| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.835,09 |
16:16 |
+129,89 |
+0,69% |
- |
- |
18.705,20 |
0,00 |
|
|
Adobe |
871981 |
489,270 |
16:16 |
+5,340 |
+1,10% |
489,120 |
489,500 |
483,930 |
426.472,00 |
|
|
Advanced Micro Devices |
863186 |
166,219 |
16:16 |
+0,699 |
+0,42% |
166,190 |
166,230 |
165,520 |
21,12 Mio. |
|
|
Airbnb |
A2QG35 |
143,320 |
16:16 |
+0,610 |
+0,43% |
143,250 |
143,320 |
142,710 |
822.983,00 |
|
|
Alphabet |
A14Y6F |
176,360 |
16:16 |
-0,020 |
-0,01% |
176,350 |
176,360 |
176,380 |
3,54 Mio. |
|
|
Alphabet |
A14Y6H |
178,040 |
16:16 |
+0,040 |
+0,02% |
178,030 |
178,060 |
178,000 |
3,06 Mio. |
|
|
Amazon.com |
906866 |
182,880 |
16:16 |
-0,250 |
-0,14% |
182,870 |
182,890 |
183,130 |
6,85 Mio. |
|
|
American Electric Power Compan |
850222 |
90,140 |
16:16 |
-1,340 |
-1,46% |
90,110 |
90,150 |
91,480 |
253.123,00 |
|
|
Amgen |
867900 |
309,320 |
16:16 |
-0,090 |
-0,03% |
309,280 |
309,460 |
309,410 |
266.931,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
237,065 |
16:16 |
-3,095 |
-1,29% |
236,930 |
237,200 |
240,160 |
1,02 Mio. |
|
|
ANSYS |
901492 |
327,975 |
16:16 |
+1,615 |
+0,49% |
327,570 |
328,380 |
326,360 |
86.006,00 |
|
|
Apple |
865985 |
189,020 |
16:16 |
-1,880 |
-0,98% |
189,010 |
189,020 |
190,900 |
8,88 Mio. |
|
|
Applied Materials |
865177 |
224,100 |
16:16 |
+5,950 |
+2,73% |
223,980 |
224,160 |
218,150 |
1,15 Mio. |
|
|
ASML Holding NV |
A1J85V |
960,450 |
16:16 |
+38,120 |
+4,13% |
960,210 |
960,750 |
922,330 |
309.493,00 |
|
|
AstraZeneca PLC |
886715 |
79,120 |
16:16 |
+0,320 |
+0,41% |
79,100 |
79,120 |
78,800 |
449.309,00 |
|
|
Atlassian Corp |
A3DUN5 |
174,860 |
16:15 |
+0,060 |
+0,03% |
174,720 |
175,110 |
174,800 |
129.005,00 |
|
|
Autodesk |
869964 |
218,390 |
16:16 |
-1,570 |
-0,71% |
218,300 |
218,660 |
219,960 |
172.319,00 |
|
|
Automatic Data Processing |
850347 |
251,790 |
16:16 |
-2,230 |
-0,88% |
251,690 |
251,960 |
254,020 |
131.405,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,075 |
16:16 |
-0,015 |
-0,05% |
32,070 |
32,080 |
32,090 |
388.771,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
220,050 |
16:16 |
-5,160 |
-2,29% |
219,950 |
220,150 |
225,210 |
203.870,00 |
|
|
Booking Holdings |
A2JEXP |
3.800,000 |
16:15 |
-25,100 |
-0,66% |
3.799,180 |
3.807,530 |
3.825,100 |
25.993,00 |
|
|
Broadcom |
A2JG9Z |
1.413,590 |
16:16 |
+21,350 |
+1,53% |
1.413,000 |
1.414,180 |
1.392,240 |
725.798,00 |
|
|
Cadence Design Systems |
873567 |
296,830 |
16:16 |
+3,990 |
+1,36% |
296,710 |
296,990 |
292,840 |
332.411,00 |
|
|
CDW Corp |
A1W0KL |
235,680 |
16:16 |
-0,590 |
-0,25% |
235,490 |
235,870 |
236,270 |
96.347,00 |
|
|
Charter Communications |
A2AJX9 |
268,505 |
16:16 |
-2,585 |
-0,95% |
268,240 |
268,770 |
271,090 |
167.622,00 |
|
|
Cintas Corp |
880205 |
700,780 |
16:10 |
-1,010 |
-0,14% |
700,930 |
701,690 |
701,790 |
24.422,00 |
|
|
Cisco Systems |
878841 |
46,941 |
16:16 |
-0,489 |
-1,03% |
46,940 |
46,950 |
47,430 |
2,58 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,730 |
16:16 |
+0,480 |
+0,66% |
73,710 |
73,750 |
73,250 |
104.760,00 |
|
|
Cognizant Technology Solutions |
915272 |
69,110 |
16:16 |
+0,060 |
+0,09% |
69,100 |
69,120 |
69,050 |
217.710,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,870 |
16:16 |
-0,020 |
-0,05% |
38,860 |
38,870 |
38,890 |
1,71 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
221,980 |
16:16 |
+1,870 |
+0,85% |
221,860 |
222,100 |
220,110 |
461.366,00 |
|
|
Copart |
893807 |
53,700 |
16:16 |
-0,250 |
-0,46% |
53,700 |
53,710 |
53,950 |
308.488,00 |
|
|
CoStar Group |
922134 |
86,720 |
16:15 |
-0,470 |
-0,54% |
86,760 |
86,880 |
87,190 |
117.335,00 |
|
|
Costco Wholesale Corp |
888351 |
803,810 |
16:16 |
+1,950 |
+0,24% |
803,690 |
804,000 |
801,860 |
203.003,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
347,660 |
16:16 |
+2,240 |
+0,65% |
347,310 |
347,720 |
345,420 |
392.120,00 |
|
|
CSX Corp |
865857 |
33,825 |
16:16 |
-0,185 |
-0,54% |
33,820 |
33,830 |
34,010 |
2,26 Mio. |
|
|
Datadog |
A2PSFR |
124,780 |
16:16 |
+2,030 |
+1,65% |
124,710 |
124,780 |
122,750 |
481.669,00 |
|
|
DexCom |
A0D9T1 |
128,620 |
16:16 |
-1,910 |
-1,46% |
128,590 |
128,720 |
130,530 |
263.977,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,825 |
16:16 |
+1,485 |
+0,77% |
193,720 |
193,930 |
192,340 |
104.951,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
113,290 |
16:16 |
-0,480 |
-0,42% |
113,250 |
113,340 |
113,770 |
251.574,00 |
|
|
DoorDash |
A2QHEA |
111,000 |
16:16 |
-0,630 |
-0,56% |
110,940 |
111,060 |
111,630 |
595.755,00 |
|
|
Electronic Arts |
878372 |
135,650 |
16:16 |
+0,510 |
+0,38% |
135,610 |
135,690 |
135,140 |
572.569,00 |
|
|
Exelon Corp |
852011 |
37,200 |
16:16 |
-0,700 |
-1,85% |
37,180 |
37,200 |
37,900 |
466.894,00 |
|
|
Fastenal Company |
887891 |
65,735 |
16:16 |
-0,925 |
-1,39% |
65,730 |
65,750 |
66,660 |
333.242,00 |
|
|
Fortinet |
A0YEFE |
61,410 |
16:16 |
-0,160 |
-0,26% |
61,410 |
61,440 |
61,570 |
650.543,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,045 |
16:16 |
-0,575 |
-0,71% |
79,960 |
80,130 |
80,620 |
245.012,00 |
|
|
Gilead Sciences |
885823 |
67,210 |
16:16 |
-0,590 |
-0,87% |
67,200 |
67,220 |
67,800 |
673.059,00 |
|
|
GlobalFoundries |
A3C6AF |
51,490 |
16:16 |
-3,720 |
-6,74% |
51,480 |
51,500 |
55,210 |
4,82 Mio. |
|
|
Honeywell International |
870153 |
200,715 |
16:16 |
-2,085 |
-1,03% |
200,680 |
200,760 |
202,800 |
280.800,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
517,560 |
16:13 |
-0,380 |
-0,07% |
517,340 |
518,290 |
517,940 |
49.029,00 |
|
|
Illumina |
927079 |
105,660 |
16:16 |
-1,730 |
-1,61% |
105,580 |
105,750 |
107,390 |
215.274,00 |
|
|
Intel Corp |
855681 |
30,745 |
16:16 |
-0,675 |
-2,15% |
30,740 |
30,750 |
31,420 |
10,53 Mio. |
|
|
Intuit |
886053 |
673,080 |
16:16 |
+2,810 |
+0,42% |
672,090 |
673,080 |
670,270 |
188.939,00 |
|
|
Intuitive Surgical |
888024 |
403,035 |
16:16 |
+2,135 |
+0,53% |
402,680 |
403,400 |
400,900 |
143.448,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,245 |
16:16 |
-0,025 |
-0,07% |
34,240 |
34,250 |
34,270 |
596.111,00 |
|
|
KLA Corp |
865884 |
786,100 |
16:15 |
+14,390 |
+1,86% |
785,820 |
787,260 |
771,710 |
108.012,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,020 |
16:16 |
-0,360 |
-0,99% |
36,010 |
36,020 |
36,380 |
653.121,00 |
|
|
Lam Research Corp |
869686 |
987,800 |
16:16 |
+22,030 |
+2,28% |
987,060 |
988,560 |
965,770 |
198.921,00 |
|
|
lululemon athletica |
A0MXBY |
300,050 |
16:16 |
+0,420 |
+0,14% |
299,840 |
300,260 |
299,630 |
783.293,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,265 |
16:15 |
-0,895 |
-0,38% |
235,230 |
235,400 |
236,160 |
107.533,00 |
|
|
Marvell Technology |
A3CNLD |
75,350 |
16:16 |
+1,670 |
+2,27% |
75,330 |
75,370 |
73,680 |
2,87 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.722,180 |
16:15 |
-14,600 |
-0,84% |
1.720,380 |
1.724,000 |
1.736,780 |
54.889,00 |
|
|
Meta Platforms |
A1JWVX |
468,102 |
16:16 |
+0,322 |
+0,07% |
467,960 |
468,110 |
467,780 |
2,63 Mio. |
|
|
Microchip Technology |
886105 |
99,520 |
16:16 |
+0,030 |
+0,03% |
99,500 |
99,550 |
99,490 |
1,37 Mio. |
|
|
Micron Technology |
869020 |
130,063 |
16:16 |
+3,783 |
+3,00% |
130,020 |
130,070 |
126,280 |
6,38 Mio. |
|
|
Microsoft Corp |
870747 |
431,980 |
16:16 |
+1,460 |
+0,34% |
431,960 |
431,990 |
430,520 |
3,45 Mio. |
|
|
Moderna |
A2N9D9 |
164,210 |
16:16 |
+0,880 |
+0,54% |
164,090 |
164,300 |
163,330 |
2,01 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,620 |
16:16 |
-0,600 |
-0,85% |
69,610 |
69,620 |
70,220 |
541.778,00 |
|
|
MongoDB |
A2DYB1 |
369,600 |
16:16 |
+8,320 |
+2,30% |
369,300 |
369,900 |
361,280 |
461.530,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,075 |
16:16 |
-0,025 |
-0,05% |
53,070 |
53,080 |
53,100 |
525.804,00 |
|
|
Netflix |
552484 |
637,120 |
16:16 |
-3,350 |
-0,52% |
636,760 |
637,440 |
640,470 |
382.981,00 |
|
|
NVIDIA Corp |
918422 |
1.039,220 |
16:16 |
+89,720 |
+9,45% |
1.038,960 |
1.039,500 |
949,500 |
25,22 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,940 |
16:16 |
-2,890 |
-1,04% |
275,740 |
276,160 |
278,830 |
258.615,00 |
|
|
O'Reilly Automotive |
A1H5JY |
983,160 |
16:16 |
-8,280 |
-0,84% |
983,150 |
984,030 |
991,440 |
49.312,00 |
|
|
Old Dominion Freight Line |
923655 |
171,110 |
16:16 |
-1,380 |
-0,80% |
171,000 |
171,120 |
172,490 |
207.179,00 |
|
|
ON Semiconductor Corp |
930124 |
73,990 |
16:16 |
-2,300 |
-3,01% |
73,980 |
74,000 |
76,290 |
1,67 Mio. |
|
|
PACCAR |
861114 |
108,050 |
16:16 |
-0,280 |
-0,26% |
108,020 |
108,080 |
108,330 |
222.015,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,470 |
16:16 |
-0,110 |
-0,04% |
308,430 |
308,600 |
308,580 |
843.956,00 |
|
|
Paychex |
868284 |
125,970 |
16:16 |
-1,010 |
-0,80% |
125,930 |
126,010 |
126,980 |
99.160,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,320 |
16:16 |
+0,130 |
+0,21% |
62,310 |
62,320 |
62,190 |
1,95 Mio. |
|
|
PDD Holdings |
A2JRK6 |
157,360 |
16:16 |
+10,270 |
+6,98% |
157,260 |
157,400 |
147,090 |
10,15 Mio. |
|
|
PepsiCo |
851995 |
181,635 |
16:16 |
-0,455 |
-0,25% |
181,580 |
181,630 |
182,090 |
417.803,00 |
|
|
QUALCOMM |
883121 |
207,830 |
16:16 |
+4,900 |
+2,41% |
207,770 |
207,890 |
202,930 |
3,97 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
987,170 |
16:15 |
+3,370 |
+0,34% |
985,910 |
989,770 |
983,800 |
35.482,00 |
|
|
Roper Technologies |
883563 |
546,065 |
16:15 |
-1,385 |
-0,25% |
545,760 |
546,350 |
547,450 |
40.304,00 |
|
|
Ross Stores |
870053 |
131,625 |
16:16 |
+0,115 |
+0,09% |
131,580 |
131,660 |
131,510 |
276.137,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,750 |
16:16 |
-0,050 |
-1,79% |
2,740 |
2,750 |
2,800 |
4,31 Mio. |
|
|
Starbucks Corp |
884437 |
79,960 |
16:16 |
-0,760 |
-0,94% |
79,940 |
79,960 |
80,720 |
2,59 Mio. |
|
|
Synopsys |
883703 |
587,485 |
16:16 |
+14,355 |
+2,50% |
587,030 |
588,000 |
573,130 |
346.007,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,080 |
16:16 |
-0,420 |
-0,25% |
165,050 |
165,080 |
165,500 |
415.934,00 |
|
|
Take-Two Interactive Software |
914508 |
154,540 |
16:16 |
+3,930 |
+2,61% |
154,420 |
154,540 |
150,610 |
402.702,00 |
|
|
Tesla |
A1CX3T |
177,510 |
16:16 |
-2,600 |
-1,44% |
177,510 |
177,540 |
180,110 |
20,13 Mio. |
|
|
Texas Instruments |
852654 |
200,865 |
16:16 |
-1,675 |
-0,83% |
200,860 |
200,970 |
202,540 |
1,04 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,690 |
16:16 |
-0,630 |
-0,66% |
94,670 |
94,730 |
95,320 |
362.125,00 |
|
|
Verisk Analytics |
A0YA2M |
252,270 |
16:16 |
-1,370 |
-0,54% |
252,120 |
252,410 |
253,640 |
81.480,00 |
|
|
Vertex Pharmaceuticals |
882807 |
449,940 |
16:16 |
+2,410 |
+0,54% |
449,950 |
450,520 |
447,530 |
191.799,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,225 |
16:16 |
-0,245 |
-1,49% |
16,220 |
16,230 |
16,470 |
2,97 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,976 |
16:16 |
-0,084 |
-1,05% |
7,970 |
7,980 |
8,060 |
3,38 Mio. |
|
|
Workday |
A1J39P |
263,470 |
16:16 |
+3,590 |
+1,38% |
263,350 |
263,590 |
259,880 |
433.122,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,500 |
16:16 |
-1,020 |
-1,84% |
54,500 |
54,510 |
55,520 |
289.006,00 |
|
|
Zscaler |
A2JF28 |
174,410 |
16:16 |
+0,250 |
+0,14% |
174,250 |
174,550 |
174,160 |
167.276,00 |
|