| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.940,48 |
17:09 |
+31,62 |
+0,16% |
- |
- |
19.908,86 |
0,00 |
|
|
Advanced Micro Devices |
863186 |
166,020 |
17:09 |
+11,390 |
+7,37% |
166,020 |
166,050 |
154,630 |
43,08 Mio. |
|
|
Gilead Sciences |
885823 |
67,440 |
17:09 |
+4,290 |
+6,79% |
67,440 |
67,470 |
63,150 |
5,61 Mio. |
|
|
Workday |
A1J39P |
215,180 |
17:09 |
+7,490 |
+3,61% |
215,080 |
215,240 |
207,690 |
863.106,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,170 |
17:09 |
+2,360 |
+3,59% |
68,160 |
68,180 |
65,810 |
943.913,00 |
|
|
NVIDIA Corp |
918422 |
139,350 |
17:09 |
+3,770 |
+2,78% |
139,340 |
139,360 |
135,580 |
180,79 Mio. |
|
|
Marvell Technology |
A3CNLD |
74,890 |
17:09 |
+1,750 |
+2,39% |
74,860 |
74,890 |
73,140 |
4,71 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,902 |
17:09 |
+0,762 |
+2,37% |
32,890 |
32,900 |
32,140 |
1,05 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,155 |
17:09 |
+0,165 |
+2,36% |
7,150 |
7,160 |
6,990 |
8,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
284,120 |
17:09 |
+6,500 |
+2,34% |
284,000 |
284,340 |
277,620 |
210.686,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,629 |
17:09 |
+3,759 |
+1,99% |
192,560 |
192,720 |
188,870 |
321.090,00 |
|
|
Amazon.com |
906866 |
186,430 |
17:09 |
+3,620 |
+1,98% |
186,430 |
186,440 |
182,810 |
15,11 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,070 |
17:08 |
+2,890 |
+1,89% |
156,000 |
156,140 |
153,180 |
416.123,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.075,640 |
17:07 |
+18,990 |
+1,80% |
1.075,240 |
1.075,920 |
1.056,650 |
164.779,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,675 |
17:09 |
+1,405 |
+1,80% |
79,640 |
79,690 |
78,270 |
640.869,00 |
|
|
Moderna |
A2N9D9 |
135,590 |
17:09 |
+2,320 |
+1,74% |
135,410 |
135,770 |
133,270 |
1,06 Mio. |
|
|
Old Dominion Freight Line |
923655 |
176,130 |
17:09 |
+2,830 |
+1,63% |
176,040 |
176,200 |
173,300 |
361.334,00 |
|
|
Comcast Corp |
157484 |
37,460 |
17:09 |
+0,560 |
+1,52% |
37,450 |
37,460 |
36,900 |
4,18 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,810 |
17:09 |
+0,040 |
+1,44% |
2,800 |
2,810 |
2,770 |
11,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
51,540 |
17:09 |
+0,710 |
+1,40% |
51,530 |
51,550 |
50,830 |
329.109,00 |
|
|
Intel Corp |
855681 |
31,000 |
17:09 |
+0,370 |
+1,21% |
31,000 |
31,010 |
30,630 |
12,99 Mio. |
|
|
Adobe |
871981 |
528,412 |
17:09 |
+6,162 |
+1,18% |
528,190 |
528,770 |
522,250 |
1,40 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
222,860 |
17:09 |
+2,450 |
+1,11% |
222,650 |
223,080 |
220,410 |
984.951,00 |
|
|
Airbnb |
A2QG35 |
148,690 |
17:09 |
+1,400 |
+0,95% |
148,640 |
148,700 |
147,290 |
825.222,00 |
|
|
Cisco Systems |
878841 |
46,405 |
17:09 |
+0,435 |
+0,95% |
46,400 |
46,410 |
45,970 |
6,76 Mio. |
|
|
Automatic Data Processing |
850347 |
246,370 |
17:09 |
+1,960 |
+0,80% |
246,300 |
246,460 |
244,410 |
349.401,00 |
|
|
MongoDB |
A2DYB1 |
220,510 |
17:08 |
+1,660 |
+0,76% |
220,360 |
220,650 |
218,850 |
426.255,00 |
|
|
Alphabet |
A14Y6H |
177,700 |
17:09 |
+1,250 |
+0,71% |
177,700 |
177,710 |
176,450 |
4,57 Mio. |
|
|
Alphabet |
A14Y6F |
176,230 |
17:09 |
+1,140 |
+0,65% |
176,220 |
176,240 |
175,090 |
6,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.996,435 |
17:07 |
+23,255 |
+0,59% |
3.992,490 |
4.000,400 |
3.973,180 |
64.284,00 |
|
|
Meta Platforms |
A1JWVX |
502,365 |
17:09 |
+2,875 |
+0,58% |
502,310 |
502,490 |
499,490 |
2,79 Mio. |
|
|
Honeywell International |
870153 |
214,060 |
17:09 |
+1,190 |
+0,56% |
214,040 |
214,110 |
212,870 |
1,08 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,675 |
17:09 |
+0,255 |
+0,53% |
48,670 |
48,680 |
48,420 |
1,02 Mio. |
|
|
CSX Corp |
865857 |
33,200 |
17:09 |
+0,170 |
+0,51% |
33,190 |
33,200 |
33,030 |
1,95 Mio. |
|
|
CoStar Group |
922134 |
73,050 |
17:09 |
+0,320 |
+0,44% |
73,040 |
73,060 |
72,730 |
755.810,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,480 |
17:09 |
+0,300 |
+0,41% |
73,460 |
73,500 |
73,180 |
241.277,00 |
|
|
Exelon Corp |
852011 |
35,025 |
17:09 |
+0,135 |
+0,39% |
35,020 |
35,030 |
34,890 |
1,99 Mio. |
|
|
American Electric Power Compan |
850222 |
87,880 |
17:09 |
+0,330 |
+0,38% |
87,850 |
87,910 |
87,550 |
357.356,00 |
|
|
CDW Corp |
A1W0KL |
231,364 |
17:07 |
+0,814 |
+0,35% |
231,360 |
231,510 |
230,550 |
170.186,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
107,575 |
17:09 |
+0,335 |
+0,31% |
107,550 |
107,700 |
107,240 |
591.426,00 |
|
|
Marriott International |
913070 |
243,750 |
17:09 |
+0,700 |
+0,29% |
243,710 |
243,800 |
243,050 |
250.370,00 |
|
|
Starbucks Corp |
884437 |
80,420 |
17:09 |
+0,220 |
+0,27% |
80,410 |
80,430 |
80,200 |
1,90 Mio. |
|
|
Amgen |
867900 |
306,800 |
17:09 |
+0,810 |
+0,26% |
306,600 |
307,000 |
305,990 |
442.492,00 |
|
|
Illumina |
927079 |
108,360 |
17:09 |
+0,260 |
+0,24% |
108,260 |
108,400 |
108,100 |
672.552,00 |
|
|
Intuit |
886053 |
611,120 |
17:09 |
+1,440 |
+0,24% |
610,850 |
611,350 |
609,680 |
396.672,00 |
|
|
Mondelez International |
A1J4U0 |
66,255 |
17:09 |
+0,085 |
+0,13% |
66,250 |
66,260 |
66,170 |
1,07 Mio. |
|
|
Paychex |
868284 |
125,605 |
17:09 |
+0,145 |
+0,12% |
125,620 |
125,700 |
125,460 |
358.154,00 |
|
|
AstraZeneca PLC |
886715 |
78,500 |
17:09 |
+0,080 |
+0,10% |
78,500 |
78,510 |
78,420 |
1,26 Mio. |
|
|
PepsiCo |
851995 |
166,580 |
17:09 |
+0,100 |
+0,06% |
166,560 |
166,600 |
166,480 |
696.292,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
112,940 |
17:09 |
+0,030 |
+0,03% |
112,890 |
112,970 |
112,910 |
571.375,00 |
|
|
ANSYS |
901492 |
325,100 |
17:09 |
-0,030 |
-0,01% |
324,600 |
325,420 |
325,130 |
125.594,00 |
|
|
Electronic Arts |
878372 |
138,110 |
17:09 |
-0,020 |
-0,01% |
138,050 |
138,110 |
138,130 |
343.736,00 |
|
|
Fastenal Company |
887891 |
64,935 |
17:09 |
-0,015 |
-0,02% |
64,920 |
64,950 |
64,950 |
447.793,00 |
|
|
Cintas Corp |
880205 |
710,610 |
17:08 |
-0,400 |
-0,06% |
710,610 |
711,640 |
711,010 |
51.405,00 |
|
|
Xcel Energy |
855009 |
53,090 |
17:08 |
-0,030 |
-0,06% |
53,070 |
53,090 |
53,120 |
402.147,00 |
|
|
DexCom |
A0D9T1 |
116,550 |
17:08 |
-0,090 |
-0,08% |
116,490 |
116,610 |
116,640 |
409.356,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
389,100 |
17:09 |
-0,410 |
-0,11% |
388,960 |
389,240 |
389,510 |
1,44 Mio. |
|
|
Zscaler |
A2JF28 |
179,215 |
17:09 |
-0,195 |
-0,11% |
179,100 |
179,330 |
179,410 |
718.271,00 |
|
|
Roper Technologies |
883563 |
559,300 |
17:08 |
-0,800 |
-0,14% |
559,300 |
560,240 |
560,100 |
105.898,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.571,060 |
17:04 |
-2,340 |
-0,15% |
1.571,000 |
1.578,030 |
1.573,400 |
69.212,00 |
|
|
Autodesk |
869964 |
243,720 |
17:09 |
-0,400 |
-0,16% |
243,640 |
243,800 |
244,120 |
724.671,00 |
|
|
Biogen |
789617 |
223,270 |
17:09 |
-0,380 |
-0,17% |
223,190 |
223,440 |
223,650 |
137.513,00 |
|
|
Verisk Analytics |
A0YA2M |
268,295 |
17:08 |
-0,505 |
-0,19% |
268,120 |
268,430 |
268,800 |
111.312,00 |
|
|
Vertex Pharmaceuticals |
882807 |
466,345 |
17:09 |
-0,935 |
-0,20% |
466,140 |
466,560 |
467,280 |
375.787,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,585 |
17:09 |
-0,085 |
-0,26% |
32,580 |
32,590 |
32,670 |
1,82 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,965 |
17:08 |
-0,405 |
-0,26% |
154,930 |
155,000 |
155,370 |
302.564,00 |
|
|
PACCAR |
861114 |
107,370 |
17:09 |
-0,330 |
-0,31% |
107,350 |
107,390 |
107,700 |
440.976,00 |
|
|
Costco Wholesale Corp |
888351 |
867,970 |
17:09 |
-2,780 |
-0,32% |
867,750 |
867,970 |
870,750 |
495.161,00 |
|
|
PayPal Holdings |
A14R7U |
58,910 |
17:09 |
-0,210 |
-0,36% |
58,900 |
58,920 |
59,120 |
4,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.057,595 |
17:09 |
-3,785 |
-0,36% |
1.057,420 |
1.057,750 |
1.061,380 |
380.659,00 |
|
|
Netflix |
552484 |
683,075 |
17:09 |
-2,595 |
-0,38% |
682,850 |
683,230 |
685,670 |
830.529,00 |
|
|
T-Mobile US |
A1T7LU |
176,850 |
17:09 |
-0,760 |
-0,43% |
176,830 |
176,850 |
177,610 |
1,33 Mio. |
|
|
Datadog |
A2PSFR |
115,880 |
17:09 |
-0,620 |
-0,53% |
115,860 |
115,930 |
116,500 |
1,05 Mio. |
|
|
Ross Stores |
870053 |
147,850 |
17:08 |
-0,840 |
-0,56% |
147,850 |
147,930 |
148,690 |
458.715,00 |
|
|
lululemon athletica |
A0MXBY |
311,460 |
17:08 |
-1,770 |
-0,57% |
311,450 |
311,840 |
313,230 |
376.724,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.032,245 |
17:08 |
-6,865 |
-0,66% |
1.030,760 |
1.033,120 |
1.039,110 |
97.537,00 |
|
|
Microsoft Corp |
870747 |
443,370 |
17:09 |
-2,970 |
-0,67% |
443,360 |
443,410 |
446,340 |
6,10 Mio. |
|
|
Intuitive Surgical |
888024 |
432,080 |
17:08 |
-2,920 |
-0,67% |
431,810 |
432,260 |
435,000 |
382.378,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,575 |
17:08 |
-0,675 |
-0,68% |
98,550 |
98,620 |
99,250 |
575.187,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
1.082,140 |
17:09 |
-7,440 |
-0,68% |
1.081,970 |
1.083,200 |
1.089,580 |
276.539,00 |
|
|
Synopsys |
883703 |
616,045 |
17:08 |
-4,265 |
-0,69% |
615,840 |
616,910 |
620,310 |
313.241,00 |
|
|
Tesla |
A1CX3T |
183,580 |
17:09 |
-1,280 |
-0,69% |
183,560 |
183,590 |
184,860 |
24,98 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,305 |
17:09 |
-2,095 |
-0,77% |
269,120 |
269,490 |
271,400 |
351.719,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
314,470 |
17:09 |
-2,550 |
-0,80% |
314,440 |
314,720 |
317,020 |
1,17 Mio. |
|
|
Cadence Design Systems |
873567 |
323,730 |
17:09 |
-2,770 |
-0,85% |
323,520 |
323,870 |
326,500 |
499.253,00 |
|
|
PDD Holdings |
A2JRK6 |
142,905 |
17:09 |
-1,275 |
-0,88% |
142,880 |
142,930 |
144,180 |
2,80 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,150 |
17:09 |
-0,340 |
-0,99% |
34,150 |
34,160 |
34,490 |
904.310,00 |
|
|
Fortinet |
A0YEFE |
58,340 |
17:09 |
-0,810 |
-1,37% |
58,340 |
58,360 |
59,150 |
2,62 Mio. |
|
|
Copart |
893807 |
54,100 |
17:09 |
-0,760 |
-1,39% |
54,100 |
54,110 |
54,860 |
695.256,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
193,495 |
17:09 |
-2,755 |
-1,40% |
193,460 |
193,530 |
196,250 |
1,21 Mio. |
|
|
KLA Corp |
865884 |
849,655 |
17:08 |
-13,655 |
-1,58% |
849,630 |
851,150 |
863,310 |
274.787,00 |
|
|
Apple |
865985 |
210,870 |
17:09 |
-3,420 |
-1,60% |
210,860 |
210,880 |
214,290 |
27,50 Mio. |
|
|
IDEXX Laboratories |
888210 |
495,490 |
17:07 |
-8,110 |
-1,61% |
495,380 |
496,180 |
503,600 |
93.949,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,850 |
17:09 |
-0,260 |
-1,61% |
15,840 |
15,850 |
16,110 |
2,79 Mio. |
|
|
Applied Materials |
865177 |
243,540 |
17:09 |
-4,290 |
-1,73% |
243,520 |
243,620 |
247,830 |
2,30 Mio. |
|
|
Analog Devices |
862485 |
231,170 |
17:09 |
-4,210 |
-1,79% |
231,140 |
231,230 |
235,380 |
1,20 Mio. |
|
|
Broadcom |
A2JG9Z |
1.768,100 |
17:09 |
-34,420 |
-1,91% |
1.768,000 |
1.769,880 |
1.802,520 |
2,23 Mio. |
|
|
Micron Technology |
869020 |
150,343 |
17:09 |
-3,107 |
-2,02% |
150,320 |
150,380 |
153,450 |
17,54 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,180 |
17:09 |
-1,550 |
-2,19% |
69,170 |
69,190 |
70,730 |
1,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
91,210 |
17:09 |
-2,240 |
-2,40% |
91,180 |
91,210 |
93,450 |
1,10 Mio. |
|
|
QUALCOMM |
883121 |
218,025 |
17:09 |
-9,065 |
-3,99% |
218,000 |
218,050 |
227,090 |
5,83 Mio. |
|