| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.767,66 |
16:56 |
+16,61 |
+0,08% |
- |
- |
19.751,05 |
0,00 |
|
|
Adobe |
871981 |
542,825 |
16:56 |
+14,165 |
+2,68% |
542,600 |
543,050 |
528,660 |
1,59 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,207 |
16:56 |
+0,667 |
+0,42% |
158,190 |
158,210 |
157,540 |
11,91 Mio. |
|
|
Airbnb |
A2QG35 |
150,155 |
16:56 |
+0,155 |
+0,10% |
150,100 |
150,210 |
150,000 |
598.054,00 |
|
|
Alphabet |
A14Y6F |
185,410 |
16:56 |
+1,530 |
+0,83% |
185,410 |
185,420 |
183,880 |
5,59 Mio. |
|
|
Alphabet |
A14Y6H |
186,870 |
16:56 |
+1,500 |
+0,81% |
186,860 |
186,880 |
185,370 |
4,16 Mio. |
|
|
Amazon.com |
906866 |
195,820 |
16:56 |
+2,210 |
+1,14% |
195,810 |
195,830 |
193,610 |
18,87 Mio. |
|
|
American Electric Power Compan |
850222 |
87,670 |
16:56 |
+0,510 |
+0,59% |
87,650 |
87,690 |
87,160 |
742.444,00 |
|
|
Amgen |
867900 |
314,430 |
16:56 |
+1,610 |
+0,51% |
314,220 |
314,640 |
312,820 |
454.835,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
226,820 |
16:55 |
-1,020 |
-0,45% |
226,670 |
226,780 |
227,840 |
260.868,00 |
|
|
ANSYS |
901492 |
322,015 |
16:55 |
+0,695 |
+0,22% |
321,790 |
322,230 |
321,320 |
47.018,00 |
|
|
Apple |
865985 |
213,120 |
16:56 |
-0,130 |
-0,06% |
213,110 |
213,130 |
213,250 |
17,36 Mio. |
|
|
Applied Materials |
865177 |
233,730 |
16:56 |
+1,560 |
+0,67% |
233,630 |
233,820 |
232,170 |
924.819,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,620 |
16:56 |
+12,020 |
+1,18% |
1.028,380 |
1.028,910 |
1.016,600 |
246.490,00 |
|
|
AstraZeneca PLC |
886715 |
78,550 |
16:56 |
-0,530 |
-0,67% |
78,540 |
78,550 |
79,080 |
501.872,00 |
|
|
Atlassian Corp |
A3DUN5 |
176,205 |
16:56 |
+4,545 |
+2,65% |
176,130 |
176,280 |
171,660 |
503.379,00 |
|
|
Autodesk |
869964 |
243,515 |
16:55 |
+0,235 |
+0,10% |
243,450 |
243,610 |
243,280 |
167.556,00 |
|
|
Automatic Data Processing |
850347 |
238,095 |
16:56 |
+0,075 |
+0,03% |
237,970 |
238,150 |
238,020 |
307.406,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,565 |
16:56 |
+0,095 |
+0,28% |
34,560 |
34,570 |
34,470 |
1,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
229,700 |
16:56 |
+5,240 |
+2,33% |
229,570 |
229,830 |
224,460 |
187.850,00 |
|
|
Booking Holdings |
A2JEXP |
4.028,800 |
16:54 |
+46,420 |
+1,17% |
4.017,410 |
4.035,010 |
3.982,380 |
41.135,00 |
|
|
Broadcom |
A2JG9Z |
1.586,490 |
16:56 |
-5,510 |
-0,35% |
1.586,230 |
1.588,000 |
1.592,000 |
837.391,00 |
|
|
Cadence Design Systems |
873567 |
310,590 |
16:55 |
+1,260 |
+0,41% |
310,430 |
310,710 |
309,330 |
306.001,00 |
|
|
CDW Corp |
A1W0KL |
222,925 |
16:56 |
-0,205 |
-0,09% |
222,920 |
223,020 |
223,130 |
226.313,00 |
|
|
Charter Communications |
A2AJX9 |
295,180 |
16:55 |
+3,590 |
+1,23% |
294,980 |
295,330 |
291,590 |
200.614,00 |
|
|
Cintas Corp |
880205 |
709,975 |
16:55 |
+2,495 |
+0,35% |
709,570 |
710,360 |
707,480 |
78.831,00 |
|
|
Cisco Systems |
878841 |
46,940 |
16:56 |
+0,080 |
+0,17% |
46,930 |
46,940 |
46,860 |
2,82 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,490 |
16:56 |
-0,050 |
-0,07% |
74,470 |
74,510 |
74,540 |
157.765,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,940 |
16:56 |
-0,360 |
-0,53% |
67,940 |
67,960 |
68,300 |
316.913,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,085 |
16:56 |
-0,135 |
-0,35% |
38,080 |
38,090 |
38,220 |
1,80 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
204,227 |
16:56 |
-6,082 |
-2,89% |
204,190 |
204,360 |
210,310 |
1,53 Mio. |
|
|
Copart |
893807 |
54,510 |
16:56 |
-0,120 |
-0,22% |
54,500 |
54,520 |
54,630 |
742.695,00 |
|
|
CoStar Group |
922134 |
73,940 |
16:56 |
+1,090 |
+1,50% |
73,920 |
73,960 |
72,850 |
495.532,00 |
|
|
Costco Wholesale Corp |
888351 |
852,335 |
16:56 |
-4,505 |
-0,53% |
851,960 |
852,610 |
856,840 |
301.062,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
389,330 |
16:56 |
+8,960 |
+2,36% |
389,280 |
389,690 |
380,370 |
1,12 Mio. |
|
|
CSX Corp |
865857 |
33,095 |
16:56 |
+0,085 |
+0,26% |
33,090 |
33,100 |
33,010 |
2,18 Mio. |
|
|
Datadog |
A2PSFR |
125,900 |
16:56 |
+2,710 |
+2,20% |
125,810 |
125,900 |
123,190 |
830.410,00 |
|
|
DexCom |
A0D9T1 |
113,690 |
16:55 |
+0,180 |
+0,16% |
113,640 |
113,760 |
113,510 |
459.318,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,130 |
16:56 |
+0,170 |
+0,09% |
197,000 |
197,270 |
196,960 |
153.232,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
105,450 |
16:56 |
+2,020 |
+1,95% |
105,430 |
105,490 |
103,430 |
1,59 Mio. |
|
|
DoorDash |
A2QHEA |
109,875 |
16:56 |
-1,205 |
-1,08% |
109,790 |
109,950 |
111,080 |
709.291,00 |
|
|
Electronic Arts |
878372 |
140,450 |
16:56 |
-0,120 |
-0,09% |
140,440 |
140,480 |
140,570 |
184.221,00 |
|
|
Exelon Corp |
852011 |
34,895 |
16:56 |
+0,095 |
+0,27% |
34,890 |
34,900 |
34,800 |
636.891,00 |
|
|
Fastenal Company |
887891 |
63,635 |
16:56 |
+0,225 |
+0,35% |
63,630 |
63,650 |
63,410 |
427.958,00 |
|
|
Fortinet |
A0YEFE |
59,280 |
16:56 |
+1,170 |
+2,01% |
59,260 |
59,280 |
58,110 |
1,03 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,380 |
16:56 |
+0,380 |
+0,49% |
78,370 |
78,390 |
78,000 |
337.293,00 |
|
|
Gilead Sciences |
885823 |
69,420 |
16:56 |
+0,110 |
+0,16% |
69,410 |
69,430 |
69,310 |
1,21 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,350 |
16:55 |
-0,490 |
-0,96% |
50,310 |
50,350 |
50,840 |
174.765,00 |
|
|
Honeywell International |
870153 |
215,050 |
16:56 |
+1,620 |
+0,76% |
214,940 |
215,060 |
213,430 |
366.287,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
488,940 |
16:55 |
+0,330 |
+0,07% |
488,830 |
489,270 |
488,610 |
51.138,00 |
|
|
Illumina |
927079 |
107,035 |
16:56 |
+1,355 |
+1,28% |
106,960 |
107,110 |
105,680 |
412.910,00 |
|
|
Intel Corp |
855681 |
30,595 |
16:56 |
+0,055 |
+0,18% |
30,590 |
30,600 |
30,540 |
5,71 Mio. |
|
|
Intuit |
886053 |
650,785 |
16:56 |
+13,305 |
+2,09% |
650,560 |
651,010 |
637,480 |
240.598,00 |
|
|
Intuitive Surgical |
888024 |
441,440 |
16:56 |
-1,120 |
-0,25% |
441,230 |
441,670 |
442,560 |
173.063,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,425 |
16:56 |
+0,065 |
+0,19% |
34,420 |
34,430 |
34,360 |
1,23 Mio. |
|
|
KLA Corp |
865884 |
812,729 |
16:56 |
-0,571 |
-0,07% |
811,300 |
812,740 |
813,300 |
116.206,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,375 |
16:56 |
+0,055 |
+0,17% |
32,370 |
32,380 |
32,320 |
904.028,00 |
|
|
Lam Research Corp |
869686 |
1.058,300 |
16:55 |
+2,540 |
+0,24% |
1.057,340 |
1.059,590 |
1.055,760 |
238.144,00 |
|
|
lululemon athletica |
A0MXBY |
306,360 |
16:55 |
+1,550 |
+0,51% |
306,260 |
306,550 |
304,810 |
356.171,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,165 |
16:56 |
-0,345 |
-0,14% |
241,160 |
241,270 |
241,510 |
132.784,00 |
|
|
Marvell Technology |
A3CNLD |
68,140 |
16:56 |
-0,130 |
-0,19% |
68,140 |
68,160 |
68,270 |
1,61 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.653,570 |
16:51 |
-25,390 |
-1,51% |
1.652,000 |
1.656,250 |
1.678,960 |
64.244,00 |
|
|
Meta Platforms |
A1JWVX |
518,543 |
16:56 |
+5,423 |
+1,06% |
518,400 |
518,600 |
513,120 |
3,96 Mio. |
|
|
Microchip Technology |
886105 |
89,065 |
16:56 |
-0,985 |
-1,09% |
89,060 |
89,090 |
90,050 |
735.415,00 |
|
|
Micron Technology |
869020 |
133,800 |
16:56 |
-8,560 |
-6,01% |
133,790 |
133,840 |
142,360 |
28,91 Mio. |
|
|
Microsoft Corp |
870747 |
455,305 |
16:56 |
+3,145 |
+0,70% |
455,280 |
455,330 |
452,160 |
3,81 Mio. |
|
|
Moderna |
A2N9D9 |
120,095 |
16:56 |
-2,355 |
-1,92% |
120,050 |
120,140 |
122,450 |
1,85 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,850 |
16:56 |
+0,210 |
+0,32% |
66,850 |
66,860 |
66,640 |
717.119,00 |
|
|
MongoDB |
A2DYB1 |
244,525 |
16:56 |
+4,005 |
+1,67% |
244,150 |
244,750 |
240,520 |
469.230,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,525 |
16:56 |
+0,065 |
+0,13% |
50,520 |
50,530 |
50,460 |
597.931,00 |
|
|
Netflix |
552484 |
683,400 |
16:56 |
+5,710 |
+0,84% |
682,870 |
684,170 |
677,690 |
560.416,00 |
|
|
NVIDIA Corp |
918422 |
123,810 |
16:56 |
-2,590 |
-2,05% |
123,790 |
123,810 |
126,400 |
86,41 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,505 |
16:54 |
-0,665 |
-0,25% |
267,390 |
267,650 |
268,170 |
134.910,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.049,070 |
16:56 |
-1,780 |
-0,17% |
1.048,560 |
1.049,760 |
1.050,850 |
72.759,00 |
|
|
Old Dominion Freight Line |
923655 |
176,080 |
16:56 |
+0,040 |
+0,02% |
175,940 |
176,190 |
176,040 |
139.160,00 |
|
|
ON Semiconductor Corp |
930124 |
67,750 |
16:56 |
-0,420 |
-0,62% |
67,740 |
67,760 |
68,170 |
572.302,00 |
|
|
PACCAR |
861114 |
103,990 |
16:55 |
-0,300 |
-0,29% |
103,960 |
104,000 |
104,290 |
382.686,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
343,899 |
16:56 |
+18,639 |
+5,73% |
343,700 |
343,920 |
325,260 |
1,91 Mio. |
|
|
Paychex |
868284 |
117,110 |
16:56 |
-0,280 |
-0,24% |
117,050 |
117,160 |
117,390 |
669.920,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
58,205 |
16:56 |
-0,055 |
-0,09% |
58,200 |
58,210 |
58,260 |
3,74 Mio. |
|
|
PDD Holdings |
A2JRK6 |
133,000 |
16:56 |
-5,230 |
-3,78% |
132,980 |
133,030 |
138,230 |
4,03 Mio. |
|
|
PepsiCo |
851995 |
166,465 |
16:56 |
-0,275 |
-0,16% |
166,440 |
166,500 |
166,740 |
760.296,00 |
|
|
QUALCOMM |
883121 |
196,030 |
16:56 |
-1,300 |
-0,66% |
196,040 |
196,090 |
197,330 |
2,52 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.058,985 |
16:53 |
-10,175 |
-0,95% |
1.058,040 |
1.059,860 |
1.069,160 |
47.866,00 |
|
|
Roper Technologies |
883563 |
563,140 |
16:53 |
+5,600 |
+1,00% |
562,740 |
563,210 |
557,540 |
50.879,00 |
|
|
Ross Stores |
870053 |
147,335 |
16:56 |
-1,405 |
-0,94% |
147,290 |
147,380 |
148,740 |
200.191,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,710 |
16:56 |
+0,010 |
+0,37% |
2,710 |
2,720 |
2,700 |
5,43 Mio. |
|
|
Starbucks Corp |
884437 |
79,160 |
16:56 |
+0,010 |
+0,01% |
79,150 |
79,170 |
79,150 |
4,45 Mio. |
|
|
Synopsys |
883703 |
601,575 |
16:55 |
+3,055 |
+0,51% |
601,180 |
602,190 |
598,520 |
160.879,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
176,395 |
16:56 |
+0,085 |
+0,05% |
176,370 |
176,420 |
176,310 |
444.277,00 |
|
|
Take-Two Interactive Software |
914508 |
157,525 |
16:56 |
-0,015 |
-0,01% |
157,480 |
157,570 |
157,540 |
125.226,00 |
|
|
Tesla |
A1CX3T |
195,830 |
16:56 |
-0,540 |
-0,27% |
195,830 |
195,860 |
196,370 |
32,90 Mio. |
|
|
Texas Instruments |
852654 |
192,610 |
16:56 |
-0,490 |
-0,25% |
192,580 |
192,640 |
193,100 |
662.502,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,486 |
16:56 |
+0,776 |
+0,79% |
98,360 |
98,470 |
97,710 |
457.552,00 |
|
|
Verisk Analytics |
A0YA2M |
271,120 |
16:55 |
+1,260 |
+0,47% |
271,020 |
271,340 |
269,860 |
78.398,00 |
|
|
Vertex Pharmaceuticals |
882807 |
475,390 |
16:55 |
+1,390 |
+0,29% |
474,840 |
475,430 |
474,000 |
151.869,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
11,735 |
16:56 |
-3,924 |
-25,06% |
11,730 |
11,740 |
15,660 |
65,68 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,245 |
16:56 |
-0,005 |
-0,07% |
7,240 |
7,250 |
7,250 |
2,66 Mio. |
|
|
Workday |
A1J39P |
220,800 |
16:55 |
+4,020 |
+1,85% |
220,730 |
220,840 |
216,780 |
293.628,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,935 |
16:56 |
+0,145 |
+0,27% |
53,930 |
53,940 |
53,790 |
308.851,00 |
|
|
Zscaler |
A2JF28 |
187,750 |
16:56 |
+8,830 |
+4,94% |
187,660 |
187,750 |
178,920 |
641.446,00 |
|