| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.355,93 |
16:43 |
+37,39 |
+0,22% |
- |
- |
17.318,55 |
0,00 |
|
|
Adobe |
871981 |
470,920 |
16:42 |
+1,530 |
+0,33% |
470,750 |
471,150 |
469,390 |
621.664,00 |
|
|
Advanced Micro Devices |
863186 |
143,490 |
16:42 |
-0,780 |
-0,54% |
143,460 |
143,490 |
144,270 |
20,83 Mio. |
|
|
Airbnb |
A2QG35 |
153,610 |
16:42 |
-2,550 |
-1,63% |
153,500 |
153,620 |
156,160 |
1,14 Mio. |
|
|
Alphabet |
A14Y6F |
165,170 |
16:42 |
+1,310 |
+0,80% |
165,140 |
165,170 |
163,860 |
6,09 Mio. |
|
|
Alphabet |
A14Y6H |
166,910 |
16:42 |
+1,340 |
+0,81% |
166,920 |
166,940 |
165,570 |
4,07 Mio. |
|
|
Amazon.com |
906866 |
181,490 |
16:42 |
+2,490 |
+1,39% |
181,450 |
181,490 |
179,000 |
16,15 Mio. |
|
|
American Electric Power Compan |
850222 |
87,820 |
16:42 |
-0,330 |
-0,37% |
87,800 |
87,820 |
88,150 |
289.646,00 |
|
|
Amgen |
867900 |
276,930 |
16:42 |
-0,440 |
-0,16% |
276,790 |
277,040 |
277,370 |
471.861,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
192,960 |
16:42 |
-0,930 |
-0,48% |
192,960 |
193,070 |
193,890 |
606.184,00 |
|
|
ANSYS |
901492 |
312,850 |
16:42 |
-8,630 |
-2,68% |
311,790 |
312,910 |
321,480 |
349.677,00 |
|
|
Apple |
865985 |
171,560 |
16:42 |
+2,260 |
+1,33% |
171,580 |
171,600 |
169,300 |
18,30 Mio. |
|
|
Applied Materials |
865177 |
195,010 |
16:42 |
+1,020 |
+0,53% |
194,890 |
195,070 |
193,990 |
570.776,00 |
|
|
ASML Holding NV |
A1J85V |
867,600 |
16:42 |
+14,760 |
+1,73% |
867,450 |
868,190 |
852,840 |
266.547,00 |
|
|
AstraZeneca PLC |
886715 |
75,910 |
16:42 |
-0,500 |
-0,65% |
75,900 |
75,910 |
76,410 |
1,40 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,700 |
16:42 |
+5,930 |
+3,43% |
178,570 |
178,880 |
172,770 |
888.121,00 |
|
|
Autodesk |
869964 |
210,240 |
16:42 |
-0,470 |
-0,22% |
210,150 |
210,220 |
210,710 |
250.448,00 |
|
|
Automatic Data Processing |
850347 |
241,290 |
16:42 |
-6,040 |
-2,44% |
241,160 |
241,320 |
247,330 |
350.773,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,035 |
16:42 |
+0,145 |
+0,45% |
32,030 |
32,040 |
31,890 |
634.026,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
215,320 |
16:42 |
-0,810 |
-0,37% |
215,240 |
215,600 |
216,130 |
147.714,00 |
|
|
Booking Holdings |
A2JEXP |
3.409,000 |
16:42 |
-6,640 |
-0,19% |
3.400,000 |
3.409,960 |
3.415,640 |
76.839,00 |
|
|
Broadcom |
A2JG9Z |
1.230,755 |
16:42 |
-12,105 |
-0,97% |
1.230,030 |
1.231,960 |
1.242,860 |
483.832,00 |
|
|
Cadence Design Systems |
873567 |
271,510 |
16:42 |
-3,040 |
-1,11% |
271,510 |
271,700 |
274,550 |
254.653,00 |
|
|
CDW Corp |
A1W0KL |
213,710 |
16:42 |
-0,900 |
-0,42% |
213,470 |
213,860 |
214,610 |
259.100,00 |
|
|
Charter Communications |
A2AJX9 |
260,490 |
16:42 |
+0,790 |
+0,30% |
260,320 |
260,700 |
259,700 |
132.232,00 |
|
|
Cintas Corp |
880205 |
651,380 |
16:42 |
-12,210 |
-1,84% |
650,960 |
651,800 |
663,590 |
69.965,00 |
|
|
Cisco Systems |
878841 |
46,635 |
16:42 |
-0,205 |
-0,44% |
46,630 |
46,640 |
46,840 |
3,10 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,510 |
16:42 |
-0,080 |
-0,11% |
71,520 |
71,530 |
71,590 |
242.770,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,200 |
16:42 |
+0,830 |
+1,27% |
66,170 |
66,220 |
65,370 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,165 |
16:42 |
-0,035 |
-0,09% |
38,160 |
38,170 |
38,200 |
2,29 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
184,840 |
16:42 |
+0,280 |
+0,15% |
184,760 |
184,890 |
184,560 |
296.332,00 |
|
|
Copart |
893807 |
53,860 |
16:42 |
-0,580 |
-1,07% |
53,870 |
53,880 |
54,440 |
640.352,00 |
|
|
CoStar Group |
922134 |
89,150 |
16:42 |
-1,210 |
-1,34% |
89,140 |
89,170 |
90,360 |
226.198,00 |
|
|
Costco Wholesale Corp |
888351 |
726,845 |
16:42 |
+4,625 |
+0,64% |
726,280 |
727,070 |
722,220 |
225.520,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,110 |
16:42 |
+8,670 |
+2,93% |
303,880 |
304,340 |
295,440 |
871.443,00 |
|
|
CSX Corp |
865857 |
33,180 |
16:42 |
-0,020 |
-0,06% |
33,170 |
33,180 |
33,200 |
1,42 Mio. |
|
|
Datadog |
A2PSFR |
125,640 |
16:42 |
-0,780 |
-0,62% |
125,570 |
125,710 |
126,420 |
786.373,00 |
|
|
DexCom |
A0D9T1 |
125,105 |
16:42 |
-0,775 |
-0,62% |
125,010 |
125,110 |
125,880 |
501.072,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,340 |
16:42 |
+0,330 |
+0,17% |
196,070 |
196,250 |
196,010 |
351.345,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,810 |
16:42 |
+0,250 |
+0,21% |
118,800 |
118,890 |
118,560 |
298.975,00 |
|
|
DoorDash |
A2QHEA |
110,215 |
16:42 |
-17,245 |
-13,53% |
110,140 |
110,280 |
127,460 |
8,23 Mio. |
|
|
Electronic Arts |
878372 |
127,105 |
16:42 |
-1,075 |
-0,84% |
127,030 |
127,130 |
128,180 |
305.669,00 |
|
|
Exelon Corp |
852011 |
37,755 |
16:42 |
-0,085 |
-0,22% |
37,750 |
37,760 |
37,840 |
1,37 Mio. |
|
|
Fastenal Company |
887891 |
67,610 |
16:42 |
-0,570 |
-0,84% |
67,610 |
67,620 |
68,180 |
515.267,00 |
|
|
Fortinet |
A0YEFE |
64,350 |
16:42 |
+0,820 |
+1,29% |
64,330 |
64,370 |
63,530 |
1,57 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,810 |
16:42 |
-0,450 |
-0,57% |
77,780 |
77,890 |
78,260 |
504.000,00 |
|
|
Gilead Sciences |
885823 |
65,340 |
16:42 |
-0,170 |
-0,26% |
65,330 |
65,350 |
65,510 |
954.900,00 |
|
|
GlobalFoundries |
A3C6AF |
47,040 |
16:42 |
±0,000 |
±0,00% |
47,020 |
47,070 |
47,040 |
156.533,00 |
|
|
Honeywell International |
870153 |
192,730 |
16:42 |
-2,570 |
-1,32% |
192,730 |
192,780 |
195,300 |
645.029,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
471,540 |
16:42 |
+3,500 |
+0,75% |
470,630 |
471,540 |
468,040 |
125.088,00 |
|
|
Illumina |
927079 |
124,160 |
16:42 |
-0,520 |
-0,42% |
123,960 |
124,240 |
124,680 |
338.021,00 |
|
|
Intel Corp |
855681 |
30,260 |
16:42 |
-0,110 |
-0,36% |
30,260 |
30,270 |
30,370 |
12,04 Mio. |
|
|
Intuit |
886053 |
612,530 |
16:42 |
-2,670 |
-0,43% |
612,150 |
612,740 |
615,200 |
207.777,00 |
|
|
Intuitive Surgical |
888024 |
370,955 |
16:42 |
-0,745 |
-0,20% |
370,390 |
370,990 |
371,700 |
151.741,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,555 |
16:42 |
+0,215 |
+0,64% |
33,550 |
33,560 |
33,340 |
1,16 Mio. |
|
|
KLA Corp |
865884 |
669,275 |
16:42 |
+3,235 |
+0,49% |
668,540 |
670,120 |
666,040 |
117.627,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,685 |
16:42 |
+0,405 |
+1,12% |
36,680 |
36,690 |
36,280 |
3,02 Mio. |
|
|
Lam Research Corp |
869686 |
866,995 |
16:42 |
-1,105 |
-0,13% |
866,040 |
867,740 |
868,100 |
128.547,00 |
|
|
lululemon athletica |
A0MXBY |
350,610 |
16:42 |
-3,790 |
-1,07% |
350,290 |
350,620 |
354,400 |
309.257,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
233,009 |
16:42 |
-0,851 |
-0,36% |
232,740 |
232,950 |
233,860 |
233.549,00 |
|
|
Marvell Technology |
A3CNLD |
65,220 |
16:42 |
+1,400 |
+2,19% |
65,220 |
65,230 |
63,820 |
2,08 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.463,100 |
16:42 |
+6,590 |
+0,45% |
1.460,000 |
1.463,580 |
1.456,510 |
95.166,00 |
|
|
Meta Platforms |
A1JWVX |
435,075 |
16:42 |
-4,115 |
-0,94% |
434,960 |
435,280 |
439,190 |
5,46 Mio. |
|
|
Microchip Technology |
886105 |
87,665 |
16:42 |
-1,125 |
-1,27% |
87,660 |
87,710 |
88,790 |
740.092,00 |
|
|
Micron Technology |
869020 |
110,370 |
16:42 |
+0,670 |
+0,61% |
110,350 |
110,390 |
109,700 |
4,99 Mio. |
|
|
Microsoft Corp |
870747 |
395,260 |
16:42 |
+0,320 |
+0,08% |
395,190 |
395,320 |
394,940 |
3,92 Mio. |
|
|
Moderna |
A2N9D9 |
119,835 |
16:42 |
+8,375 |
+7,51% |
119,750 |
119,990 |
111,460 |
3,67 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,640 |
16:42 |
-0,050 |
-0,07% |
70,630 |
70,650 |
70,690 |
1,10 Mio. |
|
|
MongoDB |
A2DYB1 |
363,740 |
16:42 |
-9,590 |
-2,57% |
363,250 |
364,230 |
373,330 |
299.052,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,570 |
16:42 |
+0,030 |
+0,06% |
53,560 |
53,580 |
53,540 |
757.943,00 |
|
|
Netflix |
552484 |
557,810 |
16:42 |
+6,100 |
+1,11% |
557,440 |
558,180 |
551,710 |
581.450,00 |
|
|
NVIDIA Corp |
918422 |
841,344 |
16:42 |
+10,934 |
+1,32% |
840,760 |
841,600 |
830,410 |
13,68 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
248,250 |
16:42 |
-1,180 |
-0,47% |
248,080 |
248,360 |
249,430 |
452.626,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.001,395 |
16:42 |
-3,715 |
-0,37% |
1.000,490 |
1.001,500 |
1.005,110 |
73.757,00 |
|
|
Old Dominion Freight Line |
923655 |
182,070 |
16:42 |
-0,420 |
-0,23% |
181,960 |
182,270 |
182,490 |
434.642,00 |
|
|
ON Semiconductor Corp |
930124 |
68,175 |
16:42 |
-0,835 |
-1,21% |
68,160 |
68,190 |
69,010 |
779.291,00 |
|
|
PACCAR |
861114 |
104,980 |
16:42 |
-1,360 |
-1,28% |
105,000 |
105,050 |
106,340 |
591.989,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
289,055 |
16:42 |
+1,715 |
+0,60% |
288,890 |
289,220 |
287,340 |
728.973,00 |
|
|
Paychex |
868284 |
117,170 |
16:42 |
-2,240 |
-1,88% |
117,130 |
117,210 |
119,410 |
265.084,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,005 |
16:42 |
-0,135 |
-0,20% |
66,020 |
66,030 |
66,140 |
3,26 Mio. |
|
|
PDD Holdings |
A2JRK6 |
134,455 |
16:42 |
+9,965 |
+8,00% |
134,420 |
134,500 |
124,490 |
8,94 Mio. |
|
|
PepsiCo |
851995 |
175,290 |
16:42 |
+0,140 |
+0,08% |
175,250 |
175,310 |
175,150 |
666.216,00 |
|
|
QUALCOMM |
883121 |
178,240 |
16:42 |
+14,130 |
+8,61% |
178,240 |
178,310 |
164,110 |
9,43 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
917,365 |
16:42 |
+13,885 |
+1,54% |
914,750 |
918,470 |
903,480 |
206.271,00 |
|
|
Roper Technologies |
883563 |
511,280 |
16:42 |
-3,480 |
-0,68% |
510,910 |
511,620 |
514,760 |
111.085,00 |
|
|
Ross Stores |
870053 |
128,160 |
16:42 |
+0,340 |
+0,27% |
128,150 |
128,190 |
127,820 |
467.163,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
16:42 |
+0,010 |
+0,33% |
3,060 |
3,070 |
3,050 |
2,27 Mio. |
|
|
Starbucks Corp |
884437 |
74,380 |
16:42 |
-0,060 |
-0,08% |
74,380 |
74,390 |
74,440 |
8,11 Mio. |
|
|
Synopsys |
883703 |
516,070 |
16:42 |
-6,110 |
-1,17% |
515,170 |
516,530 |
522,180 |
221.619,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,010 |
16:42 |
-0,460 |
-0,28% |
165,010 |
165,030 |
165,470 |
558.128,00 |
|
|
Take-Two Interactive Software |
914508 |
141,050 |
16:42 |
-1,690 |
-1,18% |
140,940 |
141,060 |
142,740 |
177.709,00 |
|
|
Tesla |
A1CX3T |
177,317 |
16:42 |
-2,673 |
-1,49% |
177,310 |
177,360 |
179,990 |
31,74 Mio. |
|
|
Texas Instruments |
852654 |
174,180 |
16:42 |
-1,020 |
-0,58% |
174,170 |
174,230 |
175,200 |
895.173,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,694 |
16:42 |
+1,284 |
+1,50% |
86,670 |
86,750 |
85,410 |
960.894,00 |
|
|
Verisk Analytics |
A0YA2M |
231,400 |
16:42 |
-1,410 |
-0,61% |
231,240 |
231,400 |
232,810 |
167.934,00 |
|
|
Vertex Pharmaceuticals |
882807 |
400,890 |
16:42 |
-1,250 |
-0,31% |
400,630 |
401,500 |
402,140 |
234.204,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,380 |
16:42 |
+0,040 |
+0,23% |
17,370 |
17,380 |
17,340 |
1,54 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,665 |
16:42 |
+0,045 |
+0,59% |
7,660 |
7,670 |
7,620 |
6,05 Mio. |
|
|
Workday |
A1J39P |
251,350 |
16:42 |
+6,390 |
+2,61% |
251,250 |
251,380 |
244,960 |
985.321,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,060 |
16:42 |
+0,280 |
+0,52% |
54,040 |
54,050 |
53,780 |
603.442,00 |
|
|
Zscaler |
A2JF28 |
174,730 |
16:42 |
+2,420 |
+1,40% |
174,590 |
174,870 |
172,310 |
191.861,00 |
|