| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.920,08 |
18:07 |
+265,24 |
+1,42% |
- |
- |
18.654,84 |
0,00 |
|
|
Adobe |
871981 |
457,475 |
18:07 |
+9,105 |
+2,03% |
457,470 |
457,820 |
448,370 |
1,62 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,830 |
18:07 |
+5,840 |
+3,65% |
165,810 |
165,850 |
159,990 |
33,35 Mio. |
|
|
Airbnb |
A2QG35 |
145,670 |
18:07 |
-1,410 |
-0,96% |
145,670 |
145,710 |
147,080 |
1,20 Mio. |
|
|
Alphabet |
A14Y6F |
174,390 |
18:07 |
+0,600 |
+0,35% |
174,390 |
174,400 |
173,790 |
8,56 Mio. |
|
|
Alphabet |
A14Y6H |
175,720 |
18:07 |
+0,590 |
+0,34% |
175,710 |
175,730 |
175,130 |
5,38 Mio. |
|
|
Amazon.com |
906866 |
181,120 |
18:07 |
+1,780 |
+0,99% |
181,110 |
181,120 |
179,340 |
13,05 Mio. |
|
|
American Electric Power Compan |
850222 |
89,650 |
18:07 |
-0,730 |
-0,81% |
89,630 |
89,650 |
90,380 |
625.536,00 |
|
|
Amgen |
867900 |
309,710 |
18:07 |
+2,340 |
+0,76% |
309,680 |
309,880 |
307,370 |
451.253,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
233,655 |
18:07 |
+3,025 |
+1,31% |
233,620 |
233,710 |
230,630 |
1,01 Mio. |
|
|
ANSYS |
901492 |
324,805 |
18:04 |
+7,705 |
+2,43% |
324,610 |
325,000 |
317,100 |
207.145,00 |
|
|
Apple |
865985 |
196,240 |
18:07 |
+1,890 |
+0,97% |
196,240 |
196,250 |
194,350 |
22,97 Mio. |
|
|
Applied Materials |
865177 |
222,550 |
18:07 |
+10,330 |
+4,87% |
222,470 |
222,560 |
212,220 |
2,58 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.029,445 |
18:07 |
+78,635 |
+8,27% |
1.028,990 |
1.029,900 |
950,810 |
1,49 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,260 |
18:07 |
+0,240 |
+0,30% |
80,260 |
80,270 |
80,020 |
1,99 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,330 |
18:07 |
-0,610 |
-0,39% |
157,330 |
157,450 |
157,940 |
504.807,00 |
|
|
Autodesk |
869964 |
217,005 |
18:07 |
+5,005 |
+2,36% |
216,920 |
217,090 |
212,000 |
999.662,00 |
|
|
Automatic Data Processing |
850347 |
245,060 |
18:07 |
-0,610 |
-0,25% |
244,970 |
245,140 |
245,670 |
283.226,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,755 |
18:07 |
+0,125 |
+0,40% |
31,750 |
31,760 |
31,630 |
1,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
234,900 |
18:07 |
+0,770 |
+0,33% |
234,710 |
234,990 |
234,130 |
239.851,00 |
|
|
Booking Holdings |
A2JEXP |
3.830,465 |
18:07 |
+29,105 |
+0,77% |
3.823,270 |
3.832,330 |
3.801,360 |
54.004,00 |
|
|
Broadcom |
A2JG9Z |
1.391,327 |
18:07 |
+60,507 |
+4,55% |
1.390,570 |
1.391,870 |
1.330,820 |
1,15 Mio. |
|
|
Cadence Design Systems |
873567 |
292,570 |
18:07 |
+5,440 |
+1,89% |
292,460 |
292,730 |
287,130 |
671.668,00 |
|
|
CDW Corp |
A1W0KL |
222,915 |
18:07 |
+1,005 |
+0,45% |
222,860 |
222,970 |
221,910 |
107.623,00 |
|
|
Charter Communications |
A2AJX9 |
278,800 |
18:07 |
-1,800 |
-0,64% |
278,670 |
278,930 |
280,600 |
214.916,00 |
|
|
Cintas Corp |
880205 |
688,060 |
18:04 |
+5,580 |
+0,82% |
687,500 |
688,460 |
682,480 |
94.077,00 |
|
|
Cisco Systems |
878841 |
46,109 |
18:07 |
-1,311 |
-2,76% |
46,100 |
46,110 |
47,420 |
10,67 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,840 |
18:07 |
-0,030 |
-0,04% |
73,830 |
73,850 |
73,870 |
240.066,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,500 |
18:07 |
+0,150 |
+0,23% |
65,500 |
65,520 |
65,350 |
353.172,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,345 |
18:07 |
-0,215 |
-0,54% |
39,340 |
39,350 |
39,560 |
2,71 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
211,575 |
18:07 |
+8,435 |
+4,15% |
211,410 |
211,590 |
203,140 |
1,74 Mio. |
|
|
Copart |
893807 |
53,690 |
18:07 |
+0,700 |
+1,32% |
53,680 |
53,690 |
52,990 |
845.597,00 |
|
|
CoStar Group |
922134 |
78,160 |
18:07 |
-0,460 |
-0,59% |
78,120 |
78,210 |
78,620 |
631.173,00 |
|
|
Costco Wholesale Corp |
888351 |
826,165 |
18:07 |
-1,225 |
-0,15% |
825,970 |
826,440 |
827,390 |
691.021,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
333,370 |
18:07 |
+27,790 |
+9,09% |
333,370 |
333,480 |
305,580 |
9,61 Mio. |
|
|
CSX Corp |
865857 |
32,805 |
18:07 |
+0,035 |
+0,11% |
32,800 |
32,810 |
32,770 |
1,96 Mio. |
|
|
Datadog |
A2PSFR |
109,990 |
18:07 |
+1,150 |
+1,06% |
109,950 |
110,020 |
108,840 |
1,33 Mio. |
|
|
DexCom |
A0D9T1 |
119,710 |
18:07 |
+3,000 |
+2,57% |
119,700 |
119,800 |
116,710 |
899.859,00 |
|
|
Diamondback Energy |
A1J6Y4 |
189,060 |
18:05 |
-0,160 |
-0,08% |
188,990 |
189,110 |
189,220 |
206.816,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
114,775 |
18:07 |
-5,525 |
-4,59% |
114,740 |
114,810 |
120,300 |
4,96 Mio. |
|
|
DoorDash |
A2QHEA |
112,730 |
18:07 |
+1,430 |
+1,28% |
112,660 |
112,730 |
111,300 |
1,34 Mio. |
|
|
Electronic Arts |
878372 |
137,610 |
18:07 |
+1,110 |
+0,81% |
137,590 |
137,630 |
136,500 |
812.867,00 |
|
|
Exelon Corp |
852011 |
37,100 |
18:07 |
-0,260 |
-0,70% |
37,090 |
37,100 |
37,360 |
1,41 Mio. |
|
|
Fastenal Company |
887891 |
65,110 |
18:07 |
+0,770 |
+1,20% |
65,100 |
65,120 |
64,340 |
688.057,00 |
|
|
Fortinet |
A0YEFE |
59,473 |
18:07 |
+0,833 |
+1,42% |
59,470 |
59,490 |
58,640 |
1,14 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,960 |
18:07 |
-0,560 |
-0,72% |
76,950 |
76,980 |
77,520 |
607.182,00 |
|
|
Gilead Sciences |
885823 |
64,040 |
18:07 |
-0,120 |
-0,19% |
64,030 |
64,050 |
64,160 |
1,16 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,920 |
18:07 |
+0,990 |
+2,07% |
48,890 |
48,920 |
47,930 |
339.348,00 |
|
|
Honeywell International |
870153 |
207,179 |
18:07 |
-0,051 |
-0,02% |
207,150 |
207,210 |
207,230 |
657.847,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
496,260 |
18:07 |
+5,200 |
+1,06% |
495,860 |
496,560 |
491,060 |
75.318,00 |
|
|
Illumina |
927079 |
105,670 |
18:07 |
+3,610 |
+3,54% |
105,620 |
105,720 |
102,060 |
1,19 Mio. |
|
|
Intel Corp |
855681 |
30,765 |
18:07 |
+0,735 |
+2,45% |
30,760 |
30,770 |
30,030 |
19,90 Mio. |
|
|
Intuit |
886053 |
571,130 |
18:07 |
-0,930 |
-0,16% |
570,890 |
571,370 |
572,060 |
671.078,00 |
|
|
Intuitive Surgical |
888024 |
415,305 |
18:07 |
+8,695 |
+2,14% |
415,150 |
415,450 |
406,610 |
795.715,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,805 |
18:07 |
-0,015 |
-0,04% |
34,800 |
34,810 |
34,820 |
2,29 Mio. |
|
|
KLA Corp |
865884 |
777,880 |
18:06 |
+27,320 |
+3,64% |
777,470 |
778,750 |
750,560 |
233.825,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,765 |
18:07 |
-0,865 |
-2,43% |
34,760 |
34,770 |
35,630 |
3,11 Mio. |
|
|
Lam Research Corp |
869686 |
963,755 |
18:07 |
+41,025 |
+4,45% |
962,850 |
964,660 |
922,730 |
365.147,00 |
|
|
lululemon athletica |
A0MXBY |
303,620 |
18:07 |
-3,160 |
-1,03% |
303,600 |
303,830 |
306,780 |
1,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,170 |
18:06 |
+0,660 |
+0,29% |
231,060 |
231,170 |
230,510 |
255.400,00 |
|
|
Marvell Technology |
A3CNLD |
69,200 |
18:07 |
+2,820 |
+4,25% |
69,200 |
69,210 |
66,380 |
4,61 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.612,430 |
18:06 |
-18,220 |
-1,12% |
1.610,920 |
1.615,190 |
1.630,650 |
177.693,00 |
|
|
Meta Platforms |
A1JWVX |
485,245 |
18:07 |
+8,255 |
+1,73% |
485,070 |
485,290 |
476,990 |
6,81 Mio. |
|
|
Microchip Technology |
886105 |
94,400 |
18:07 |
+0,400 |
+0,43% |
94,390 |
94,410 |
94,000 |
3,43 Mio. |
|
|
Micron Technology |
869020 |
130,068 |
18:07 |
+3,428 |
+2,71% |
130,070 |
130,100 |
126,640 |
8,89 Mio. |
|
|
Microsoft Corp |
870747 |
420,690 |
18:07 |
+4,620 |
+1,11% |
420,670 |
420,700 |
416,070 |
5,76 Mio. |
|
|
Moderna |
A2N9D9 |
151,190 |
18:07 |
+5,850 |
+4,02% |
151,080 |
151,300 |
145,340 |
1,30 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,485 |
18:07 |
-0,605 |
-0,89% |
67,480 |
67,490 |
68,090 |
1,41 Mio. |
|
|
MongoDB |
A2DYB1 |
232,720 |
18:07 |
+0,570 |
+0,25% |
232,510 |
232,730 |
232,150 |
818.926,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,380 |
18:07 |
+0,190 |
+0,36% |
52,380 |
52,390 |
52,190 |
16,86 Mio. |
|
|
Netflix |
552484 |
642,585 |
18:07 |
+10,965 |
+1,74% |
642,380 |
642,780 |
631,620 |
933.879,00 |
|
|
NVIDIA Corp |
918422 |
1.199,605 |
18:07 |
+35,235 |
+3,03% |
1.199,460 |
1.199,750 |
1.164,370 |
23,35 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,720 |
18:07 |
+7,420 |
+2,79% |
273,630 |
273,800 |
266,300 |
292.519,00 |
|
|
O'Reilly Automotive |
A1H5JY |
971,540 |
18:07 |
+1,240 |
+0,13% |
971,340 |
972,490 |
970,300 |
261.344,00 |
|
|
Old Dominion Freight Line |
923655 |
176,670 |
18:07 |
+4,530 |
+2,63% |
176,610 |
176,760 |
172,140 |
519.933,00 |
|
|
ON Semiconductor Corp |
930124 |
73,150 |
18:07 |
+1,630 |
+2,28% |
73,130 |
73,150 |
71,520 |
1,17 Mio. |
|
|
PACCAR |
861114 |
108,845 |
18:07 |
+2,905 |
+2,74% |
108,820 |
108,860 |
105,940 |
1,36 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,710 |
18:07 |
+4,620 |
+1,59% |
294,590 |
294,720 |
290,090 |
1,81 Mio. |
|
|
Paychex |
868284 |
121,300 |
18:07 |
-0,270 |
-0,22% |
121,270 |
121,330 |
121,570 |
235.290,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,276 |
18:07 |
-0,054 |
-0,08% |
63,270 |
63,280 |
63,330 |
3,72 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,058 |
18:07 |
-2,821 |
-1,93% |
143,020 |
143,060 |
145,880 |
6,85 Mio. |
|
|
PepsiCo |
851995 |
173,030 |
18:07 |
-0,860 |
-0,49% |
173,010 |
173,050 |
173,890 |
1,00 Mio. |
|
|
QUALCOMM |
883121 |
211,080 |
18:07 |
+6,710 |
+3,28% |
211,080 |
211,120 |
204,370 |
5,09 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.008,115 |
18:06 |
+14,825 |
+1,49% |
1.007,630 |
1.008,590 |
993,290 |
101.112,00 |
|
|
Roper Technologies |
883563 |
546,070 |
18:07 |
+2,670 |
+0,49% |
545,880 |
546,270 |
543,400 |
62.327,00 |
|
|
Ross Stores |
870053 |
143,090 |
18:07 |
+2,150 |
+1,53% |
143,050 |
143,110 |
140,940 |
1,26 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,565 |
18:07 |
-0,025 |
-0,97% |
2,560 |
2,570 |
2,590 |
12,40 Mio. |
|
|
Starbucks Corp |
884437 |
82,245 |
18:07 |
-0,545 |
-0,66% |
82,240 |
82,250 |
82,790 |
4,32 Mio. |
|
|
Synopsys |
883703 |
575,595 |
18:07 |
+13,865 |
+2,47% |
575,210 |
575,970 |
561,730 |
327.299,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,810 |
18:07 |
+2,900 |
+1,63% |
180,810 |
180,830 |
177,910 |
2,88 Mio. |
|
|
Take-Two Interactive Software |
914508 |
167,410 |
18:06 |
+1,450 |
+0,87% |
167,430 |
167,500 |
165,960 |
451.318,00 |
|
|
Tesla |
A1CX3T |
175,665 |
18:07 |
+0,895 |
+0,51% |
175,670 |
175,700 |
174,770 |
34,75 Mio. |
|
|
Texas Instruments |
852654 |
195,490 |
18:07 |
+2,190 |
+1,13% |
195,440 |
195,540 |
193,300 |
1,32 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,660 |
18:07 |
+2,180 |
+2,31% |
96,620 |
96,700 |
94,480 |
2,20 Mio. |
|
|
Verisk Analytics |
A0YA2M |
259,973 |
18:05 |
+1,723 |
+0,67% |
259,880 |
260,120 |
258,250 |
140.499,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,315 |
18:06 |
+5,365 |
+1,13% |
480,200 |
480,440 |
474,950 |
295.114,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,995 |
18:07 |
-0,115 |
-0,71% |
15,990 |
16,000 |
16,110 |
2,82 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,335 |
18:07 |
+0,095 |
+1,15% |
8,330 |
8,340 |
8,240 |
8,00 Mio. |
|
|
Workday |
A1J39P |
212,955 |
18:07 |
+1,835 |
+0,87% |
212,890 |
213,020 |
211,120 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,400 |
18:07 |
-0,630 |
-1,12% |
55,390 |
55,400 |
56,030 |
594.084,00 |
|
|
Zscaler |
A2JF28 |
173,190 |
18:07 |
+4,050 |
+2,39% |
173,200 |
173,300 |
169,140 |
1,08 Mio. |
|