| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.977,38 |
15:43 |
+86,58 |
+0,48% |
- |
- |
17.890,79 |
0,00 |
|
|
Adobe |
871981 |
491,780 |
15:43 |
+5,600 |
+1,15% |
491,750 |
492,310 |
486,180 |
169.116,00 |
|
|
Advanced Micro Devices |
863186 |
153,410 |
15:43 |
+2,810 |
+1,87% |
153,410 |
153,430 |
150,600 |
4,66 Mio. |
|
|
Airbnb |
A2QG35 |
161,262 |
15:43 |
+1,552 |
+0,97% |
161,210 |
161,350 |
159,710 |
171.278,00 |
|
|
Alphabet |
A14Y6F |
167,280 |
15:43 |
+0,040 |
+0,02% |
167,270 |
167,310 |
167,240 |
1,71 Mio. |
|
|
Alphabet |
A14Y6H |
169,080 |
15:43 |
+0,090 |
+0,05% |
169,060 |
169,080 |
168,990 |
1,50 Mio. |
|
|
Amazon.com |
906866 |
185,990 |
15:43 |
-0,220 |
-0,12% |
185,990 |
186,000 |
186,210 |
3,73 Mio. |
|
|
American Electric Power Compan |
850222 |
89,000 |
15:43 |
+0,400 |
+0,45% |
88,960 |
89,040 |
88,600 |
74.866,00 |
|
|
Amgen |
867900 |
304,890 |
15:43 |
-6,400 |
-2,06% |
304,770 |
305,490 |
311,290 |
399.373,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
200,810 |
15:43 |
+1,180 |
+0,59% |
200,690 |
200,860 |
199,630 |
39.054,00 |
|
|
ANSYS |
901492 |
321,350 |
15:43 |
+1,830 |
+0,57% |
320,690 |
321,600 |
319,520 |
4.425,00 |
|
|
Apple |
865985 |
182,430 |
15:43 |
-0,950 |
-0,52% |
182,410 |
182,450 |
183,380 |
9,08 Mio. |
|
|
Applied Materials |
865177 |
205,422 |
15:43 |
+1,332 |
+0,65% |
205,350 |
205,570 |
204,090 |
188.009,00 |
|
|
ASML Holding NV |
A1J85V |
908,290 |
15:43 |
+6,660 |
+0,74% |
908,010 |
908,580 |
901,630 |
60.085,00 |
|
|
AstraZeneca PLC |
886715 |
75,745 |
15:43 |
-0,605 |
-0,79% |
75,740 |
75,750 |
76,350 |
353.449,00 |
|
|
Atlassian Corp |
A3DUN5 |
185,770 |
15:43 |
+2,250 |
+1,23% |
185,450 |
186,090 |
183,520 |
47.503,00 |
|
|
Autodesk |
869964 |
216,810 |
15:43 |
+1,620 |
+0,75% |
216,630 |
216,940 |
215,190 |
59.047,00 |
|
|
Automatic Data Processing |
850347 |
242,005 |
15:42 |
+0,115 |
+0,05% |
241,910 |
242,120 |
241,890 |
38.869,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,320 |
15:43 |
+0,400 |
+1,25% |
32,330 |
32,340 |
31,920 |
113.083,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
219,614 |
15:43 |
+2,104 |
+0,97% |
219,340 |
219,820 |
217,510 |
114.405,00 |
|
|
Booking Holdings |
A2JEXP |
3.544,970 |
15:43 |
-32,410 |
-0,91% |
3.532,450 |
3.555,430 |
3.577,380 |
24.882,00 |
|
|
Broadcom |
A2JG9Z |
1.284,990 |
15:43 |
+6,880 |
+0,54% |
1.284,970 |
1.287,380 |
1.278,110 |
104.433,00 |
|
|
Cadence Design Systems |
873567 |
281,050 |
15:43 |
-0,580 |
-0,21% |
280,850 |
281,230 |
281,630 |
116.968,00 |
|
|
CDW Corp |
A1W0KL |
220,600 |
15:38 |
+1,040 |
+0,47% |
220,570 |
221,150 |
219,560 |
10.320,00 |
|
|
Charter Communications |
A2AJX9 |
266,390 |
15:41 |
+0,460 |
+0,17% |
265,970 |
266,680 |
265,930 |
14.714,00 |
|
|
Cintas Corp |
880205 |
679,160 |
15:42 |
+5,120 |
+0,76% |
679,170 |
680,000 |
674,040 |
14.749,00 |
|
|
Cisco Systems |
878841 |
47,243 |
15:43 |
+0,123 |
+0,26% |
47,240 |
47,250 |
47,120 |
557.826,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,825 |
15:43 |
+0,015 |
+0,02% |
71,780 |
71,840 |
71,810 |
46.154,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,590 |
15:43 |
+0,340 |
+0,51% |
66,570 |
66,610 |
66,250 |
120.818,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,805 |
15:43 |
+0,115 |
+0,30% |
38,800 |
38,810 |
38,690 |
482.506,00 |
|
|
Constellation Energy Corp |
A3DCXB |
195,000 |
15:43 |
+0,140 |
+0,07% |
194,720 |
194,990 |
194,860 |
307.367,00 |
|
|
Copart |
893807 |
55,160 |
15:43 |
-0,040 |
-0,07% |
55,160 |
55,180 |
55,200 |
91.723,00 |
|
|
CoStar Group |
922134 |
91,260 |
15:43 |
+0,030 |
+0,03% |
91,160 |
91,280 |
91,230 |
37.616,00 |
|
|
Costco Wholesale Corp |
888351 |
746,490 |
15:43 |
+2,590 |
+0,35% |
746,110 |
746,930 |
743,900 |
120.148,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
310,440 |
15:43 |
+0,230 |
+0,07% |
310,210 |
310,670 |
310,210 |
387.014,00 |
|
|
CSX Corp |
865857 |
33,865 |
15:43 |
+0,015 |
+0,04% |
33,870 |
33,880 |
33,850 |
220.922,00 |
|
|
Datadog |
A2PSFR |
124,300 |
15:43 |
+0,030 |
+0,02% |
124,180 |
124,420 |
124,270 |
514.870,00 |
|
|
DexCom |
A0D9T1 |
128,325 |
15:43 |
-0,045 |
-0,04% |
128,090 |
128,340 |
128,370 |
69.112,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,580 |
15:43 |
+2,080 |
+1,03% |
203,470 |
203,700 |
201,500 |
53.301,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,790 |
15:43 |
+0,060 |
+0,05% |
120,720 |
120,860 |
120,730 |
45.033,00 |
|
|
DoorDash |
A2QHEA |
115,560 |
15:43 |
+1,750 |
+1,54% |
115,440 |
115,680 |
113,810 |
203.124,00 |
|
|
Electronic Arts |
878372 |
129,790 |
15:43 |
+0,230 |
+0,18% |
129,780 |
129,890 |
129,560 |
43.924,00 |
|
|
Exelon Corp |
852011 |
37,390 |
15:43 |
-0,020 |
-0,05% |
37,390 |
37,410 |
37,410 |
205.116,00 |
|
|
Fastenal Company |
887891 |
66,975 |
15:43 |
-1,455 |
-2,13% |
66,970 |
66,980 |
68,430 |
702.253,00 |
|
|
Fortinet |
A0YEFE |
60,035 |
15:43 |
+1,155 |
+1,96% |
60,020 |
60,050 |
58,880 |
695.244,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,230 |
15:43 |
-0,240 |
-0,30% |
79,220 |
79,390 |
79,470 |
100.926,00 |
|
|
Gilead Sciences |
885823 |
65,050 |
15:43 |
+0,270 |
+0,42% |
65,040 |
65,060 |
64,780 |
378.129,00 |
|
|
GlobalFoundries |
A3C6AF |
49,960 |
15:43 |
+0,690 |
+1,40% |
49,880 |
50,060 |
49,270 |
197.224,00 |
|
|
Honeywell International |
870153 |
196,860 |
15:43 |
+1,050 |
+0,54% |
196,820 |
196,950 |
195,810 |
66.423,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
477,680 |
15:43 |
-2,920 |
-0,61% |
475,790 |
477,590 |
480,600 |
9.363,00 |
|
|
Illumina |
927079 |
118,705 |
15:43 |
+0,775 |
+0,66% |
118,560 |
118,850 |
117,930 |
88.957,00 |
|
|
Intel Corp |
855681 |
30,995 |
15:43 |
+0,095 |
+0,31% |
30,990 |
31,000 |
30,900 |
2,72 Mio. |
|
|
Intuit |
886053 |
628,860 |
15:43 |
-0,410 |
-0,07% |
628,170 |
629,550 |
629,270 |
43.671,00 |
|
|
Intuitive Surgical |
888024 |
381,980 |
15:43 |
+0,620 |
+0,16% |
381,850 |
382,650 |
381,360 |
33.637,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
15:43 |
+0,010 |
+0,03% |
33,840 |
33,850 |
33,830 |
156.888,00 |
|
|
KLA Corp |
865884 |
704,450 |
15:43 |
+7,860 |
+1,13% |
703,880 |
705,020 |
696,590 |
165.744,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,030 |
15:43 |
-0,320 |
-0,88% |
36,020 |
36,030 |
36,350 |
542.066,00 |
|
|
Lam Research Corp |
869686 |
916,990 |
15:43 |
+8,460 |
+0,93% |
916,390 |
917,950 |
908,530 |
24.439,00 |
|
|
lululemon athletica |
A0MXBY |
352,305 |
15:43 |
-2,845 |
-0,80% |
352,120 |
352,590 |
355,150 |
73.833,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,990 |
15:43 |
+1,400 |
+0,60% |
235,910 |
236,120 |
234,590 |
48.315,00 |
|
|
Marvell Technology |
A3CNLD |
69,200 |
15:43 |
+0,690 |
+1,01% |
69,200 |
69,210 |
68,510 |
306.513,00 |
|
|
MercadoLibre |
A0MYNP |
1.664,450 |
15:43 |
+33,890 |
+2,08% |
1.660,000 |
1.669,960 |
1.630,560 |
72.844,00 |
|
|
Meta Platforms |
A1JWVX |
456,600 |
15:43 |
+4,640 |
+1,03% |
456,340 |
456,720 |
451,960 |
1,34 Mio. |
|
|
Microchip Technology |
886105 |
92,830 |
15:43 |
+1,470 |
+1,61% |
92,810 |
92,900 |
91,360 |
184.766,00 |
|
|
Micron Technology |
869020 |
119,130 |
15:43 |
+4,430 |
+3,86% |
119,100 |
119,140 |
114,700 |
3,22 Mio. |
|
|
Microsoft Corp |
870747 |
408,770 |
15:43 |
+2,110 |
+0,52% |
408,770 |
408,840 |
406,660 |
1,28 Mio. |
|
|
Moderna |
A2N9D9 |
124,130 |
15:43 |
-0,870 |
-0,70% |
123,940 |
124,220 |
125,000 |
248.694,00 |
|
|
Mondelez International |
A1J4U0 |
69,875 |
15:43 |
-0,015 |
-0,02% |
69,870 |
69,880 |
69,890 |
230.268,00 |
|
|
MongoDB |
A2DYB1 |
367,150 |
15:43 |
+4,300 |
+1,19% |
367,010 |
367,400 |
362,850 |
51.310,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,590 |
15:43 |
-0,410 |
-0,75% |
54,590 |
54,600 |
55,000 |
420.342,00 |
|
|
Netflix |
552484 |
582,500 |
15:43 |
+3,160 |
+0,55% |
582,500 |
582,670 |
579,340 |
240.628,00 |
|
|
NVIDIA Corp |
918422 |
905,028 |
15:43 |
+17,138 |
+1,93% |
905,010 |
905,600 |
887,890 |
5,08 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,120 |
15:43 |
+1,270 |
+0,49% |
258,870 |
259,370 |
257,850 |
36.761,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,940 |
15:43 |
-2,010 |
-0,20% |
1.008,830 |
1.012,310 |
1.012,950 |
26.473,00 |
|
|
Old Dominion Freight Line |
923655 |
184,740 |
15:43 |
-0,320 |
-0,17% |
184,520 |
184,900 |
185,060 |
32.941,00 |
|
|
ON Semiconductor Corp |
930124 |
70,240 |
15:43 |
-0,130 |
-0,18% |
70,230 |
70,250 |
70,370 |
229.708,00 |
|
|
PACCAR |
861114 |
105,475 |
15:43 |
+0,685 |
+0,65% |
105,470 |
105,550 |
104,790 |
112.779,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,415 |
15:43 |
+3,205 |
+1,08% |
299,120 |
299,700 |
296,210 |
244.234,00 |
|
|
Paychex |
868284 |
119,990 |
15:43 |
-0,110 |
-0,09% |
119,920 |
120,060 |
120,100 |
37.596,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,720 |
15:43 |
+0,020 |
+0,03% |
65,710 |
65,730 |
65,700 |
1,15 Mio. |
|
|
PDD Holdings |
A2JRK6 |
139,440 |
15:43 |
-0,740 |
-0,53% |
139,340 |
139,400 |
140,180 |
1,31 Mio. |
|
|
PepsiCo |
851995 |
175,890 |
15:43 |
-0,260 |
-0,15% |
175,860 |
175,930 |
176,150 |
111.016,00 |
|
|
QUALCOMM |
883121 |
180,720 |
15:43 |
+1,080 |
+0,60% |
180,710 |
180,810 |
179,640 |
478.447,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
955,620 |
15:43 |
-1,380 |
-0,14% |
954,570 |
957,960 |
957,000 |
25.641,00 |
|
|
Roper Technologies |
883563 |
514,580 |
15:43 |
-2,630 |
-0,51% |
514,590 |
515,040 |
517,210 |
19.221,00 |
|
|
Ross Stores |
870053 |
131,320 |
15:43 |
+0,480 |
+0,37% |
131,270 |
131,370 |
130,840 |
106.169,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,130 |
15:43 |
+0,010 |
+0,32% |
3,130 |
3,140 |
3,120 |
707.705,00 |
|
|
Starbucks Corp |
884437 |
73,680 |
15:43 |
+0,570 |
+0,78% |
73,690 |
73,700 |
73,110 |
1,95 Mio. |
|
|
Synopsys |
883703 |
538,340 |
15:40 |
+1,400 |
+0,26% |
538,000 |
539,220 |
536,940 |
36.547,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,150 |
15:43 |
-0,450 |
-0,27% |
164,110 |
164,170 |
164,600 |
238.823,00 |
|
|
Take-Two Interactive Software |
914508 |
146,510 |
15:43 |
+0,630 |
+0,43% |
146,250 |
146,550 |
145,880 |
34.269,00 |
|
|
Tesla |
A1CX3T |
186,630 |
15:43 |
+5,440 |
+3,00% |
186,610 |
186,640 |
181,190 |
10,41 Mio. |
|
|
Texas Instruments |
852654 |
180,325 |
15:43 |
+1,415 |
+0,79% |
180,200 |
180,380 |
178,910 |
245.667,00 |
|
|
Trade Desk (The) |
A2ARCV |
89,310 |
15:43 |
+0,720 |
+0,81% |
89,310 |
89,440 |
88,590 |
164.328,00 |
|
|
Verisk Analytics |
A0YA2M |
238,540 |
15:43 |
+1,210 |
+0,51% |
238,320 |
239,070 |
237,330 |
85.606,00 |
|
|
Vertex Pharmaceuticals |
882807 |
404,640 |
15:43 |
+3,560 |
+0,89% |
404,080 |
404,830 |
401,080 |
83.136,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,580 |
15:43 |
-0,230 |
-1,29% |
17,580 |
17,590 |
17,810 |
635.117,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,975 |
15:43 |
+0,005 |
+0,06% |
7,970 |
7,980 |
7,970 |
1,77 Mio. |
|
|
Workday |
A1J39P |
248,450 |
15:43 |
-7,330 |
-2,87% |
248,350 |
248,550 |
255,780 |
393.663,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,030 |
15:43 |
-0,220 |
-0,41% |
54,040 |
54,050 |
54,250 |
117.622,00 |
|
|
Zscaler |
A2JF28 |
177,940 |
15:43 |
+0,830 |
+0,47% |
177,990 |
178,270 |
177,110 |
115.305,00 |
|