| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.003,07 |
16:02 |
-18,12 |
-0,10% |
- |
- |
19.021,19 |
0,00 |
|
|
Zscaler |
A2JF28 |
179,000 |
16:02 |
+0,070 |
+0,04% |
178,680 |
179,000 |
178,930 |
195.135,00 |
|
|
Xcel Energy |
855009 |
54,495 |
16:02 |
-0,325 |
-0,59% |
54,480 |
54,510 |
54,820 |
201.334,00 |
|
|
Workday |
A1J39P |
214,310 |
16:02 |
-0,640 |
-0,30% |
214,190 |
214,430 |
214,950 |
199.045,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,260 |
16:02 |
-0,080 |
-0,96% |
8,250 |
8,260 |
8,340 |
1,53 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,725 |
16:02 |
-0,135 |
-0,85% |
15,720 |
15,730 |
15,860 |
891.352,00 |
|
|
Vertex Pharmaceuticals |
882807 |
484,626 |
16:02 |
-0,904 |
-0,19% |
484,420 |
484,930 |
485,530 |
112.960,00 |
|
|
Verisk Analytics |
A0YA2M |
261,980 |
16:02 |
+1,980 |
+0,76% |
260,960 |
262,120 |
260,000 |
55.264,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,990 |
16:02 |
-0,200 |
-0,21% |
96,900 |
97,020 |
97,190 |
228.211,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
196,050 |
16:02 |
-0,190 |
-0,10% |
196,020 |
196,090 |
196,240 |
467.156,00 |
|
|
Tesla |
A1CX3T |
177,730 |
16:02 |
-0,210 |
-0,12% |
177,740 |
177,770 |
177,940 |
12,01 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,460 |
16:02 |
-0,210 |
-0,13% |
165,460 |
165,640 |
165,670 |
148.656,00 |
|
|
T-Mobile US |
A1T7LU |
179,740 |
16:02 |
-0,030 |
-0,02% |
179,730 |
179,750 |
179,770 |
466.315,00 |
|
|
Synopsys |
883703 |
572,685 |
16:02 |
-1,165 |
-0,20% |
571,770 |
573,290 |
573,850 |
59.164,00 |
|
|
Starbucks Corp |
884437 |
82,195 |
16:02 |
+0,725 |
+0,89% |
82,190 |
82,200 |
81,470 |
1,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,540 |
16:02 |
-0,050 |
-1,93% |
2,540 |
2,550 |
2,590 |
2,44 Mio. |
|
|
Ross Stores |
870053 |
144,530 |
16:02 |
+0,380 |
+0,26% |
144,500 |
144,540 |
144,150 |
101.826,00 |
|
|
Roper Technologies |
883563 |
555,000 |
16:01 |
+4,640 |
+0,84% |
554,680 |
555,350 |
550,360 |
21.185,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,920 |
16:01 |
-0,870 |
-0,09% |
999,330 |
1.000,710 |
1.000,790 |
23.855,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
209,245 |
16:02 |
-0,195 |
-0,09% |
209,170 |
209,230 |
209,440 |
778.275,00 |
|
|
PepsiCo |
851995 |
171,850 |
16:02 |
-1,350 |
-0,78% |
171,810 |
171,850 |
173,200 |
393.483,00 |
|
|
PDD Holdings |
A2JRK6 |
142,670 |
16:02 |
-1,160 |
-0,81% |
142,660 |
142,710 |
143,830 |
1,01 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,250 |
16:02 |
-0,770 |
-1,15% |
66,240 |
66,260 |
67,020 |
1,66 Mio. |
|
|
Paychex |
868284 |
122,600 |
16:02 |
+0,770 |
+0,63% |
122,590 |
122,680 |
121,830 |
141.387,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,765 |
16:02 |
+1,835 |
+0,62% |
297,530 |
298,000 |
295,930 |
240.213,00 |
|
|
PACCAR |
861114 |
108,262 |
16:02 |
-0,838 |
-0,77% |
108,220 |
108,280 |
109,100 |
132.667,00 |
|
|
ON Semiconductor Corp |
930124 |
72,260 |
16:02 |
-0,190 |
-0,26% |
72,240 |
72,280 |
72,450 |
296.563,00 |
|
|
Old Dominion Freight Line |
923655 |
168,310 |
16:02 |
-1,530 |
-0,90% |
168,160 |
168,380 |
169,840 |
198.398,00 |
|
|
O'Reilly Automotive |
A1H5JY |
983,725 |
16:02 |
+1,305 |
+0,13% |
982,640 |
984,810 |
982,420 |
32.222,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
275,700 |
16:02 |
+3,690 |
+1,36% |
275,570 |
275,920 |
272,010 |
144.180,00 |
|
|
NVIDIA Corp |
918422 |
1.192,750 |
16:02 |
-17,230 |
-1,42% |
1.192,190 |
1.192,940 |
1.209,980 |
9,31 Mio. |
|
|
Netflix |
552484 |
646,590 |
16:02 |
-1,930 |
-0,30% |
646,340 |
646,840 |
648,520 |
214.926,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,140 |
16:02 |
-0,310 |
-0,59% |
52,130 |
52,140 |
52,450 |
763.264,00 |
|
|
MongoDB |
A2DYB1 |
228,170 |
16:02 |
-1,710 |
-0,74% |
227,640 |
228,250 |
229,880 |
383.468,00 |
|
|
Mondelez International |
A1J4U0 |
68,010 |
16:02 |
-0,180 |
-0,26% |
68,010 |
68,030 |
68,190 |
426.793,00 |
|
|
Moderna |
A2N9D9 |
152,252 |
16:02 |
-2,438 |
-1,58% |
152,030 |
152,340 |
154,690 |
325.183,00 |
|
|
Microsoft Corp |
870747 |
424,750 |
16:02 |
+0,230 |
+0,05% |
424,710 |
424,770 |
424,520 |
1,79 Mio. |
|
|
Micron Technology |
869020 |
130,740 |
16:02 |
+0,670 |
+0,52% |
130,670 |
130,720 |
130,070 |
2,80 Mio. |
|
|
Microchip Technology |
886105 |
93,290 |
16:02 |
-0,070 |
-0,08% |
93,270 |
93,320 |
93,360 |
290.721,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
492,790 |
16:02 |
-0,970 |
-0,20% |
492,790 |
493,130 |
493,760 |
2,09 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.603,500 |
16:02 |
-17,590 |
-1,09% |
1.602,990 |
1.615,560 |
1.621,090 |
29.415,00 |
|
|
Marvell Technology |
A3CNLD |
68,765 |
16:02 |
+0,665 |
+0,98% |
68,770 |
68,800 |
68,100 |
1,55 Mio. |
|
|
Marriott International |
913070 |
232,570 |
16:02 |
+0,540 |
+0,23% |
232,520 |
232,590 |
232,030 |
195.173,00 |
|
|
lululemon athletica |
A0MXBY |
322,840 |
16:02 |
-0,190 |
-0,06% |
322,300 |
322,840 |
323,030 |
849.405,00 |
|
|
Lam Research Corp |
869686 |
965,440 |
16:02 |
+3,250 |
+0,34% |
964,390 |
966,670 |
962,190 |
52.880,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,675 |
16:02 |
+0,105 |
+0,30% |
34,670 |
34,680 |
34,570 |
1,65 Mio. |
|
|
KLA Corp |
865884 |
779,980 |
16:00 |
+0,720 |
+0,09% |
778,350 |
780,640 |
779,260 |
39.143,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,725 |
16:02 |
+0,215 |
+0,62% |
34,720 |
34,730 |
34,510 |
417.547,00 |
|
|
Intuitive Surgical |
888024 |
419,150 |
16:02 |
+1,000 |
+0,24% |
418,670 |
419,630 |
418,150 |
135.585,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
571,880 |
16:02 |
-0,770 |
-0,13% |
571,200 |
572,310 |
572,650 |
133.385,00 |
|
|
Intel Corp |
855681 |
30,490 |
16:02 |
+0,070 |
+0,23% |
30,480 |
30,490 |
30,420 |
3,83 Mio. |
|
|
Illumina |
927079 |
113,625 |
16:02 |
-1,090 |
-0,95% |
113,560 |
113,690 |
114,715 |
657.118,00 |
|
|
IDEXX Laboratories |
888210 |
493,200 |
16:02 |
-4,640 |
-0,93% |
493,110 |
495,590 |
497,840 |
17.701,00 |
|
|
Honeywell International |
870153 |
208,928 |
16:02 |
+0,478 |
+0,23% |
208,860 |
208,970 |
208,450 |
193.047,00 |
|
|
GlobalFoundries |
A3C6AF |
48,570 |
16:02 |
-0,530 |
-1,08% |
48,540 |
48,600 |
49,100 |
121.191,00 |
|
|
Gilead Sciences |
885823 |
64,005 |
16:02 |
+0,155 |
+0,24% |
63,990 |
64,020 |
63,850 |
303.951,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,630 |
16:02 |
-0,370 |
-0,48% |
76,570 |
76,690 |
77,000 |
241.205,00 |
|
|
Fortinet |
A0YEFE |
59,151 |
16:02 |
-0,599 |
-1,00% |
59,170 |
59,210 |
59,750 |
275.950,00 |
|
|
Fastenal Company |
887891 |
64,040 |
16:02 |
+0,030 |
+0,05% |
64,040 |
64,060 |
64,010 |
190.004,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,300 |
16:02 |
-0,220 |
-0,60% |
36,290 |
36,300 |
36,520 |
197.819,00 |
|
|
Electronic Arts |
878372 |
138,950 |
16:02 |
+1,550 |
+1,13% |
138,880 |
138,950 |
137,400 |
298.977,00 |
|
|
DoorDash |
A2QHEA |
112,070 |
16:02 |
-2,000 |
-1,75% |
112,020 |
112,150 |
114,070 |
243.540,00 |
|
|
Dollar Tree |
A0NFQC |
111,770 |
16:02 |
-0,600 |
-0,53% |
111,720 |
111,830 |
112,370 |
174.097,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,550 |
16:02 |
-0,490 |
-0,26% |
190,460 |
190,650 |
191,040 |
64.236,00 |
|
|
DexCom |
A0D9T1 |
114,840 |
16:02 |
-0,460 |
-0,40% |
114,830 |
114,930 |
115,300 |
358.946,00 |
|
|
Datadog |
A2PSFR |
109,380 |
16:02 |
-0,240 |
-0,22% |
109,330 |
109,430 |
109,620 |
852.744,00 |
|
|
CSX Corp |
865857 |
33,005 |
16:02 |
+0,015 |
+0,05% |
33,000 |
33,010 |
32,990 |
697.902,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,660 |
16:02 |
+3,170 |
+0,93% |
343,590 |
344,100 |
340,490 |
808.390,00 |
|
|
Costco Wholesale Corp |
888351 |
846,895 |
16:02 |
+4,255 |
+0,50% |
846,500 |
847,160 |
842,640 |
264.765,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
75,765 |
16:02 |
-1,285 |
-1,67% |
75,730 |
75,800 |
77,050 |
234.853,00 |
|
|
Copart |
893807 |
53,580 |
16:02 |
+0,110 |
+0,21% |
53,560 |
53,580 |
53,470 |
207.570,00 |
|
|
Constellation Energy Corp |
A3DCXB |
203,310 |
16:02 |
+0,710 |
+0,35% |
203,180 |
203,560 |
202,600 |
455.143,00 |
|
|
Comcast Corp |
157484 |
39,100 |
16:02 |
+0,030 |
+0,08% |
39,090 |
39,110 |
39,070 |
1,19 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,060 |
16:02 |
-0,250 |
-0,38% |
66,040 |
66,080 |
66,310 |
113.503,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,660 |
16:02 |
-0,040 |
-0,05% |
74,610 |
74,660 |
74,700 |
50.440,00 |
|
|
Cisco Systems |
878841 |
46,111 |
16:02 |
-0,119 |
-0,26% |
46,110 |
46,120 |
46,230 |
1,53 Mio. |
|
|
Cintas Corp |
880205 |
684,400 |
16:01 |
+2,250 |
+0,33% |
683,720 |
685,090 |
682,150 |
16.968,00 |
|
|
Charter Communications |
A2AJX9 |
277,170 |
16:02 |
-2,190 |
-0,78% |
276,880 |
277,460 |
279,360 |
67.008,00 |
|
|
CDW Corp |
A1W0KL |
223,250 |
16:02 |
+1,440 |
+0,65% |
223,070 |
223,430 |
221,810 |
105.135,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
297,250 |
16:02 |
+1,510 |
+0,51% |
297,000 |
297,240 |
295,740 |
87.924,00 |
|
|
Broadcom |
A2JG9Z |
1.407,245 |
16:02 |
+5,975 |
+0,43% |
1.406,200 |
1.408,490 |
1.401,270 |
181.870,00 |
|
|
Booking Holdings |
A2JEXP |
3.773,570 |
16:02 |
-36,490 |
-0,96% |
3.773,000 |
3.781,250 |
3.810,060 |
13.046,00 |
|
|
Biogen |
789617 |
227,490 |
16:02 |
-4,500 |
-1,94% |
227,360 |
228,120 |
231,990 |
106.923,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,620 |
16:02 |
-0,130 |
-0,41% |
31,610 |
31,630 |
31,750 |
464.368,00 |
|
|
Automatic Data Processing |
850347 |
250,360 |
16:02 |
+2,390 |
+0,96% |
250,180 |
250,540 |
247,970 |
149.331,00 |
|
|
Autodesk |
869964 |
216,200 |
16:02 |
+0,330 |
+0,15% |
216,070 |
216,340 |
215,870 |
131.934,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,795 |
16:02 |
-2,665 |
-1,63% |
160,670 |
161,000 |
163,460 |
78.377,00 |
|
|
AstraZeneca PLC |
886715 |
80,392 |
16:02 |
-0,438 |
-0,54% |
80,390 |
80,400 |
80,830 |
239.417,00 |
|
|
ASML Holding NV |
A1J85V |
1.040,360 |
16:02 |
-12,250 |
-1,16% |
1.039,600 |
1.040,170 |
1.052,610 |
177.634,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
223,190 |
16:02 |
+1,440 |
+0,65% |
223,040 |
223,230 |
221,750 |
566.269,00 |
|
|
Apple |
865985 |
194,776 |
16:02 |
+0,296 |
+0,15% |
194,770 |
194,790 |
194,480 |
7,35 Mio. |
|
|
ANSYS |
901492 |
325,030 |
16:02 |
+0,300 |
+0,09% |
323,670 |
325,030 |
324,730 |
29.119,00 |
|
|
Analog Devices |
862485 |
236,645 |
16:02 |
-0,765 |
-0,32% |
236,560 |
236,680 |
237,410 |
163.085,00 |
|
|
Amgen |
867900 |
306,140 |
16:02 |
+0,450 |
+0,15% |
305,700 |
306,140 |
305,690 |
165.946,00 |
|
|
American Electric Power Compan |
850222 |
88,270 |
16:02 |
-0,430 |
-0,48% |
88,240 |
88,300 |
88,700 |
159.260,00 |
|
|
Amazon.com |
906866 |
184,510 |
16:02 |
-0,490 |
-0,26% |
184,480 |
184,510 |
185,000 |
4,56 Mio. |
|
|
Alphabet |
A14Y6F |
176,794 |
16:02 |
+0,064 |
+0,04% |
176,770 |
176,800 |
176,730 |
2,51 Mio. |
|
|
Alphabet |
A14Y6H |
178,360 |
16:02 |
+0,010 |
+0,01% |
178,340 |
178,360 |
178,350 |
2,41 Mio. |
|
|
Airbnb |
A2QG35 |
146,280 |
16:02 |
-0,720 |
-0,49% |
146,230 |
146,310 |
147,000 |
416.228,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
168,700 |
16:02 |
+1,920 |
+1,15% |
168,680 |
168,730 |
166,780 |
7,77 Mio. |
|
|
Adobe |
871981 |
461,280 |
16:02 |
+3,150 |
+0,69% |
461,080 |
461,510 |
458,130 |
245.656,00 |
|