| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.557,14 |
18:16 |
-0,82 |
-0,00% |
- |
- |
18.557,96 |
0,00 |
|
|
Adobe |
871981 |
482,915 |
18:16 |
+0,035 |
+0,01% |
482,800 |
483,030 |
482,880 |
794.280,00 |
|
|
Advanced Micro Devices |
863186 |
165,720 |
18:16 |
+3,100 |
+1,91% |
165,720 |
165,750 |
162,620 |
38,71 Mio. |
|
|
Airbnb |
A2QG35 |
146,298 |
18:15 |
-0,892 |
-0,61% |
146,280 |
146,330 |
147,190 |
1,15 Mio. |
|
|
Alphabet |
A14Y6F |
175,750 |
18:16 |
+1,570 |
+0,90% |
175,740 |
175,760 |
174,180 |
9,81 Mio. |
|
|
Alphabet |
A14Y6H |
176,990 |
18:16 |
+1,560 |
+0,89% |
176,990 |
177,010 |
175,430 |
7,71 Mio. |
|
|
Amazon.com |
906866 |
184,380 |
18:16 |
+0,750 |
+0,41% |
184,380 |
184,390 |
183,630 |
14,66 Mio. |
|
|
American Electric Power Compan |
850222 |
92,519 |
18:16 |
-0,021 |
-0,02% |
92,510 |
92,530 |
92,540 |
697.512,00 |
|
|
Amgen |
867900 |
311,050 |
18:16 |
-3,670 |
-1,17% |
310,980 |
311,120 |
314,720 |
677.365,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
214,480 |
18:15 |
+0,360 |
+0,17% |
214,460 |
214,570 |
214,120 |
839.386,00 |
|
|
ANSYS |
901492 |
327,210 |
18:16 |
-0,320 |
-0,10% |
327,210 |
327,510 |
327,530 |
137.843,00 |
|
|
Apple |
865985 |
189,734 |
18:16 |
-0,106 |
-0,06% |
189,730 |
189,740 |
189,840 |
16,34 Mio. |
|
|
Applied Materials |
865177 |
213,790 |
18:16 |
-0,240 |
-0,11% |
213,740 |
213,810 |
214,030 |
3,67 Mio. |
|
|
ASML Holding NV |
A1J85V |
927,380 |
18:16 |
+7,840 |
+0,85% |
926,600 |
927,580 |
919,540 |
337.729,00 |
|
|
AstraZeneca PLC |
886715 |
76,780 |
18:16 |
-0,260 |
-0,34% |
76,770 |
76,780 |
77,040 |
1,22 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,810 |
18:15 |
-0,400 |
-0,22% |
181,650 |
181,810 |
182,210 |
327.227,00 |
|
|
Autodesk |
869964 |
220,470 |
18:15 |
+0,040 |
+0,02% |
220,460 |
220,610 |
220,430 |
357.672,00 |
|
|
Automatic Data Processing |
850347 |
250,310 |
18:16 |
+0,250 |
+0,10% |
250,220 |
250,320 |
250,060 |
340.847,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,305 |
18:16 |
+0,285 |
+0,86% |
33,300 |
33,310 |
33,020 |
1,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
230,650 |
18:16 |
+0,610 |
+0,27% |
230,450 |
230,720 |
230,040 |
390.989,00 |
|
|
Booking Holdings |
A2JEXP |
3.704,750 |
18:10 |
-30,260 |
-0,81% |
3.703,280 |
3.710,040 |
3.735,010 |
69.786,00 |
|
|
Broadcom |
A2JG9Z |
1.394,170 |
18:16 |
-17,960 |
-1,27% |
1.393,720 |
1.394,640 |
1.412,130 |
709.940,00 |
|
|
Cadence Design Systems |
873567 |
289,650 |
18:16 |
+0,720 |
+0,25% |
289,570 |
289,710 |
288,930 |
286.676,00 |
|
|
CDW Corp |
A1W0KL |
223,410 |
18:15 |
-0,730 |
-0,33% |
223,400 |
223,610 |
224,140 |
283.871,00 |
|
|
Charter Communications |
A2AJX9 |
275,120 |
18:15 |
-2,420 |
-0,87% |
275,110 |
275,360 |
277,540 |
225.171,00 |
|
|
Cintas Corp |
880205 |
687,190 |
18:12 |
-4,190 |
-0,61% |
686,050 |
686,980 |
691,380 |
71.133,00 |
|
|
Cisco Systems |
878841 |
48,235 |
18:16 |
-0,105 |
-0,22% |
48,230 |
48,240 |
48,340 |
8,44 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,440 |
18:15 |
-0,480 |
-0,64% |
74,440 |
74,460 |
74,920 |
327.478,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,550 |
18:15 |
-1,780 |
-2,53% |
68,540 |
68,560 |
70,330 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,375 |
18:16 |
+0,005 |
+0,01% |
39,370 |
39,380 |
39,370 |
4,27 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,610 |
18:16 |
-1,730 |
-0,80% |
214,530 |
214,700 |
216,340 |
838.205,00 |
|
|
Copart |
893807 |
53,620 |
18:16 |
-0,960 |
-1,76% |
53,610 |
53,630 |
54,580 |
2,68 Mio. |
|
|
CoStar Group |
922134 |
87,700 |
18:16 |
-0,430 |
-0,49% |
87,650 |
87,700 |
88,130 |
279.530,00 |
|
|
Costco Wholesale Corp |
888351 |
793,870 |
18:16 |
+0,800 |
+0,10% |
793,310 |
793,870 |
793,070 |
484.903,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,400 |
18:16 |
+6,340 |
+1,87% |
345,400 |
345,600 |
339,060 |
1,03 Mio. |
|
|
CSX Corp |
865857 |
33,620 |
18:15 |
-0,310 |
-0,91% |
33,620 |
33,630 |
33,930 |
2,08 Mio. |
|
|
Datadog |
A2PSFR |
121,100 |
18:16 |
+0,490 |
+0,41% |
121,050 |
121,110 |
120,610 |
739.916,00 |
|
|
DexCom |
A0D9T1 |
131,800 |
18:15 |
-0,110 |
-0,08% |
131,760 |
131,840 |
131,910 |
608.035,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,270 |
18:15 |
+1,680 |
+0,86% |
196,260 |
196,400 |
194,590 |
224.507,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,440 |
18:15 |
-2,860 |
-2,36% |
118,430 |
118,480 |
121,300 |
867.588,00 |
|
|
DoorDash |
A2QHEA |
116,840 |
18:16 |
+0,680 |
+0,59% |
116,810 |
116,870 |
116,160 |
1,54 Mio. |
|
|
Electronic Arts |
878372 |
127,290 |
18:16 |
-1,870 |
-1,45% |
127,280 |
127,300 |
129,160 |
1,31 Mio. |
|
|
Exelon Corp |
852011 |
38,675 |
18:16 |
+0,055 |
+0,14% |
38,670 |
38,680 |
38,620 |
1,41 Mio. |
|
|
Fastenal Company |
887891 |
66,040 |
18:16 |
-0,770 |
-1,15% |
66,020 |
66,040 |
66,810 |
718.337,00 |
|
|
Fortinet |
A0YEFE |
61,840 |
18:16 |
+0,600 |
+0,98% |
61,830 |
61,850 |
61,240 |
1,04 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,090 |
18:15 |
-0,220 |
-0,27% |
81,050 |
81,120 |
81,310 |
486.149,00 |
|
|
Gilead Sciences |
885823 |
67,660 |
18:16 |
-0,200 |
-0,29% |
67,650 |
67,660 |
67,860 |
1,27 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,975 |
18:15 |
-0,205 |
-0,38% |
53,950 |
53,970 |
54,180 |
264.593,00 |
|
|
Honeywell International |
870153 |
206,420 |
18:15 |
-0,200 |
-0,10% |
206,390 |
206,450 |
206,620 |
814.099,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
540,165 |
18:15 |
-0,775 |
-0,14% |
539,830 |
540,580 |
540,940 |
120.392,00 |
|
|
Illumina |
927079 |
112,710 |
18:16 |
-1,750 |
-1,53% |
112,580 |
112,750 |
114,460 |
257.626,00 |
|
|
Intel Corp |
855681 |
31,765 |
18:16 |
-0,265 |
-0,83% |
31,760 |
31,770 |
32,030 |
18,09 Mio. |
|
|
Intuit |
886053 |
657,890 |
18:15 |
+4,520 |
+0,69% |
657,840 |
658,300 |
653,370 |
253.815,00 |
|
|
Intuitive Surgical |
888024 |
396,110 |
18:15 |
-0,320 |
-0,08% |
395,930 |
396,300 |
396,430 |
233.552,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
18:16 |
-0,310 |
-0,91% |
33,830 |
33,840 |
34,140 |
1,66 Mio. |
|
|
KLA Corp |
865884 |
746,595 |
18:15 |
-2,885 |
-0,38% |
746,130 |
747,130 |
749,480 |
255.156,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,995 |
18:16 |
-0,075 |
-0,21% |
35,990 |
36,000 |
36,070 |
2,12 Mio. |
|
|
Lam Research Corp |
869686 |
922,610 |
18:13 |
-20,290 |
-2,15% |
922,890 |
923,810 |
942,900 |
315.278,00 |
|
|
lululemon athletica |
A0MXBY |
336,355 |
18:16 |
-1,925 |
-0,57% |
336,260 |
336,450 |
338,280 |
997.999,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
237,080 |
18:16 |
-1,880 |
-0,79% |
236,980 |
237,200 |
238,960 |
463.926,00 |
|
|
Marvell Technology |
A3CNLD |
73,270 |
18:16 |
+0,190 |
+0,26% |
73,250 |
73,280 |
73,080 |
2,65 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.738,690 |
18:16 |
-0,460 |
-0,03% |
1.737,560 |
1.739,820 |
1.739,150 |
86.460,00 |
|
|
Meta Platforms |
A1JWVX |
471,325 |
18:16 |
-1,905 |
-0,40% |
471,240 |
471,410 |
473,230 |
5,28 Mio. |
|
|
Microchip Technology |
886105 |
94,270 |
18:16 |
+0,030 |
+0,03% |
94,260 |
94,270 |
94,240 |
1,01 Mio. |
|
|
Micron Technology |
869020 |
127,085 |
18:16 |
-0,805 |
-0,63% |
127,070 |
127,090 |
127,890 |
5,52 Mio. |
|
|
Microsoft Corp |
870747 |
419,345 |
18:16 |
-1,645 |
-0,39% |
419,330 |
419,360 |
420,990 |
7,25 Mio. |
|
|
Moderna |
A2N9D9 |
133,435 |
18:16 |
+0,755 |
+0,57% |
133,340 |
133,530 |
132,680 |
1,14 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,680 |
18:16 |
-0,240 |
-0,33% |
71,680 |
71,690 |
71,920 |
1,93 Mio. |
|
|
MongoDB |
A2DYB1 |
369,855 |
18:16 |
-0,085 |
-0,02% |
369,530 |
370,020 |
369,940 |
171.646,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,095 |
18:16 |
+0,005 |
+0,01% |
54,090 |
54,100 |
54,090 |
1,18 Mio. |
|
|
Netflix |
552484 |
619,310 |
18:16 |
+8,790 |
+1,44% |
619,130 |
619,500 |
610,520 |
1,88 Mio. |
|
|
NVIDIA Corp |
918422 |
934,130 |
18:16 |
-9,460 |
-1,00% |
933,980 |
934,280 |
943,590 |
16,73 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,750 |
18:15 |
-0,860 |
-0,32% |
268,760 |
269,040 |
269,610 |
395.300,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,835 |
18:14 |
-0,145 |
-0,01% |
1.005,000 |
1.006,660 |
1.005,980 |
90.267,00 |
|
|
Old Dominion Freight Line |
923655 |
182,640 |
18:15 |
+0,470 |
+0,26% |
182,550 |
182,780 |
182,170 |
902.379,00 |
|
|
ON Semiconductor Corp |
930124 |
73,655 |
18:16 |
+0,655 |
+0,90% |
73,650 |
73,660 |
73,000 |
1,33 Mio. |
|
|
PACCAR |
861114 |
105,390 |
18:16 |
-0,540 |
-0,51% |
105,380 |
105,400 |
105,930 |
411.065,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
318,004 |
18:16 |
+1,224 |
+0,39% |
317,990 |
318,090 |
316,780 |
1,49 Mio. |
|
|
Paychex |
868284 |
124,430 |
18:16 |
-0,760 |
-0,61% |
124,420 |
124,460 |
125,190 |
282.906,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,579 |
18:16 |
+0,479 |
+0,75% |
64,570 |
64,580 |
64,100 |
3,21 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,060 |
18:16 |
+3,680 |
+2,57% |
147,060 |
147,090 |
143,380 |
11,06 Mio. |
|
|
PepsiCo |
851995 |
182,565 |
18:16 |
-0,545 |
-0,30% |
182,550 |
182,570 |
183,110 |
1,69 Mio. |
|
|
QUALCOMM |
883121 |
194,270 |
18:16 |
+1,000 |
+0,52% |
194,240 |
194,340 |
193,270 |
1,95 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
979,055 |
18:12 |
+11,075 |
+1,14% |
978,450 |
979,760 |
967,980 |
128.784,00 |
|
|
Roper Technologies |
883563 |
540,550 |
18:15 |
+1,750 |
+0,32% |
539,790 |
540,870 |
538,800 |
344.481,00 |
|
|
Ross Stores |
870053 |
132,740 |
18:16 |
-1,600 |
-1,19% |
132,740 |
132,790 |
134,340 |
808.755,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
18:16 |
-0,030 |
-0,98% |
3,020 |
3,030 |
3,050 |
3,83 Mio. |
|
|
Starbucks Corp |
884437 |
77,235 |
18:16 |
+1,955 |
+2,60% |
77,230 |
77,240 |
75,280 |
5,55 Mio. |
|
|
Synopsys |
883703 |
568,290 |
18:16 |
-0,980 |
-0,17% |
567,700 |
568,140 |
569,270 |
173.807,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,800 |
18:16 |
+0,220 |
+0,13% |
163,790 |
163,810 |
163,580 |
978.889,00 |
|
|
Take-Two Interactive Software |
914508 |
147,060 |
18:16 |
+0,980 |
+0,67% |
147,000 |
147,120 |
146,080 |
3,32 Mio. |
|
|
Tesla |
A1CX3T |
179,140 |
18:16 |
+4,300 |
+2,46% |
179,140 |
179,160 |
174,840 |
44,96 Mio. |
|
|
Texas Instruments |
852654 |
195,130 |
18:16 |
+0,160 |
+0,08% |
195,130 |
195,150 |
194,970 |
1,56 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,665 |
18:16 |
+1,475 |
+1,58% |
94,650 |
94,690 |
93,190 |
2,18 Mio. |
|
|
Verisk Analytics |
A0YA2M |
250,040 |
18:15 |
-1,440 |
-0,57% |
249,930 |
250,090 |
251,480 |
190.495,00 |
|
|
Vertex Pharmaceuticals |
882807 |
443,030 |
18:16 |
+2,390 |
+0,54% |
442,960 |
443,140 |
440,640 |
332.261,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,315 |
18:16 |
-0,025 |
-0,14% |
18,310 |
18,320 |
18,340 |
3,19 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,078 |
18:16 |
-0,152 |
-1,84% |
8,070 |
8,080 |
8,230 |
9,63 Mio. |
|
|
Workday |
A1J39P |
257,105 |
18:15 |
+0,535 |
+0,21% |
257,020 |
257,120 |
256,570 |
810.614,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,700 |
18:16 |
-0,150 |
-0,27% |
55,690 |
55,700 |
55,850 |
593.736,00 |
|
|
Zscaler |
A2JF28 |
180,155 |
18:15 |
+0,845 |
+0,47% |
180,090 |
180,270 |
179,310 |
687.264,00 |
|