| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.733,58 |
21:43 |
+15,28 |
+0,09% |
- |
- |
17.718,30 |
0,00 |
|
|
Adobe |
871981 |
471,745 |
21:43 |
-5,815 |
-1,22% |
471,620 |
471,850 |
477,560 |
1,65 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,655 |
21:43 |
+2,255 |
+1,43% |
159,650 |
159,670 |
157,400 |
38,75 Mio. |
|
|
Airbnb |
A2QG35 |
161,780 |
21:43 |
-2,450 |
-1,49% |
161,740 |
161,820 |
164,230 |
1,58 Mio. |
|
|
Alphabet |
A14Y6F |
165,800 |
21:43 |
-6,150 |
-3,58% |
165,790 |
165,800 |
171,950 |
34,44 Mio. |
|
|
Alphabet |
A14Y6H |
167,660 |
21:43 |
-6,030 |
-3,47% |
167,650 |
167,660 |
173,690 |
30,25 Mio. |
|
|
Amazon.com |
906866 |
180,255 |
21:43 |
+0,635 |
+0,35% |
180,250 |
180,260 |
179,620 |
44,03 Mio. |
|
|
American Electric Power Compan |
850222 |
86,650 |
21:43 |
+1,390 |
+1,63% |
86,640 |
86,660 |
85,260 |
1,83 Mio. |
|
|
Amgen |
867900 |
275,960 |
21:43 |
+5,980 |
+2,21% |
275,960 |
276,030 |
269,980 |
1,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,950 |
21:43 |
+0,980 |
+0,49% |
202,910 |
202,980 |
201,970 |
1,44 Mio. |
|
|
ANSYS |
901492 |
329,485 |
21:43 |
-4,265 |
-1,28% |
329,340 |
329,650 |
333,750 |
314.666,00 |
|
|
Apple |
865985 |
173,800 |
21:43 |
+4,500 |
+2,66% |
173,790 |
173,800 |
169,300 |
52,20 Mio. |
|
|
Applied Materials |
865177 |
203,970 |
21:43 |
+0,590 |
+0,29% |
203,930 |
203,980 |
203,380 |
1,74 Mio. |
|
|
ASML Holding NV |
A1J85V |
906,380 |
21:42 |
-12,590 |
-1,37% |
905,960 |
906,770 |
918,970 |
514.199,00 |
|
|
AstraZeneca PLC |
886715 |
75,415 |
21:43 |
+0,245 |
+0,33% |
75,410 |
75,420 |
75,170 |
3,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
176,770 |
21:43 |
-2,680 |
-1,49% |
176,680 |
176,900 |
179,450 |
1,65 Mio. |
|
|
Autodesk |
869964 |
215,220 |
21:43 |
-2,710 |
-1,24% |
215,130 |
215,260 |
217,930 |
927.514,00 |
|
|
Automatic Data Processing |
850347 |
243,700 |
21:42 |
+0,630 |
+0,26% |
243,690 |
243,790 |
243,070 |
724.939,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,940 |
21:43 |
+0,100 |
+0,30% |
32,940 |
32,950 |
32,840 |
2,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
215,710 |
21:43 |
+6,810 |
+3,26% |
215,630 |
215,790 |
208,900 |
1,68 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.510,485 |
21:39 |
-10,595 |
-0,30% |
3.505,110 |
3.512,350 |
3.521,080 |
89.583,00 |
|
|
Broadcom |
A2JG9Z |
1.334,560 |
21:42 |
-9,510 |
-0,71% |
1.333,680 |
1.335,140 |
1.344,070 |
740.840,00 |
|
|
Cadence Design Systems |
873567 |
280,920 |
21:43 |
-1,490 |
-0,53% |
280,810 |
280,930 |
282,410 |
858.471,00 |
|
|
CDW Corp |
A1W0KL |
245,480 |
21:42 |
+3,220 |
+1,33% |
245,420 |
245,540 |
242,260 |
329.142,00 |
|
|
Charter Communications |
A2AJX9 |
260,620 |
21:43 |
+6,010 |
+2,36% |
260,480 |
260,630 |
254,610 |
903.121,00 |
|
|
Cintas Corp |
880205 |
663,290 |
21:42 |
-2,940 |
-0,44% |
663,190 |
663,670 |
666,230 |
152.145,00 |
|
|
Cisco Systems |
878841 |
47,720 |
21:43 |
-0,140 |
-0,29% |
47,710 |
47,720 |
47,860 |
7,40 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,030 |
21:42 |
+0,530 |
+0,74% |
72,010 |
72,020 |
71,500 |
481.911,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,660 |
21:43 |
-0,280 |
-0,42% |
66,650 |
66,660 |
66,940 |
3,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,800 |
21:43 |
+0,230 |
+0,60% |
38,790 |
38,800 |
38,570 |
8,94 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,200 |
21:42 |
+0,830 |
+0,44% |
189,180 |
189,320 |
188,370 |
1,34 Mio. |
|
|
Copart |
893807 |
55,375 |
21:43 |
-0,355 |
-0,64% |
55,370 |
55,380 |
55,730 |
2,40 Mio. |
|
|
CoStar Group |
922134 |
92,230 |
21:43 |
-0,420 |
-0,45% |
92,200 |
92,230 |
92,650 |
969.459,00 |
|
|
Costco Wholesale Corp |
888351 |
724,720 |
21:42 |
-4,460 |
-0,61% |
724,470 |
724,890 |
729,180 |
855.205,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
303,520 |
21:43 |
-0,550 |
-0,18% |
303,510 |
303,710 |
304,070 |
1,55 Mio. |
|
|
CSX Corp |
865857 |
33,835 |
21:43 |
-0,155 |
-0,46% |
33,830 |
33,840 |
33,990 |
7,95 Mio. |
|
|
Datadog |
A2PSFR |
128,900 |
21:43 |
-2,550 |
-1,94% |
128,880 |
128,940 |
131,450 |
2,20 Mio. |
|
|
DexCom |
A0D9T1 |
124,960 |
21:43 |
+0,620 |
+0,50% |
124,960 |
125,020 |
124,340 |
2,46 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,540 |
21:43 |
-2,220 |
-1,07% |
205,500 |
205,590 |
207,760 |
954.294,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,185 |
21:43 |
-3,555 |
-2,92% |
118,160 |
118,200 |
121,740 |
4,26 Mio. |
|
|
DoorDash |
A2QHEA |
131,120 |
21:43 |
-0,990 |
-0,75% |
131,110 |
131,160 |
132,110 |
2,04 Mio. |
|
|
Electronic Arts |
878372 |
127,640 |
21:43 |
-0,260 |
-0,20% |
127,610 |
127,640 |
127,900 |
667.951,00 |
|
|
Exelon Corp |
852011 |
37,645 |
21:43 |
+0,325 |
+0,87% |
37,640 |
37,650 |
37,320 |
1,88 Mio. |
|
|
Fastenal Company |
887891 |
68,265 |
21:43 |
+0,095 |
+0,14% |
68,260 |
68,270 |
68,170 |
1,74 Mio. |
|
|
Fortinet |
A0YEFE |
64,120 |
21:43 |
-0,060 |
-0,09% |
64,110 |
64,130 |
64,180 |
3,01 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
88,820 |
21:43 |
+2,580 |
+2,99% |
88,810 |
88,830 |
86,240 |
2,86 Mio. |
|
|
Gilead Sciences |
885823 |
65,800 |
21:43 |
+0,380 |
+0,58% |
65,790 |
65,800 |
65,420 |
5,21 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,740 |
21:43 |
+0,350 |
+0,72% |
48,730 |
48,750 |
48,390 |
406.735,00 |
|
|
Honeywell International |
870153 |
193,285 |
21:43 |
-0,165 |
-0,09% |
193,270 |
193,300 |
193,450 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
503,130 |
21:43 |
+3,830 |
+0,77% |
503,040 |
503,150 |
499,300 |
269.834,00 |
|
|
Illumina |
927079 |
124,420 |
21:43 |
+2,140 |
+1,75% |
124,410 |
124,480 |
122,280 |
631.113,00 |
|
|
Intel Corp |
855681 |
31,245 |
21:43 |
-0,635 |
-1,99% |
31,240 |
31,250 |
31,880 |
45,75 Mio. |
|
|
Intuit |
886053 |
635,724 |
21:43 |
-0,826 |
-0,13% |
635,600 |
635,940 |
636,550 |
564.112,00 |
|
|
Intuitive Surgical |
888024 |
373,190 |
21:43 |
-2,140 |
-0,57% |
373,030 |
373,330 |
375,330 |
617.364,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,735 |
21:43 |
+0,015 |
+0,04% |
33,730 |
33,740 |
33,720 |
5,88 Mio. |
|
|
KLA Corp |
865884 |
711,320 |
21:43 |
+5,060 |
+0,72% |
710,950 |
711,780 |
706,260 |
468.580,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,555 |
21:43 |
+0,395 |
+1,04% |
38,550 |
38,560 |
38,160 |
3,47 Mio. |
|
|
Lam Research Corp |
869686 |
924,320 |
21:42 |
-1,050 |
-0,11% |
923,270 |
923,890 |
925,370 |
418.780,00 |
|
|
lululemon athletica |
A0MXBY |
361,335 |
21:43 |
-3,365 |
-0,92% |
361,240 |
361,430 |
364,700 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,965 |
21:43 |
-0,875 |
-0,36% |
239,910 |
240,010 |
240,840 |
703.439,00 |
|
|
Marvell Technology |
A3CNLD |
68,740 |
21:43 |
-0,880 |
-1,26% |
68,730 |
68,750 |
69,620 |
5,62 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.436,170 |
21:42 |
+30,170 |
+2,15% |
1.435,770 |
1.438,630 |
1.406,000 |
263.635,00 |
|
|
Meta Platforms |
A1JWVX |
428,980 |
21:43 |
-14,310 |
-3,23% |
428,930 |
429,030 |
443,290 |
18,29 Mio. |
|
|
Microchip Technology |
886105 |
93,400 |
21:43 |
-0,200 |
-0,21% |
93,400 |
93,430 |
93,600 |
2,58 Mio. |
|
|
Micron Technology |
869020 |
114,070 |
21:43 |
-0,770 |
-0,67% |
114,060 |
114,080 |
114,840 |
9,99 Mio. |
|
|
Microsoft Corp |
870747 |
401,300 |
21:43 |
-5,020 |
-1,24% |
401,290 |
401,320 |
406,320 |
14,30 Mio. |
|
|
Moderna |
A2N9D9 |
111,680 |
21:43 |
+3,710 |
+3,44% |
111,640 |
111,720 |
107,970 |
1,88 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,655 |
21:43 |
+1,045 |
+1,48% |
71,650 |
71,660 |
70,610 |
6,05 Mio. |
|
|
MongoDB |
A2DYB1 |
370,880 |
21:42 |
-12,920 |
-3,37% |
370,600 |
370,920 |
383,800 |
887.489,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,915 |
21:43 |
+0,545 |
+1,02% |
53,910 |
53,920 |
53,370 |
2,55 Mio. |
|
|
Netflix |
552484 |
556,460 |
21:42 |
-4,770 |
-0,85% |
556,390 |
556,570 |
561,230 |
1,83 Mio. |
|
|
NVIDIA Corp |
918422 |
873,043 |
21:43 |
-4,307 |
-0,49% |
872,900 |
873,240 |
877,350 |
34,33 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
246,260 |
21:43 |
+3,560 |
+1,47% |
246,070 |
246,270 |
242,700 |
1,88 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.035,250 |
21:42 |
-8,680 |
-0,83% |
1.035,150 |
1.036,180 |
1.043,930 |
209.673,00 |
|
|
Old Dominion Freight Line |
923655 |
182,825 |
21:43 |
+0,405 |
+0,22% |
182,750 |
182,900 |
182,420 |
1,82 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,530 |
21:43 |
+2,470 |
+3,63% |
70,530 |
70,550 |
68,060 |
11,18 Mio. |
|
|
PACCAR |
861114 |
113,695 |
21:43 |
+1,735 |
+1,55% |
113,690 |
113,720 |
111,960 |
2,34 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
292,780 |
21:43 |
+1,360 |
+0,47% |
292,720 |
292,840 |
291,420 |
2,45 Mio. |
|
|
Paychex |
868284 |
120,360 |
21:43 |
+0,390 |
+0,33% |
120,350 |
120,380 |
119,970 |
958.540,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,085 |
21:43 |
+1,125 |
+1,71% |
67,080 |
67,090 |
65,960 |
13,96 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,650 |
21:43 |
-2,660 |
-2,06% |
126,660 |
126,690 |
129,310 |
4,63 Mio. |
|
|
PepsiCo |
851995 |
175,585 |
21:43 |
+0,005 |
+0,00% |
175,570 |
175,600 |
175,580 |
2,10 Mio. |
|
|
QUALCOMM |
883121 |
168,470 |
21:43 |
+2,810 |
+1,70% |
168,440 |
168,480 |
165,660 |
4,08 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
891,740 |
21:43 |
+8,540 |
+0,97% |
891,720 |
892,300 |
883,200 |
241.468,00 |
|
|
Roper Technologies |
883563 |
512,800 |
21:43 |
-13,980 |
-2,65% |
512,680 |
513,000 |
526,780 |
479.097,00 |
|
|
Ross Stores |
870053 |
130,297 |
21:43 |
-3,313 |
-2,48% |
130,280 |
130,300 |
133,610 |
2,38 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
21:43 |
+0,140 |
+4,64% |
3,160 |
3,170 |
3,020 |
17,75 Mio. |
|
|
Starbucks Corp |
884437 |
88,095 |
21:43 |
-0,155 |
-0,18% |
88,090 |
88,100 |
88,250 |
5,95 Mio. |
|
|
Synopsys |
883703 |
543,145 |
21:42 |
-0,515 |
-0,09% |
542,940 |
543,360 |
543,660 |
439.656,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,070 |
21:43 |
+0,110 |
+0,07% |
164,060 |
164,080 |
163,960 |
2,52 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,200 |
21:43 |
-0,270 |
-0,19% |
144,150 |
144,250 |
144,470 |
715.940,00 |
|
|
Tesla |
A1CX3T |
193,725 |
21:43 |
+25,435 |
+15,11% |
193,710 |
193,760 |
168,290 |
225,54 Mio. |
|
|
Texas Instruments |
852654 |
179,115 |
21:43 |
+1,635 |
+0,92% |
179,100 |
179,130 |
177,480 |
2,72 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,221 |
21:43 |
-0,509 |
-0,60% |
84,220 |
84,250 |
84,730 |
1,19 Mio. |
|
|
Verisk Analytics |
A0YA2M |
221,410 |
21:43 |
+0,270 |
+0,12% |
221,340 |
221,500 |
221,140 |
526.421,00 |
|
|
Vertex Pharmaceuticals |
882807 |
395,220 |
21:43 |
-2,260 |
-0,57% |
395,180 |
395,370 |
397,480 |
393.062,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,910 |
21:43 |
+0,210 |
+1,19% |
17,900 |
17,910 |
17,700 |
4,47 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,135 |
21:43 |
+0,025 |
+0,31% |
8,130 |
8,140 |
8,110 |
13,47 Mio. |
|
|
Workday |
A1J39P |
248,709 |
21:43 |
-2,331 |
-0,93% |
248,700 |
248,790 |
251,040 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,510 |
21:43 |
+0,550 |
+1,02% |
54,500 |
54,510 |
53,960 |
2,50 Mio. |
|
|
Zscaler |
A2JF28 |
178,320 |
21:43 |
+1,270 |
+0,72% |
178,260 |
178,330 |
177,050 |
909.727,00 |
|