235,680 |
405.479,00 |
|
|
ANSYS |
901492 |
327,110 |
16:38 |
+0,040 |
+0,01% |
326,320 |
327,370 |
327,070 |
48.232,00 |
|
|
Apple |
865985 |
195,740 |
16:39 |
-0,130 |
-0,07% |
195,740 |
195,750 |
195,870 |
10,55 Mio. |
|
|
Applied Materials |
865177 |
222,400 |
16:39 |
-0,970 |
-0,43% |
222,330 |
222,500 |
223,370 |
1,11 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.042,110 |
16:39 |
+0,770 |
+0,07% |
1.042,050 |
1.042,620 |
1.041,340 |
379.825,00 |
|
|
AstraZeneca PLC |
886715 |
80,595 |
16:39 |
+0,275 |
+0,34% |
80,590 |
80,600 |
80,320 |
595.836,00 |
|
|
Atlassian Corp |
A3DUN5 |
164,125 |
16:39 |
+6,245 |
+3,96% |
164,000 |
164,240 |
157,880 |
458.540,00 |
|
|
Autodesk |
869964 |
217,930 |
16:39 |
+1,650 |
+0,76% |
217,920 |
218,060 |
216,280 |
295.399,00 |
|
|
Automatic Data Processing |
850347 |
247,230 |
16:38 |
+1,450 |
+0,59% |
247,010 |
247,360 |
245,780 |
235.602,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,560 |
16:39 |
-0,190 |
-0,60% |
31,550 |
31,560 |
31,750 |
719.781,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
231,330 |
16:38 |
-5,390 |
-2,28% |
231,150 |
231,710 |
236,720 |
237.834,00 |
|
|
Booking Holdings |
A2JEXP |
3.835,745 |
16:36 |
+4,705 |
+0,12% |
3.830,810 |
3.842,970 |
3.831,040 |
33.963,00 |
|
|
Broadcom |
A2JG9Z |
1.401,500 |
16:39 |
-11,590 |
-0,82% |
1.401,500 |
1.402,910 |
1.413,090 |
502.812,00 |
|
|
Cadence Design Systems |
873567 |
298,290 |
16:39 |
+1,870 |
+0,63% |
298,210 |
298,460 |
296,420 |
273.247,00 |
|
|
CDW Corp |
A1W0KL |
222,215 |
16:38 |
-0,715 |
-0,32% |
222,120 |
222,310 |
222,930 |
55.458,00 |
|
|
Charter Communications |
A2AJX9 |
284,915 |
16:38 |
+6,815 |
+2,45% |
284,800 |
285,350 |
278,100 |
124.588,00 |
|
|
Cintas Corp |
880205 |
683,240 |
16:38 |
-2,610 |
-0,38% |
682,840 |
683,570 |
685,850 |
40.235,00 |
|
|
Cisco Systems |
878841 |
45,961 |
16:39 |
-0,059 |
-0,13% |
45,960 |
45,970 |
46,020 |
3,27 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,095 |
16:36 |
+0,265 |
+0,36% |
74,120 |
74,160 |
73,830 |
350.150,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,540 |
16:39 |
+0,020 |
+0,03% |
65,530 |
65,550 |
65,520 |
240.221,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,620 |
16:39 |
+0,480 |
+1,23% |
39,620 |
39,630 |
39,140 |
2,68 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,580 |
16:39 |
-6,750 |
-3,22% |
202,580 |
202,800 |
209,330 |
622.276,00 |
|
|
Copart |
893807 |
53,865 |
16:38 |
-0,135 |
-0,25% |
53,860 |
53,870 |
54,000 |
401.462,00 |
|
|
CoStar Group |
922134 |
77,665 |
16:39 |
-0,395 |
-0,51% |
77,640 |
77,690 |
78,060 |
356.197,00 |
|
|
Costco Wholesale Corp |
888351 |
843,830 |
16:38 |
+9,530 |
+1,14% |
843,520 |
844,190 |
834,300 |
411.199,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
346,000 |
16:39 |
+3,820 |
+1,12% |
345,850 |
346,330 |
342,180 |
1,80 Mio. |
|
|
CSX Corp |
865857 |
32,899 |
16:39 |
-0,151 |
-0,46% |
32,890 |
32,900 |
33,050 |
727.471,00 |
|
|
Datadog |
A2PSFR |
111,675 |
16:39 |
+1,195 |
+1,08% |
111,650 |
111,700 |
110,480 |
793.802,00 |
|
|
DexCom |
A0D9T1 |
115,660 |
16:39 |
-2,420 |
-2,05% |
115,580 |
115,740 |
118,080 |
527.112,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,300 |
16:39 |
+1,110 |
+0,59% |
190,230 |
190,360 |
189,190 |
213.342,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
114,270 |
16:39 |
-0,110 |
-0,10% |
114,200 |
114,320 |
114,380 |
1,01 Mio. |
|
|
DoorDash |
A2QHEA |
113,080 |
16:39 |
+2,500 |
+2,26% |
113,050 |
113,140 |
110,580 |
1,16 Mio. |
|
|
Electronic Arts |
878372 |
138,065 |
16:38 |
+0,105 |
+0,08% |
138,040 |
138,090 |
137,960 |
232.925,00 |
|
|
Exelon Corp |
852011 |
36,780 |
16:39 |
-0,010 |
-0,03% |
36,770 |
36,780 |
36,790 |
648.498,00 |
|
|
Fastenal Company |
887891 |
63,970 |
16:39 |
-1,220 |
-1,87% |
63,950 |
63,970 |
65,190 |
998.594,00 |
|
|
Fortinet |
A0YEFE |
59,810 |
16:38 |
+0,100 |
+0,17% |
59,780 |
59,810 |
59,710 |
431.889,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,500 |
16:39 |
-0,460 |
-0,60% |
76,480 |
76,530 |
76,960 |
345.239,00 |
|
|
Gilead Sciences |
885823 |
63,770 |
16:39 |
-0,110 |
-0,17% |
63,760 |
63,770 |
63,880 |
500.018,00 |
|
|
GlobalFoundries |
A3C6AF |
48,700 |
16:39 |
-0,390 |
-0,79% |
48,680 |
48,720 |
49,090 |
258.644,00 |
|
|
Honeywell International |
870153 |
209,120 |
16:39 |
-0,150 |
-0,07% |
209,110 |
209,250 |
209,270 |
585.040,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
500,360 |
16:39 |
+4,520 |
+0,91% |
500,050 |
501,180 |
495,840 |
75.836,00 |
|
|
Illumina |
927079 |
111,773 |
16:39 |
+4,983 |
+4,67% |
111,650 |
111,800 |
106,790 |
3,10 Mio. |
|
|
Intel Corp |
855681 |
30,353 |
16:39 |
-0,427 |
-1,39% |
30,350 |
30,360 |
30,780 |
8,50 Mio. |
|
|
Intuit |
886053 |
572,980 |
16:38 |
-1,290 |
-0,22% |
572,660 |
573,100 |
574,270 |
302.244,00 |
|
|
Intuitive Surgical |
888024 |
412,470 |
16:39 |
-4,770 |
-1,14% |
412,340 |
413,080 |
417,240 |
305.000,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,780 |
16:39 |
±0,000 |
±0,00% |
34,770 |
34,780 |
34,780 |
548.691,00 |
|
|
KLA Corp |
865884 |
780,455 |
16:38 |
-4,515 |
-0,58% |
779,510 |
781,400 |
784,970 |
122.467,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,165 |
16:39 |
-0,505 |
-1,46% |
34,160 |
34,170 |
34,670 |
2,63 Mio. |
|
|
Lam Research Corp |
869686 |
961,960 |
16:38 |
-9,760 |
-1,00% |
962,180 |
963,360 |
971,720 |
163.323,00 |
|
|
lululemon athletica |
A0MXBY |
316,760 |
16:39 |
+8,490 |
+2,75% |
316,750 |
316,960 |
308,270 |
5,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
234,270 |
16:38 |
+1,500 |
+0,64% |
234,240 |
234,400 |
232,770 |
118.207,00 |
|
|
Marvell Technology |
A3CNLD |
68,975 |
16:39 |
-0,825 |
-1,18% |
68,970 |
68,980 |
69,800 |
2,14 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.618,370 |
16:38 |
+13,470 |
+0,84% |
1.617,070 |
1.621,480 |
1.604,900 |
82.286,00 |
|
|
Meta Platforms |
A1JWVX |
500,765 |
16:39 |
+5,705 |
+1,15% |
500,590 |
500,760 |
495,060 |
3,55 Mio. |
|
|
Microchip Technology |
886105 |
93,480 |
16:39 |
-0,820 |
-0,87% |
93,470 |
93,490 |
94,300 |
850.693,00 |
|
|
Micron Technology |
869020 |
130,800 |
16:39 |
-2,910 |
-2,18% |
130,790 |
130,820 |
133,710 |
5,25 Mio. |
|
|
Microsoft Corp |
870747 |
422,760 |
16:39 |
-1,250 |
-0,29% |
422,760 |
422,820 |
424,010 |
3,24 Mio. |
|
|
Moderna |
A2N9D9 |
155,965 |
16:39 |
+1,125 |
+0,73% |
155,900 |
156,050 |
154,840 |
1,18 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,290 |
16:39 |
+0,310 |
+0,46% |
68,290 |
68,300 |
67,980 |
1,33 Mio. |
|
|
MongoDB |
A2DYB1 |
234,000 |
16:39 |
+0,760 |
+0,33% |
233,920 |
234,380 |
233,240 |
439.898,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,590 |
16:39 |
+0,590 |
+1,13% |
52,580 |
52,600 |
52,000 |
10,93 Mio. |
|
|
Netflix |
552484 |
655,975 |
16:39 |
+5,705 |
+0,88% |
655,420 |
655,940 |
650,270 |
671.282,00 |
|
|
NVIDIA Corp |
918422 |
1.220,270 |
16:39 |
-4,130 |
-0,34% |
1.220,080 |
1.220,780 |
1.224,400 |
30,24 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,590 |
16:38 |
-1,110 |
-0,40% |
274,480 |
274,780 |
275,700 |
131.176,00 |
|
|
O'Reilly Automotive |
A1H5JY |
986,070 |
16:38 |
+9,210 |
+0,94% |
985,400 |
986,330 |
976,860 |
95.739,00 |
|
|
Old Dominion Freight Line |
923655 |
168,492 |
16:39 |
-7,207 |
-4,10% |
168,400 |
168,540 |
175,700 |
711.207,00 |
|
|
ON Semiconductor Corp |
930124 |
73,260 |
16:39 |
-1,280 |
-1,72% |
73,240 |
73,280 |
74,540 |
616.422,00 |
|
|
PACCAR |
861114 |
109,080 |
16:39 |
-0,930 |
-0,85% |
109,060 |
109,100 |
110,010 |
415.281,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,490 |
16:38 |
+4,080 |
+1,38% |
299,330 |
299,570 |
295,410 |
646.763,00 |
|
|
Paychex |
868284 |
121,970 |
16:39 |
+0,330 |
+0,27% |
121,930 |
122,000 |
121,640 |
201.429,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,995 |
16:39 |
+2,465 |
+3,88% |
65,990 |
66,000 |
63,530 |
7,23 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,920 |
16:39 |
+1,120 |
+0,78% |
143,880 |
143,930 |
142,800 |
2,04 Mio. |
|
|
PepsiCo |
851995 |
173,160 |
16:39 |
-0,330 |
-0,19% |
173,160 |
173,180 |
173,490 |
636.011,00 |
|
|
QUALCOMM |
883121 |
211,470 |
16:39 |
-0,430 |
-0,20% |
211,460 |
211,580 |
211,900 |
1,70 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.004,840 |
16:39 |
-1,030 |
-0,10% |
1.004,830 |
1.006,100 |
1.005,870 |
74.680,00 |
|
|
Roper Technologies |
883563 |
551,540 |
16:33 |
+4,620 |
+0,84% |
551,050 |
551,630 |
546,920 |
43.509,00 |
|
|
Ross Stores |
870053 |
143,800 |
16:38 |
-0,540 |
-0,37% |
143,780 |
143,830 |
144,340 |
232.973,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,575 |
16:39 |
+0,005 |
+0,19% |
2,570 |
2,580 |
2,570 |
3,27 Mio. |
|
|
Starbucks Corp |
884437 |
81,650 |
16:39 |
+0,490 |
+0,60% |
81,640 |
81,660 |
81,160 |
1,85 Mio. |
|
|
Synopsys |
883703 |
584,360 |
16:38 |
-3,780 |
-0,64% |
583,660 |
584,750 |
588,140 |
182.075,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,940 |
16:39 |
-0,330 |
-0,18% |
179,900 |
179,940 |
180,270 |
1,47 Mio. |
|
|
Take-Two Interactive Software |
914508 |
167,920 |
16:39 |
+0,490 |
+0,29% |
167,920 |
168,000 |
167,430 |
167.408,00 |
|
|
Tesla |
A1CX3T |
173,860 |
16:39 |
-1,140 |
-0,65% |
173,850 |
173,870 |
175,000 |
20,33 Mio. |
|
|
Texas Instruments |
852654 |
195,240 |
16:39 |
-0,840 |
-0,43% |
195,270 |
195,310 |
196,080 |
612.622,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,730 |
16:39 |
-0,680 |
-0,70% |
96,700 |
96,770 |
97,410 |
476.780,00 |
|
|
Verisk Analytics |
A0YA2M |
260,130 |
16:39 |
-1,150 |
-0,44% |
259,830 |
260,190 |
261,280 |
78.081,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,430 |
16:38 |
+0,390 |
+0,08% |
483,110 |
483,430 |
483,040 |
130.626,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,825 |
16:39 |
-0,115 |
-0,72% |
15,820 |
15,830 |
15,940 |
1,38 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
16:39 |
-0,100 |
-1,21% |
8,190 |
8,200 |
8,300 |
3,53 Mio. |
|
|
Workday |
A1J39P |
216,510 |
16:39 |
+4,050 |
+1,91% |
216,440 |
216,570 |
212,460 |
951.306,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,915 |
16:39 |
-0,245 |
-0,44% |
54,910 |
54,920 |
55,160 |
254.096,00 |
|
|
Zscaler |
A2JF28 |
178,205 |
16:39 |
+3,635 |
+2,08% |
178,120 |
178,290 |
174,570 |
367.256,00 |
|