| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.520,55 |
17:04 |
-16,10 |
-0,09% |
- |
- |
18.536,65 |
0,00 |
 |
|
Adobe |
871981 |
441,290 |
17:04 |
-3,470 |
-0,78% |
441,090 |
441,620 |
444,760 |
891.592,00 |
|
|
Advanced Micro Devices |
863186 |
163,381 |
17:04 |
-3,518 |
-2,11% |
163,380 |
163,400 |
166,900 |
25,26 Mio. |
|
|
Airbnb |
A2QG35 |
145,800 |
17:04 |
+0,870 |
+0,60% |
145,800 |
145,870 |
144,930 |
918.018,00 |
 |
|
Alphabet |
A14Y6F |
171,840 |
17:04 |
-0,660 |
-0,38% |
171,830 |
171,850 |
172,500 |
8,16 Mio. |
|
|
Alphabet |
A14Y6H |
173,160 |
17:04 |
-0,800 |
-0,46% |
173,130 |
173,150 |
173,960 |
6,33 Mio. |
|
|
Amazon.com |
906866 |
176,480 |
17:04 |
+0,040 |
+0,02% |
176,470 |
176,490 |
176,440 |
11,35 Mio. |
|
|
American Electric Power Compan |
850222 |
89,980 |
17:04 |
-0,270 |
-0,30% |
89,960 |
89,990 |
90,250 |
453.579,00 |
|
|
Amgen |
867900 |
308,932 |
17:04 |
+3,082 |
+1,01% |
308,840 |
309,010 |
305,850 |
700.461,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,860 |
17:04 |
-3,630 |
-1,55% |
230,750 |
230,930 |
234,490 |
583.154,00 |
|
|
ANSYS |
901492 |
314,500 |
17:02 |
-2,950 |
-0,93% |
314,200 |
314,940 |
317,450 |
151.768,00 |
|
|
Apple |
865985 |
193,700 |
17:04 |
+1,450 |
+0,75% |
193,700 |
193,720 |
192,250 |
19,01 Mio. |
|
|
Applied Materials |
865177 |
211,010 |
17:04 |
-4,070 |
-1,89% |
210,930 |
211,070 |
215,080 |
1,02 Mio. |
|
|
ASML Holding NV |
A1J85V |
951,710 |
17:04 |
-8,640 |
-0,90% |
951,510 |
951,940 |
960,350 |
329.541,00 |
|
|
AstraZeneca PLC |
886715 |
79,270 |
17:04 |
+1,250 |
+1,60% |
79,260 |
79,270 |
78,020 |
2,31 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,495 |
17:03 |
-0,365 |
-0,23% |
156,350 |
156,640 |
156,860 |
335.582,00 |
|
|
Autodesk |
869964 |
217,295 |
17:04 |
+15,695 |
+7,79% |
217,230 |
217,540 |
201,600 |
2,66 Mio. |
|
|
Automatic Data Processing |
850347 |
243,320 |
17:04 |
-1,600 |
-0,65% |
243,070 |
243,410 |
244,920 |
238.081,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,260 |
17:04 |
-1,220 |
-3,64% |
32,260 |
32,270 |
33,480 |
1,60 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
232,900 |
17:04 |
+7,960 |
+3,54% |
232,470 |
232,900 |
224,940 |
296.069,00 |
|
|
Booking Holdings |
A2JEXP |
3.746,420 |
17:04 |
-29,930 |
-0,79% |
3.743,170 |
3.752,190 |
3.776,350 |
66.679,00 |
|
|
Broadcom |
A2JG9Z |
1.315,970 |
17:04 |
-12,580 |
-0,95% |
1.315,210 |
1.317,310 |
1.328,550 |
695.750,00 |
|
|
Cadence Design Systems |
873567 |
282,840 |
17:04 |
-3,470 |
-1,21% |
282,700 |
283,050 |
286,310 |
306.350,00 |
|
|
CDW Corp |
A1W0KL |
220,960 |
17:03 |
-2,660 |
-1,19% |
220,840 |
221,100 |
223,620 |
193.346,00 |
|
|
Charter Communications |
A2AJX9 |
286,360 |
17:03 |
-0,760 |
-0,26% |
286,000 |
286,340 |
287,120 |
196.335,00 |
|
|
Cintas Corp |
880205 |
675,550 |
17:03 |
-2,420 |
-0,36% |
675,220 |
675,890 |
677,970 |
100.222,00 |
|
|
Cisco Systems |
878841 |
46,480 |
17:04 |
-0,020 |
-0,04% |
46,470 |
46,480 |
46,500 |
5,18 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,000 |
17:03 |
+0,290 |
+0,39% |
74,000 |
74,020 |
73,710 |
289.839,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,460 |
17:04 |
-0,690 |
-1,04% |
65,440 |
65,460 |
66,150 |
415.193,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,760 |
17:04 |
-0,270 |
-0,67% |
39,760 |
39,770 |
40,030 |
3,84 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
207,455 |
17:04 |
-9,795 |
-4,51% |
207,300 |
207,620 |
217,250 |
1,47 Mio. |
|
|
Copart |
893807 |
52,980 |
17:04 |
-0,080 |
-0,15% |
52,980 |
52,990 |
53,060 |
865.432,00 |
|
|
CoStar Group |
922134 |
77,205 |
17:04 |
-0,965 |
-1,23% |
77,180 |
77,250 |
78,170 |
390.556,00 |
|
|
Costco Wholesale Corp |
888351 |
815,930 |
17:04 |
+6,040 |
+0,75% |
815,440 |
816,630 |
809,890 |
699.465,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
309,089 |
17:04 |
-4,581 |
-1,46% |
308,870 |
309,190 |
313,670 |
1,25 Mio. |
|
|
CSX Corp |
865857 |
33,285 |
17:04 |
-0,465 |
-1,38% |
33,280 |
33,290 |
33,750 |
1,88 Mio. |
|
|
Datadog |
A2PSFR |
109,020 |
17:04 |
-1,160 |
-1,05% |
109,060 |
109,080 |
110,180 |
1,58 Mio. |
|
|
DexCom |
A0D9T1 |
115,910 |
17:04 |
-2,860 |
-2,41% |
115,890 |
115,990 |
118,770 |
1,08 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,310 |
17:04 |
-9,950 |
-4,99% |
189,300 |
189,400 |
199,260 |
560.300,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,530 |
17:03 |
+2,580 |
+2,19% |
120,480 |
120,610 |
117,950 |
1,03 Mio. |
|
|
DoorDash |
A2QHEA |
108,580 |
17:04 |
-1,530 |
-1,39% |
108,510 |
108,600 |
110,110 |
629.551,00 |
|
|
Electronic Arts |
878372 |
134,100 |
17:04 |
+1,220 |
+0,92% |
134,070 |
134,100 |
132,880 |
549.797,00 |
|
|
Exelon Corp |
852011 |
37,330 |
17:03 |
-0,220 |
-0,59% |
37,330 |
37,340 |
37,550 |
768.974,00 |
|
|
Fastenal Company |
887891 |
64,700 |
17:04 |
-1,280 |
-1,94% |
64,660 |
64,680 |
65,980 |
653.979,00 |
|
|
Fortinet |
A0YEFE |
58,440 |
17:04 |
-0,880 |
-1,48% |
58,410 |
58,440 |
59,320 |
848.530,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,990 |
17:04 |
-1,010 |
-1,29% |
76,960 |
77,000 |
78,000 |
586.725,00 |
|
|
Gilead Sciences |
885823 |
64,180 |
17:04 |
-0,090 |
-0,14% |
64,170 |
64,180 |
64,270 |
2,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,670 |
17:04 |
-0,330 |
-0,67% |
48,640 |
48,700 |
49,000 |
362.694,00 |
|
|
Honeywell International |
870153 |
203,165 |
17:04 |
+0,975 |
+0,48% |
203,110 |
203,200 |
202,190 |
519.700,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
490,940 |
17:03 |
-6,010 |
-1,21% |
490,400 |
491,490 |
496,950 |
106.595,00 |
|
|
Illumina |
927079 |
106,340 |
17:04 |
+2,060 |
+1,98% |
106,060 |
106,340 |
104,280 |
588.977,00 |
|
|
Intel Corp |
855681 |
30,385 |
17:04 |
-0,465 |
-1,51% |
30,380 |
30,390 |
30,850 |
9,67 Mio. |
|
|
Intuit |
886053 |
567,580 |
17:04 |
-8,860 |
-1,54% |
567,060 |
567,730 |
576,440 |
449.680,00 |
|
|
Intuitive Surgical |
888024 |
401,760 |
17:04 |
-0,360 |
-0,09% |
401,760 |
402,080 |
402,120 |
188.484,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,390 |
17:04 |
+0,140 |
+0,41% |
34,390 |
34,400 |
34,250 |
865.108,00 |
|
|
KLA Corp |
865884 |
743,140 |
17:04 |
-16,390 |
-2,16% |
741,800 |
744,050 |
759,530 |
108.872,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,265 |
17:04 |
-0,105 |
-0,30% |
35,260 |
35,270 |
35,370 |
1,26 Mio. |
|
|
Lam Research Corp |
869686 |
915,660 |
17:04 |
-16,780 |
-1,80% |
915,540 |
917,020 |
932,440 |
212.046,00 |
|
|
lululemon athletica |
A0MXBY |
308,660 |
17:04 |
-3,330 |
-1,07% |
308,550 |
308,760 |
311,990 |
769.672,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
228,830 |
17:03 |
-2,340 |
-1,01% |
228,740 |
228,870 |
231,170 |
248.132,00 |
|
|
Marvell Technology |
A3CNLD |
67,900 |
17:04 |
-0,910 |
-1,32% |
67,870 |
67,910 |
68,810 |
5,27 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.696,515 |
16:58 |
-29,065 |
-1,68% |
1.693,000 |
1.697,690 |
1.725,580 |
92.538,00 |
|
|
Meta Platforms |
A1JWVX |
474,220 |
17:04 |
+7,390 |
+1,58% |
474,190 |
474,350 |
466,830 |
4,03 Mio. |
|
|
Microchip Technology |
886105 |
95,480 |
17:04 |
-1,750 |
-1,80% |
95,460 |
95,480 |
97,230 |
865.256,00 |
|
|
Micron Technology |
869020 |
125,460 |
17:04 |
+0,460 |
+0,37% |
125,450 |
125,470 |
125,000 |
6,21 Mio. |
|
|
Microsoft Corp |
870747 |
411,420 |
17:04 |
-3,710 |
-0,89% |
411,390 |
411,450 |
415,130 |
5,64 Mio. |
|
|
Moderna |
A2N9D9 |
148,250 |
17:04 |
+5,700 |
+4,00% |
148,050 |
148,450 |
142,550 |
2,16 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,830 |
17:04 |
-0,700 |
-1,02% |
67,820 |
67,830 |
68,530 |
1,16 Mio. |
|
|
MongoDB |
A2DYB1 |
240,730 |
17:04 |
+4,670 |
+1,98% |
240,570 |
240,980 |
236,060 |
1,68 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,650 |
17:04 |
-0,270 |
-0,52% |
51,640 |
51,650 |
51,920 |
4,05 Mio. |
|
|
Netflix |
552484 |
632,780 |
17:04 |
-8,840 |
-1,38% |
632,790 |
633,090 |
641,620 |
647.601,00 |
|
|
NVIDIA Corp |
918422 |
1.120,840 |
17:04 |
+24,510 |
+2,24% |
1.120,610 |
1.121,070 |
1.096,330 |
17,51 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,290 |
17:04 |
-3,810 |
-1,40% |
268,140 |
268,440 |
272,100 |
199.343,00 |
|
|
O'Reilly Automotive |
A1H5JY |
959,190 |
17:03 |
-4,070 |
-0,42% |
958,390 |
959,870 |
963,260 |
112.137,00 |
|
|
Old Dominion Freight Line |
923655 |
170,455 |
17:04 |
-4,795 |
-2,74% |
170,350 |
170,560 |
175,250 |
514.973,00 |
|
|
ON Semiconductor Corp |
930124 |
72,370 |
17:04 |
-0,669 |
-0,92% |
72,350 |
72,400 |
73,040 |
921.877,00 |
|
|
PACCAR |
861114 |
105,100 |
17:04 |
-2,400 |
-2,23% |
105,080 |
105,120 |
107,500 |
637.339,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,960 |
17:04 |
-1,950 |
-0,66% |
292,870 |
293,080 |
294,910 |
810.782,00 |
|
|
Paychex |
868284 |
119,290 |
17:04 |
-0,870 |
-0,72% |
119,260 |
119,310 |
120,160 |
260.989,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,050 |
17:04 |
+0,060 |
+0,10% |
63,040 |
63,060 |
62,990 |
3,08 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,835 |
17:04 |
-3,945 |
-2,63% |
145,810 |
145,860 |
149,780 |
3,74 Mio. |
|
|
PepsiCo |
851995 |
171,885 |
17:04 |
-1,015 |
-0,59% |
171,850 |
171,880 |
172,900 |
1,78 Mio. |
|
|
QUALCOMM |
883121 |
205,250 |
17:04 |
+1,200 |
+0,59% |
205,160 |
205,250 |
204,050 |
4,85 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
997,285 |
17:02 |
+17,125 |
+1,75% |
996,910 |
998,150 |
980,160 |
187.071,00 |
|
|
Roper Technologies |
883563 |
533,135 |
17:03 |
+0,375 |
+0,07% |
532,680 |
533,420 |
532,760 |
69.892,00 |
|
|
Ross Stores |
870053 |
140,720 |
17:04 |
+0,960 |
+0,69% |
140,720 |
140,770 |
139,760 |
459.523,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,790 |
17:04 |
-0,030 |
-1,06% |
2,790 |
2,800 |
2,820 |
6,64 Mio. |
|
|
Starbucks Corp |
884437 |
81,140 |
17:04 |
+0,920 |
+1,15% |
81,140 |
81,160 |
80,220 |
3,25 Mio. |
|
|
Synopsys |
883703 |
551,165 |
17:04 |
-9,635 |
-1,72% |
550,800 |
551,530 |
560,800 |
244.072,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,450 |
17:04 |
+2,490 |
+1,42% |
177,410 |
177,470 |
174,960 |
1,78 Mio. |
|
|
Take-Two Interactive Software |
914508 |
162,380 |
17:04 |
+2,020 |
+1,26% |
162,380 |
162,470 |
160,360 |
398.410,00 |
|
|
Tesla |
A1CX3T |
179,200 |
17:04 |
+1,120 |
+0,63% |
179,160 |
179,220 |
178,080 |
29,51 Mio. |
|
|
Texas Instruments |
852654 |
193,430 |
17:04 |
-1,580 |
-0,81% |
193,420 |
193,470 |
195,010 |
794.947,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,960 |
17:04 |
+0,180 |
+0,19% |
92,930 |
92,980 |
92,780 |
482.125,00 |
|
|
Verisk Analytics |
A0YA2M |
253,860 |
17:03 |
+1,080 |
+0,43% |
253,540 |
253,810 |
252,780 |
120.963,00 |
|
|
Vertex Pharmaceuticals |
882807 |
467,000 |
17:03 |
+11,660 |
+2,56% |
466,700 |
467,100 |
455,340 |
488.814,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,960 |
17:04 |
-0,260 |
-1,60% |
15,960 |
15,970 |
16,220 |
3,94 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,440 |
17:04 |
+0,200 |
+2,43% |
8,430 |
8,440 |
8,240 |
7,46 Mio. |
|
|
Workday |
A1J39P |
209,610 |
17:04 |
-1,840 |
-0,87% |
209,530 |
209,680 |
211,450 |
956.630,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,250 |
17:04 |
-0,200 |
-0,36% |
55,240 |
55,260 |
55,450 |
493.430,00 |
|
|
Zscaler |
A2JF28 |
171,260 |
17:04 |
+1,300 |
+0,76% |
171,200 |
171,400 |
169,960 |
1,18 Mio. |
|
