| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.623,65 |
15:49 |
+158,47 |
+0,81% |
- |
- |
19.465,18 |
0,00 |
|
|
Adobe |
871981 |
455,040 |
15:48 |
-4,830 |
-1,05% |
454,880 |
455,190 |
459,870 |
560.340,00 |
|
|
Advanced Micro Devices |
863186 |
159,200 |
15:49 |
-1,040 |
-0,65% |
159,200 |
159,210 |
160,240 |
6,38 Mio. |
|
|
Airbnb |
A2QG35 |
144,500 |
15:49 |
-4,820 |
-3,23% |
144,400 |
144,580 |
149,320 |
526.340,00 |
|
|
Alphabet |
A14Y6F |
176,100 |
15:49 |
-1,690 |
-0,95% |
176,050 |
176,100 |
177,790 |
2,70 Mio. |
|
|
Alphabet |
A14Y6H |
177,870 |
15:49 |
-1,690 |
-0,94% |
177,830 |
177,880 |
179,560 |
1,67 Mio. |
|
|
Amazon.com |
906866 |
186,360 |
15:49 |
-0,530 |
-0,28% |
186,340 |
186,380 |
186,890 |
3,44 Mio. |
|
|
American Electric Power Compan |
850222 |
87,780 |
15:48 |
-0,180 |
-0,20% |
87,810 |
87,920 |
87,960 |
63.037,00 |
|
|
Amgen |
867900 |
296,526 |
15:49 |
-4,554 |
-1,51% |
296,270 |
296,820 |
301,080 |
128.860,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,680 |
15:49 |
-3,760 |
-1,58% |
234,560 |
234,790 |
238,440 |
173.569,00 |
|
|
ANSYS |
901492 |
327,295 |
15:48 |
+0,905 |
+0,28% |
326,600 |
327,990 |
326,390 |
26.671,00 |
|
|
Apple |
865985 |
216,220 |
15:49 |
+3,150 |
+1,48% |
216,210 |
216,230 |
213,070 |
16,95 Mio. |
|
|
Applied Materials |
865177 |
236,540 |
15:48 |
-1,110 |
-0,47% |
236,420 |
236,610 |
237,650 |
454.301,00 |
|
|
ASML Holding NV |
A1J85V |
1.056,605 |
15:48 |
-12,255 |
-1,15% |
1.055,970 |
1.056,660 |
1.068,860 |
190.206,00 |
|
|
AstraZeneca PLC |
886715 |
79,040 |
15:48 |
-1,030 |
-1,29% |
79,030 |
79,050 |
80,070 |
402.786,00 |
|
|
Atlassian Corp |
A3DUN5 |
159,910 |
15:48 |
-2,920 |
-1,79% |
159,640 |
160,170 |
162,830 |
98.303,00 |
|
|
Autodesk |
869964 |
222,278 |
15:48 |
-0,742 |
-0,33% |
222,140 |
222,310 |
223,020 |
120.277,00 |
|
|
Automatic Data Processing |
850347 |
244,460 |
15:48 |
-1,670 |
-0,68% |
244,150 |
244,480 |
246,130 |
60.261,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,560 |
15:48 |
-0,680 |
-2,11% |
31,540 |
31,550 |
32,240 |
275.229,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
228,430 |
15:48 |
-2,200 |
-0,95% |
227,930 |
228,550 |
230,630 |
45.780,00 |
|
|
Booking Holdings |
A2JEXP |
3.839,000 |
15:43 |
-37,410 |
-0,97% |
3.836,530 |
3.857,380 |
3.876,410 |
9.907,00 |
|
|
Broadcom |
A2JG9Z |
1.717,170 |
15:48 |
+221,660 |
+14,82% |
1.717,030 |
1.720,990 |
1.495,510 |
2,48 Mio. |
|
|
Cadence Design Systems |
873567 |
312,490 |
15:48 |
+0,790 |
+0,25% |
312,250 |
312,690 |
311,700 |
153.723,00 |
|
|
CDW Corp |
A1W0KL |
223,940 |
15:48 |
-2,360 |
-1,04% |
223,920 |
224,170 |
226,300 |
30.370,00 |
|
|
Charter Communications |
A2AJX9 |
273,140 |
15:49 |
-1,920 |
-0,70% |
273,140 |
273,400 |
275,060 |
60.668,00 |
|
|
Cintas Corp |
880205 |
687,230 |
15:48 |
-5,250 |
-0,76% |
687,230 |
688,120 |
692,480 |
17.294,00 |
|
|
Cisco Systems |
878841 |
45,225 |
15:49 |
-0,395 |
-0,87% |
45,220 |
45,230 |
45,620 |
1,42 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,275 |
15:49 |
-1,405 |
-1,88% |
73,230 |
73,300 |
74,680 |
139.065,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,580 |
15:49 |
-0,720 |
-1,09% |
65,570 |
65,590 |
66,300 |
111.750,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,350 |
15:49 |
-0,480 |
-1,27% |
37,350 |
37,360 |
37,830 |
830.638,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,030 |
15:48 |
+1,900 |
+0,87% |
219,830 |
220,300 |
218,130 |
233.751,00 |
|
|
Copart |
893807 |
53,410 |
15:48 |
-0,470 |
-0,87% |
53,380 |
53,400 |
53,880 |
161.736,00 |
|
|
CoStar Group |
922134 |
76,495 |
15:48 |
-1,145 |
-1,47% |
76,370 |
76,500 |
77,640 |
133.092,00 |
|
|
Costco Wholesale Corp |
888351 |
842,770 |
15:48 |
-5,040 |
-0,59% |
842,370 |
843,100 |
847,810 |
171.110,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
387,740 |
15:49 |
+0,370 |
+0,10% |
387,500 |
388,000 |
387,370 |
375.904,00 |
|
|
CSX Corp |
865857 |
32,430 |
15:48 |
-0,330 |
-1,01% |
32,420 |
32,430 |
32,760 |
513.014,00 |
|
|
Datadog |
A2PSFR |
119,510 |
15:49 |
+0,400 |
+0,34% |
119,500 |
119,640 |
119,110 |
398.018,00 |
|
|
DexCom |
A0D9T1 |
114,720 |
15:49 |
-2,480 |
-2,12% |
114,610 |
114,830 |
117,200 |
136.396,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,280 |
15:48 |
-3,370 |
-1,74% |
190,180 |
190,630 |
193,650 |
48.688,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
106,940 |
15:48 |
-1,930 |
-1,77% |
106,930 |
107,060 |
108,870 |
116.521,00 |
|
|
DoorDash |
A2QHEA |
114,190 |
15:49 |
-0,860 |
-0,75% |
114,130 |
114,290 |
115,050 |
127.905,00 |
|
|
Electronic Arts |
878372 |
137,385 |
15:48 |
+1,755 |
+1,29% |
137,310 |
137,450 |
135,630 |
154.835,00 |
|
|
Exelon Corp |
852011 |
35,005 |
15:49 |
+0,255 |
+0,73% |
35,000 |
35,020 |
34,750 |
758.839,00 |
|
|
Fastenal Company |
887891 |
63,980 |
15:49 |
-0,550 |
-0,85% |
63,950 |
64,010 |
64,530 |
118.288,00 |
|
|
Fortinet |
A0YEFE |
59,670 |
15:49 |
-0,950 |
-1,57% |
59,640 |
59,670 |
60,620 |
266.832,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,351 |
15:49 |
-0,619 |
-0,81% |
75,290 |
75,410 |
75,970 |
142.790,00 |
|
|
Gilead Sciences |
885823 |
63,700 |
15:49 |
-0,640 |
-0,99% |
63,670 |
63,700 |
64,340 |
310.122,00 |
|
|
GlobalFoundries |
A3C6AF |
48,600 |
15:49 |
-0,700 |
-1,42% |
48,580 |
48,650 |
49,300 |
89.955,00 |
|
|
Honeywell International |
870153 |
207,390 |
15:48 |
-1,110 |
-0,53% |
207,300 |
207,510 |
208,500 |
114.543,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
488,730 |
15:48 |
-25,550 |
-4,97% |
488,400 |
491,400 |
514,280 |
54.994,00 |
|
|
Illumina |
927079 |
108,840 |
15:49 |
+0,330 |
+0,30% |
108,590 |
108,870 |
108,510 |
159.100,00 |
|
|
Intel Corp |
855681 |
30,185 |
15:49 |
-0,575 |
-1,87% |
30,180 |
30,190 |
30,760 |
5,01 Mio. |
|
|
Intuit |
886053 |
592,550 |
15:48 |
+0,330 |
+0,06% |
591,780 |
592,700 |
592,220 |
228.496,00 |
|
|
Intuitive Surgical |
888024 |
423,000 |
15:48 |
-5,100 |
-1,19% |
422,870 |
423,530 |
428,100 |
107.962,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,580 |
15:49 |
-0,030 |
-0,09% |
33,580 |
33,580 |
33,610 |
692.661,00 |
|
|
KLA Corp |
865884 |
825,990 |
15:47 |
-1,820 |
-0,22% |
824,340 |
826,470 |
827,810 |
42.261,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,530 |
15:49 |
-0,390 |
-1,18% |
32,520 |
32,540 |
32,920 |
1,13 Mio. |
|
|
Lam Research Corp |
869686 |
1.034,530 |
15:48 |
-3,100 |
-0,30% |
1.033,280 |
1.035,710 |
1.037,630 |
106.886,00 |
|
|
lululemon athletica |
A0MXBY |
307,505 |
15:48 |
-2,305 |
-0,74% |
307,340 |
307,750 |
309,810 |
191.047,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
234,930 |
15:47 |
-1,630 |
-0,69% |
234,830 |
235,070 |
236,560 |
82.255,00 |
|
|
Marvell Technology |
A3CNLD |
73,720 |
15:49 |
+0,360 |
+0,49% |
73,710 |
73,750 |
73,360 |
7,27 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.593,730 |
15:48 |
-5,610 |
-0,35% |
1.592,340 |
1.597,860 |
1.599,340 |
26.678,00 |
|
|
Meta Platforms |
A1JWVX |
506,530 |
15:49 |
-2,310 |
-0,45% |
506,400 |
506,660 |
508,840 |
1,10 Mio. |
|
|
Microchip Technology |
886105 |
92,530 |
15:49 |
-1,990 |
-2,11% |
92,470 |
92,510 |
94,520 |
277.694,00 |
|
|
Micron Technology |
869020 |
141,880 |
15:48 |
+1,130 |
+0,80% |
141,870 |
141,930 |
140,750 |
2,86 Mio. |
|
|
Microsoft Corp |
870747 |
442,670 |
15:49 |
+1,610 |
+0,36% |
442,650 |
442,730 |
441,060 |
1,96 Mio. |
|
|
Moderna |
A2N9D9 |
145,575 |
15:49 |
-2,145 |
-1,45% |
145,380 |
145,870 |
147,720 |
163.222,00 |
|
|
Mondelez International |
A1J4U0 |
65,930 |
15:49 |
-0,170 |
-0,26% |
65,900 |
65,920 |
66,100 |
342.824,00 |
|
|
MongoDB |
A2DYB1 |
225,865 |
15:48 |
-3,385 |
-1,48% |
225,570 |
226,160 |
229,250 |
76.118,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
49,010 |
15:49 |
-0,760 |
-1,53% |
49,000 |
49,010 |
49,770 |
1,05 Mio. |
|
|
Netflix |
552484 |
644,520 |
15:48 |
-5,540 |
-0,85% |
644,090 |
644,760 |
650,060 |
214.753,00 |
|
|
NVIDIA Corp |
918422 |
129,370 |
15:49 |
+4,170 |
+3,33% |
129,370 |
129,370 |
125,200 |
50,10 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,600 |
15:48 |
-6,390 |
-2,26% |
276,390 |
277,050 |
282,990 |
122.419,00 |
|
|
O'Reilly Automotive |
A1H5JY |
996,700 |
15:47 |
-7,540 |
-0,75% |
996,670 |
998,260 |
1.004,240 |
19.005,00 |
|
|
Old Dominion Freight Line |
923655 |
171,415 |
15:49 |
-3,375 |
-1,93% |
171,260 |
171,580 |
174,790 |
76.551,00 |
|
|
ON Semiconductor Corp |
930124 |
74,910 |
15:49 |
-1,310 |
-1,72% |
74,890 |
74,920 |
76,220 |
385.298,00 |
|
|
PACCAR |
861114 |
105,165 |
15:48 |
-1,555 |
-1,46% |
105,120 |
105,210 |
106,720 |
178.733,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
320,430 |
15:49 |
+0,640 |
+0,20% |
320,190 |
320,560 |
319,790 |
222.119,00 |
|
|
Paychex |
868284 |
122,135 |
15:48 |
-0,685 |
-0,56% |
121,990 |
122,220 |
122,820 |
89.662,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,430 |
15:48 |
-1,000 |
-1,58% |
62,410 |
62,440 |
63,430 |
1,35 Mio. |
|
|
PDD Holdings |
A2JRK6 |
151,210 |
15:48 |
+0,210 |
+0,14% |
151,200 |
151,270 |
151,000 |
1,12 Mio. |
|
|
PepsiCo |
851995 |
161,940 |
15:49 |
-1,890 |
-1,15% |
161,890 |
161,990 |
163,830 |
865.309,00 |
|
|
QUALCOMM |
883121 |
214,160 |
15:49 |
-1,230 |
-0,57% |
214,050 |
214,190 |
215,390 |
1,36 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.020,580 |
15:47 |
-7,090 |
-0,69% |
1.020,030 |
1.023,000 |
1.027,670 |
12.883,00 |
|
|
Roper Technologies |
883563 |
553,350 |
15:48 |
-4,840 |
-0,87% |
553,050 |
554,890 |
558,190 |
52.024,00 |
|
|
Ross Stores |
870053 |
145,080 |
15:49 |
+0,690 |
+0,48% |
145,020 |
145,150 |
144,390 |
97.850,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,541 |
15:48 |
-0,093 |
-3,55% |
2,540 |
2,550 |
2,635 |
1,40 Mio. |
|
|
Starbucks Corp |
884437 |
80,300 |
15:48 |
+0,920 |
+1,16% |
80,270 |
80,300 |
79,380 |
794.372,00 |
|
|
Synopsys |
883703 |
596,430 |
15:48 |
+5,540 |
+0,94% |
595,930 |
596,970 |
590,890 |
88.905,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
173,780 |
15:49 |
-0,010 |
-0,01% |
173,760 |
173,800 |
173,790 |
382.087,00 |
|
|
Take-Two Interactive Software |
914508 |
158,630 |
15:48 |
-1,040 |
-0,65% |
158,580 |
158,760 |
159,670 |
75.321,00 |
|
|
Tesla |
A1CX3T |
188,770 |
15:49 |
+11,480 |
+6,48% |
188,740 |
188,810 |
177,290 |
26,58 Mio. |
|
|
Texas Instruments |
852654 |
196,090 |
15:48 |
-2,890 |
-1,45% |
196,030 |
196,120 |
198,980 |
249.217,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,080 |
15:48 |
-0,380 |
-0,39% |
97,020 |
97,160 |
97,460 |
183.514,00 |
|
|
Verisk Analytics |
A0YA2M |
262,105 |
15:48 |
-1,455 |
-0,55% |
261,510 |
262,700 |
263,560 |
26.819,00 |
|
|
Vertex Pharmaceuticals |
882807 |
474,170 |
15:48 |
-1,620 |
-0,34% |
473,700 |
474,670 |
475,790 |
49.471,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,285 |
15:49 |
-0,255 |
-1,64% |
15,280 |
15,290 |
15,540 |
601.980,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,585 |
15:49 |
-0,225 |
-2,88% |
7,580 |
7,590 |
7,810 |
3,70 Mio. |
|
|
Workday |
A1J39P |
209,320 |
15:49 |
-1,610 |
-0,76% |
209,230 |
209,410 |
210,930 |
121.300,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,690 |
15:48 |
-0,080 |
-0,15% |
54,670 |
54,710 |
54,770 |
143.641,00 |
|
|
Zscaler |
A2JF28 |
184,900 |
15:48 |
-3,930 |
-2,08% |
184,800 |
184,930 |
188,830 |
212.351,00 |
|