| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.333,33 |
21:19 |
-205,33 |
-1,11% |
- |
- |
18.538,66 |
0,00 |
|
|
Adobe |
871981 |
436,310 |
21:19 |
-9,560 |
-2,14% |
436,160 |
436,420 |
445,870 |
3,87 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,780 |
21:19 |
-2,970 |
-1,78% |
163,770 |
163,790 |
166,750 |
41,05 Mio. |
|
|
Airbnb |
A2QG35 |
143,410 |
21:19 |
-2,110 |
-1,45% |
143,400 |
143,440 |
145,520 |
1,93 Mio. |
|
|
Alphabet |
A14Y6F |
171,280 |
21:19 |
-0,830 |
-0,48% |
171,280 |
171,290 |
172,110 |
14,37 Mio. |
|
|
Alphabet |
A14Y6H |
172,725 |
21:19 |
-0,835 |
-0,48% |
172,720 |
172,730 |
173,560 |
10,08 Mio. |
|
|
Amazon.com |
906866 |
174,790 |
21:19 |
-4,530 |
-2,53% |
174,780 |
174,800 |
179,320 |
34,76 Mio. |
|
|
American Electric Power Compan |
850222 |
89,910 |
21:19 |
+1,750 |
+1,98% |
89,900 |
89,920 |
88,160 |
1,47 Mio. |
|
|
Amgen |
867900 |
303,560 |
21:19 |
+2,560 |
+0,85% |
303,460 |
303,610 |
301,000 |
916.697,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,460 |
21:19 |
+0,460 |
+0,20% |
230,380 |
230,520 |
230,000 |
2,22 Mio. |
|
|
ANSYS |
901492 |
314,125 |
21:19 |
-5,785 |
-1,81% |
313,990 |
314,260 |
319,910 |
289.587,00 |
|
|
Apple |
865985 |
190,900 |
21:19 |
-0,390 |
-0,20% |
190,900 |
190,910 |
191,290 |
32,43 Mio. |
|
|
Applied Materials |
865177 |
212,800 |
21:19 |
-3,740 |
-1,73% |
212,770 |
212,830 |
216,540 |
2,73 Mio. |
|
|
ASML Holding NV |
A1J85V |
949,490 |
21:19 |
-16,630 |
-1,72% |
948,420 |
950,190 |
966,120 |
701.781,00 |
|
|
AstraZeneca PLC |
886715 |
77,745 |
21:18 |
+0,975 |
+1,27% |
77,740 |
77,750 |
76,770 |
2,97 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,250 |
21:19 |
-6,140 |
-3,83% |
154,140 |
154,250 |
160,390 |
1,99 Mio. |
|
|
Autodesk |
869964 |
197,490 |
21:19 |
-2,440 |
-1,22% |
197,450 |
197,530 |
199,930 |
1,80 Mio. |
|
|
Automatic Data Processing |
850347 |
243,180 |
21:19 |
+2,270 |
+0,94% |
243,100 |
243,200 |
240,910 |
538.425,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,170 |
21:19 |
+0,690 |
+2,12% |
33,160 |
33,170 |
32,480 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
224,320 |
21:18 |
+4,250 |
+1,93% |
224,150 |
224,350 |
220,070 |
672.493,00 |
|
|
Booking Holdings |
A2JEXP |
3.735,330 |
21:16 |
-19,290 |
-0,51% |
3.732,080 |
3.737,100 |
3.754,620 |
102.086,00 |
|
|
Broadcom |
A2JG9Z |
1.315,830 |
21:18 |
-48,250 |
-3,54% |
1.315,160 |
1.316,760 |
1.364,080 |
1,87 Mio. |
|
|
Cadence Design Systems |
873567 |
280,355 |
21:19 |
-7,895 |
-2,74% |
280,250 |
280,420 |
288,250 |
1,32 Mio. |
|
|
CDW Corp |
A1W0KL |
222,130 |
21:19 |
-0,710 |
-0,32% |
222,130 |
222,270 |
222,840 |
500.351,00 |
|
|
Charter Communications |
A2AJX9 |
284,190 |
21:19 |
+8,080 |
+2,93% |
284,110 |
284,420 |
276,110 |
881.496,00 |
|
|
Cintas Corp |
880205 |
669,515 |
21:18 |
+0,285 |
+0,04% |
669,210 |
669,690 |
669,230 |
188.473,00 |
|
|
Cisco Systems |
878841 |
46,345 |
21:19 |
+0,225 |
+0,49% |
46,340 |
46,350 |
46,120 |
9,81 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,361 |
21:18 |
+1,211 |
+1,68% |
73,360 |
73,370 |
72,150 |
824.123,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,465 |
21:19 |
+0,685 |
+1,06% |
65,460 |
65,470 |
64,780 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,595 |
21:19 |
+0,725 |
+1,87% |
39,590 |
39,600 |
38,870 |
8,54 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,980 |
21:19 |
-11,980 |
-5,33% |
212,920 |
213,040 |
224,960 |
2,99 Mio. |
|
|
Copart |
893807 |
52,445 |
21:19 |
-0,085 |
-0,16% |
52,440 |
52,450 |
52,530 |
1,93 Mio. |
|
|
CoStar Group |
922134 |
77,610 |
21:18 |
-1,440 |
-1,82% |
77,590 |
77,630 |
79,050 |
780.588,00 |
|
|
Costco Wholesale Corp |
888351 |
798,630 |
21:19 |
-16,710 |
-2,05% |
798,530 |
798,820 |
815,340 |
2,26 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
309,200 |
21:19 |
-6,720 |
-2,13% |
308,960 |
309,240 |
315,920 |
3,80 Mio. |
|
|
CSX Corp |
865857 |
33,250 |
21:19 |
-0,050 |
-0,15% |
33,240 |
33,250 |
33,300 |
10,27 Mio. |
|
|
Datadog |
A2PSFR |
109,210 |
21:19 |
-8,240 |
-7,02% |
109,200 |
109,250 |
117,450 |
7,68 Mio. |
|
|
DexCom |
A0D9T1 |
116,370 |
21:19 |
-2,030 |
-1,71% |
116,330 |
116,410 |
118,400 |
3,13 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,575 |
21:18 |
+1,235 |
+0,63% |
198,530 |
198,620 |
197,340 |
534.109,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
117,262 |
21:19 |
+2,472 |
+2,15% |
117,250 |
117,280 |
114,790 |
1,26 Mio. |
|
|
DoorDash |
A2QHEA |
109,470 |
21:19 |
-1,070 |
-0,97% |
109,440 |
109,500 |
110,540 |
2,99 Mio. |
|
|
Electronic Arts |
878372 |
131,040 |
21:19 |
-0,190 |
-0,14% |
131,030 |
131,050 |
131,230 |
1,33 Mio. |
|
|
Exelon Corp |
852011 |
37,120 |
21:19 |
+0,390 |
+1,06% |
37,120 |
37,130 |
36,730 |
2,64 Mio. |
|
|
Fastenal Company |
887891 |
65,170 |
21:19 |
+0,310 |
+0,48% |
65,160 |
65,180 |
64,860 |
1,80 Mio. |
|
|
Fortinet |
A0YEFE |
58,345 |
21:19 |
+0,345 |
+0,59% |
58,340 |
58,350 |
58,000 |
4,17 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,450 |
21:18 |
-1,120 |
-1,43% |
77,440 |
77,480 |
78,570 |
1,44 Mio. |
|
|
Gilead Sciences |
885823 |
63,905 |
21:19 |
-0,175 |
-0,27% |
63,900 |
63,910 |
64,080 |
4,70 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,700 |
21:19 |
-0,530 |
-1,08% |
48,660 |
48,700 |
49,230 |
894.198,00 |
|
|
Honeywell International |
870153 |
200,940 |
21:19 |
+0,030 |
+0,01% |
200,880 |
200,960 |
200,910 |
1,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
492,795 |
21:18 |
-6,975 |
-1,40% |
492,480 |
492,930 |
499,770 |
372.275,00 |
|
|
Illumina |
927079 |
103,650 |
21:19 |
+2,600 |
+2,57% |
103,620 |
103,670 |
101,050 |
1,12 Mio. |
|
|
Intel Corp |
855681 |
30,360 |
21:19 |
+0,170 |
+0,56% |
30,350 |
30,360 |
30,190 |
29,11 Mio. |
|
|
Intuit |
886053 |
564,405 |
21:18 |
+1,435 |
+0,25% |
564,210 |
564,390 |
562,970 |
1,29 Mio. |
|
|
Intuitive Surgical |
888024 |
397,730 |
21:18 |
-5,660 |
-1,40% |
397,700 |
397,900 |
403,390 |
867.615,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,095 |
21:19 |
+0,195 |
+0,58% |
34,090 |
34,100 |
33,900 |
2,48 Mio. |
|
|
KLA Corp |
865884 |
747,460 |
21:19 |
-22,670 |
-2,94% |
747,110 |
748,010 |
770,130 |
548.474,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,225 |
21:19 |
+0,575 |
+1,66% |
35,220 |
35,230 |
34,650 |
4,00 Mio. |
|
|
Lam Research Corp |
869686 |
916,830 |
21:18 |
-33,870 |
-3,56% |
916,210 |
917,430 |
950,700 |
729.914,00 |
|
|
lululemon athletica |
A0MXBY |
311,320 |
21:19 |
+8,420 |
+2,78% |
311,220 |
311,420 |
302,900 |
2,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
229,875 |
21:19 |
+0,915 |
+0,40% |
229,840 |
229,940 |
228,960 |
621.090,00 |
|
|
Marvell Technology |
A3CNLD |
68,985 |
21:19 |
-7,865 |
-10,23% |
68,980 |
68,990 |
76,850 |
25,68 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.717,115 |
21:17 |
+17,165 |
+1,01% |
1.714,920 |
1.716,300 |
1.699,950 |
208.808,00 |
|
|
Meta Platforms |
A1JWVX |
460,850 |
21:19 |
-6,200 |
-1,33% |
460,790 |
460,910 |
467,050 |
9,01 Mio. |
|
|
Microchip Technology |
886105 |
95,380 |
21:19 |
-0,950 |
-0,99% |
95,370 |
95,380 |
96,330 |
2,78 Mio. |
|
|
Micron Technology |
869020 |
122,945 |
21:19 |
-3,345 |
-2,65% |
122,940 |
122,970 |
126,290 |
14,67 Mio. |
|
|
Microsoft Corp |
870747 |
407,310 |
21:19 |
-7,360 |
-1,77% |
407,300 |
407,330 |
414,670 |
20,91 Mio. |
|
|
Moderna |
A2N9D9 |
141,730 |
21:19 |
-9,760 |
-6,44% |
141,660 |
141,770 |
151,490 |
4,80 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,065 |
21:19 |
+0,175 |
+0,26% |
68,060 |
68,070 |
67,890 |
3,34 Mio. |
|
|
MongoDB |
A2DYB1 |
229,800 |
21:19 |
-80,200 |
-25,87% |
229,570 |
230,030 |
310,000 |
9,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,670 |
21:19 |
+0,430 |
+0,84% |
51,660 |
51,670 |
51,240 |
12,12 Mio. |
|
|
Netflix |
552484 |
634,665 |
21:19 |
-12,995 |
-2,01% |
634,560 |
634,760 |
647,660 |
1,92 Mio. |
|
|
NVIDIA Corp |
918422 |
1.086,220 |
21:19 |
-18,780 |
-1,70% |
1.086,000 |
1.086,220 |
1.105,000 |
43,25 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,020 |
21:18 |
-2,410 |
-0,89% |
268,900 |
269,080 |
271,430 |
1,08 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
961,460 |
21:18 |
-2,180 |
-0,23% |
961,120 |
961,950 |
963,640 |
226.503,00 |
|
|
Old Dominion Freight Line |
923655 |
173,530 |
21:18 |
+0,490 |
+0,28% |
173,460 |
173,600 |
173,040 |
970.175,00 |
|
|
ON Semiconductor Corp |
930124 |
72,020 |
21:19 |
-0,090 |
-0,12% |
71,990 |
72,030 |
72,110 |
2,24 Mio. |
|
|
PACCAR |
861114 |
106,170 |
21:19 |
+0,420 |
+0,40% |
106,160 |
106,180 |
105,750 |
1,60 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
289,737 |
21:19 |
-3,442 |
-1,17% |
289,660 |
289,790 |
293,180 |
2,75 Mio. |
|
|
Paychex |
868284 |
119,755 |
21:19 |
+1,345 |
+1,14% |
119,730 |
119,780 |
118,410 |
744.488,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,135 |
21:19 |
-0,375 |
-0,60% |
62,130 |
62,140 |
62,510 |
6,11 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,895 |
21:19 |
-2,135 |
-1,40% |
149,870 |
149,920 |
152,030 |
4,49 Mio. |
|
|
PepsiCo |
851995 |
170,940 |
21:19 |
+0,460 |
+0,27% |
170,920 |
170,950 |
170,480 |
3,19 Mio. |
|
|
QUALCOMM |
883121 |
202,110 |
21:19 |
-2,690 |
-1,31% |
202,060 |
202,110 |
204,800 |
7,59 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
972,750 |
21:18 |
+2,840 |
+0,29% |
972,110 |
973,210 |
969,910 |
221.216,00 |
|
|
Roper Technologies |
883563 |
526,725 |
21:18 |
+0,145 |
+0,03% |
526,530 |
526,920 |
526,580 |
305.291,00 |
|
|
Ross Stores |
870053 |
138,865 |
21:19 |
-0,975 |
-0,70% |
138,850 |
138,880 |
139,840 |
1,43 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,835 |
21:19 |
+0,095 |
+3,47% |
2,830 |
2,840 |
2,740 |
35,72 Mio. |
|
|
Starbucks Corp |
884437 |
79,505 |
21:19 |
+0,745 |
+0,95% |
79,500 |
79,510 |
78,760 |
6,12 Mio. |
|
|
Synopsys |
883703 |
553,640 |
21:19 |
-11,090 |
-1,96% |
552,980 |
553,610 |
564,730 |
554.858,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
172,990 |
21:19 |
+2,290 |
+1,34% |
172,970 |
172,990 |
170,700 |
3,08 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,700 |
21:19 |
-0,080 |
-0,05% |
159,680 |
159,720 |
159,780 |
649.020,00 |
|
|
Tesla |
A1CX3T |
175,870 |
21:19 |
-2,920 |
-1,63% |
175,860 |
175,880 |
178,790 |
49,36 Mio. |
|
|
Texas Instruments |
852654 |
193,340 |
21:19 |
-2,340 |
-1,20% |
193,290 |
193,330 |
195,680 |
3,41 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
91,725 |
21:17 |
-1,985 |
-2,12% |
91,690 |
91,740 |
93,710 |
1,66 Mio. |
|
|
Verisk Analytics |
A0YA2M |
249,800 |
21:19 |
+0,430 |
+0,17% |
249,650 |
249,800 |
249,370 |
435.599,00 |
|
|
Vertex Pharmaceuticals |
882807 |
452,835 |
21:19 |
+9,785 |
+2,21% |
452,750 |
452,950 |
443,050 |
707.608,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,215 |
21:19 |
+0,825 |
+5,36% |
16,210 |
16,220 |
15,390 |
13,69 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,230 |
21:19 |
+0,150 |
+1,86% |
8,220 |
8,230 |
8,080 |
36,36 Mio. |
|
|
Workday |
A1J39P |
209,620 |
21:19 |
+2,180 |
+1,05% |
209,610 |
209,680 |
207,440 |
3,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,315 |
21:19 |
+0,995 |
+1,83% |
55,310 |
55,320 |
54,320 |
1,75 Mio. |
|
|
Zscaler |
A2JF28 |
168,640 |
21:19 |
+11,990 |
+7,65% |
168,560 |
168,660 |
156,650 |
8,03 Mio. |
|