| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.570,30 |
17:14 |
+12,33 |
+0,07% |
- |
- |
18.557,96 |
0,00 |
|
|
Zscaler |
A2JF28 |
180,335 |
17:14 |
+1,025 |
+0,57% |
180,280 |
180,390 |
179,310 |
363.025,00 |
|
|
Xcel Energy |
855009 |
55,710 |
17:14 |
-0,140 |
-0,25% |
55,710 |
55,720 |
55,850 |
430.767,00 |
|
|
Workday |
A1J39P |
257,140 |
17:14 |
+0,570 |
+0,22% |
257,080 |
257,170 |
256,570 |
505.572,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,087 |
17:14 |
-0,142 |
-1,73% |
8,080 |
8,090 |
8,230 |
6,82 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,390 |
17:14 |
+0,050 |
+0,27% |
18,380 |
18,390 |
18,340 |
2,26 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
442,530 |
17:13 |
+1,890 |
+0,43% |
442,170 |
442,710 |
440,640 |
247.302,00 |
|
|
Verisk Analytics |
A0YA2M |
250,640 |
17:14 |
-0,840 |
-0,33% |
250,570 |
250,710 |
251,480 |
137.434,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,660 |
17:14 |
+1,470 |
+1,58% |
94,600 |
94,700 |
93,190 |
1,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,930 |
17:14 |
+0,960 |
+0,49% |
195,880 |
195,940 |
194,970 |
1,24 Mio. |
|
|
Tesla |
A1CX3T |
177,885 |
17:14 |
+3,045 |
+1,74% |
177,860 |
177,900 |
174,840 |
31,19 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,955 |
17:14 |
+2,875 |
+1,97% |
148,810 |
149,030 |
146,080 |
2,65 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,720 |
17:14 |
+0,140 |
+0,09% |
163,710 |
163,730 |
163,580 |
788.528,00 |
|
|
Synopsys |
883703 |
569,040 |
17:14 |
-0,230 |
-0,04% |
568,760 |
569,120 |
569,270 |
136.082,00 |
|
|
Starbucks Corp |
884437 |
76,450 |
17:14 |
+1,170 |
+1,55% |
76,430 |
76,450 |
75,280 |
3,06 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,037 |
17:14 |
-0,013 |
-0,41% |
3,030 |
3,040 |
3,050 |
3,10 Mio. |
|
|
Ross Stores |
870053 |
133,050 |
17:14 |
-1,290 |
-0,96% |
133,030 |
133,070 |
134,340 |
519.558,00 |
|
|
Roper Technologies |
883563 |
539,810 |
17:14 |
+1,010 |
+0,19% |
538,660 |
539,870 |
538,800 |
131.712,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,340 |
17:13 |
+8,360 |
+0,86% |
975,360 |
977,290 |
967,980 |
97.748,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
194,460 |
17:14 |
+1,190 |
+0,62% |
194,470 |
194,520 |
193,270 |
1,48 Mio. |
|
|
PepsiCo |
851995 |
182,770 |
17:14 |
-0,340 |
-0,19% |
182,750 |
182,780 |
183,110 |
1,30 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,160 |
17:14 |
+5,780 |
+4,03% |
149,110 |
149,190 |
143,380 |
9,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,600 |
17:14 |
+0,500 |
+0,78% |
64,590 |
64,600 |
64,100 |
2,53 Mio. |
|
|
Paychex |
868284 |
124,515 |
17:13 |
-0,675 |
-0,54% |
124,480 |
124,530 |
125,190 |
199.850,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
317,406 |
17:14 |
+0,626 |
+0,20% |
317,360 |
317,560 |
316,780 |
1,12 Mio. |
|
|
PACCAR |
861114 |
105,595 |
17:13 |
-0,335 |
-0,32% |
105,580 |
105,620 |
105,930 |
295.516,00 |
|
|
ON Semiconductor Corp |
930124 |
73,795 |
17:14 |
+0,795 |
+1,09% |
73,790 |
73,800 |
73,000 |
1,01 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,850 |
17:14 |
+0,680 |
+0,37% |
182,740 |
182,960 |
182,170 |
716.364,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.004,690 |
17:12 |
-1,290 |
-0,13% |
1.002,610 |
1.005,950 |
1.005,980 |
60.188,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
269,520 |
17:14 |
-0,090 |
-0,03% |
269,400 |
269,640 |
269,610 |
324.077,00 |
|
|
NVIDIA Corp |
918422 |
936,465 |
17:14 |
-7,125 |
-0,76% |
936,300 |
936,680 |
943,590 |
13,35 Mio. |
|
|
Netflix |
552484 |
619,860 |
17:14 |
+9,340 |
+1,53% |
619,560 |
620,130 |
610,520 |
1,68 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,100 |
17:13 |
+0,010 |
+0,02% |
54,100 |
54,110 |
54,090 |
890.693,00 |
|
|
MongoDB |
A2DYB1 |
369,340 |
17:14 |
-0,600 |
-0,16% |
368,950 |
369,340 |
369,940 |
111.230,00 |
|
|
Mondelez International |
A1J4U0 |
71,720 |
17:14 |
-0,200 |
-0,28% |
71,720 |
71,740 |
71,920 |
1,59 Mio. |
|
|
Moderna |
A2N9D9 |
132,000 |
17:14 |
-0,680 |
-0,51% |
131,960 |
132,100 |
132,680 |
828.872,00 |
|
|
Microsoft Corp |
870747 |
419,430 |
17:14 |
-1,560 |
-0,37% |
419,430 |
419,460 |
420,990 |
6,46 Mio. |
|
|
Micron Technology |
869020 |
127,110 |
17:14 |
-0,780 |
-0,61% |
127,110 |
127,150 |
127,890 |
4,23 Mio. |
|
|
Microchip Technology |
886105 |
94,470 |
17:14 |
+0,230 |
+0,24% |
94,460 |
94,480 |
94,240 |
672.572,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
470,620 |
17:14 |
-2,610 |
-0,55% |
470,500 |
470,660 |
473,230 |
4,40 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.738,855 |
17:14 |
-0,295 |
-0,02% |
1.736,160 |
1.740,730 |
1.739,150 |
58.791,00 |
|
|
Marvell Technology |
A3CNLD |
73,460 |
17:14 |
+0,380 |
+0,52% |
73,460 |
73,470 |
73,080 |
2,11 Mio. |
|
|
Marriott International |
913070 |
236,800 |
17:13 |
-2,160 |
-0,90% |
236,730 |
236,830 |
238,960 |
309.347,00 |
|
|
lululemon athletica |
A0MXBY |
337,545 |
17:14 |
-0,735 |
-0,22% |
337,430 |
337,660 |
338,280 |
781.609,00 |
|
|
Lam Research Corp |
869686 |
928,610 |
17:14 |
-14,290 |
-1,52% |
928,430 |
930,080 |
942,900 |
205.268,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,890 |
17:14 |
-0,180 |
-0,50% |
35,890 |
35,900 |
36,070 |
1,55 Mio. |
|
|
KLA Corp |
865884 |
751,300 |
17:14 |
+1,820 |
+0,24% |
750,520 |
751,670 |
749,480 |
212.062,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,935 |
17:14 |
-0,205 |
-0,60% |
33,930 |
33,940 |
34,140 |
1,20 Mio. |
|
|
Intuitive Surgical |
888024 |
395,740 |
17:14 |
-0,690 |
-0,17% |
395,500 |
395,850 |
396,430 |
185.232,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
656,475 |
17:13 |
+3,105 |
+0,48% |
656,130 |
656,920 |
653,370 |
195.238,00 |
|
|
Intel Corp |
855681 |
32,010 |
17:14 |
-0,020 |
-0,06% |
32,000 |
32,010 |
32,030 |
14,14 Mio. |
|
|
Illumina |
927079 |
112,720 |
17:13 |
-1,740 |
-1,52% |
112,740 |
112,860 |
114,460 |
198.424,00 |
|
|
IDEXX Laboratories |
888210 |
541,755 |
17:13 |
+0,815 |
+0,15% |
541,330 |
542,050 |
540,940 |
96.209,00 |
|
|
Honeywell International |
870153 |
205,940 |
17:14 |
-0,680 |
-0,33% |
205,890 |
206,010 |
206,620 |
603.022,00 |
|
|
GlobalFoundries |
A3C6AF |
54,090 |
17:14 |
-0,090 |
-0,17% |
54,090 |
54,130 |
54,180 |
205.079,00 |
|
|
Gilead Sciences |
885823 |
67,630 |
17:14 |
-0,230 |
-0,34% |
67,630 |
67,640 |
67,860 |
1,01 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,070 |
17:13 |
-0,240 |
-0,30% |
81,010 |
81,080 |
81,310 |
377.872,00 |
|
|
Fortinet |
A0YEFE |
61,635 |
17:14 |
+0,395 |
+0,64% |
61,630 |
61,640 |
61,240 |
714.851,00 |
|
|
Fastenal Company |
887891 |
66,360 |
17:13 |
-0,450 |
-0,67% |
66,350 |
66,360 |
66,810 |
377.158,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,475 |
17:14 |
-0,145 |
-0,38% |
38,470 |
38,480 |
38,620 |
1,02 Mio. |
|
|
Electronic Arts |
878372 |
127,360 |
17:14 |
-1,800 |
-1,39% |
127,340 |
127,390 |
129,160 |
995.248,00 |
|
|
DoorDash |
A2QHEA |
117,640 |
17:13 |
+1,480 |
+1,27% |
117,600 |
117,670 |
116,160 |
1,27 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,070 |
17:14 |
-3,230 |
-2,66% |
118,060 |
118,160 |
121,300 |
749.528,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,200 |
17:13 |
+1,610 |
+0,83% |
196,120 |
196,240 |
194,590 |
164.924,00 |
|
|
DexCom |
A0D9T1 |
132,015 |
17:14 |
+0,105 |
+0,08% |
131,930 |
132,020 |
131,910 |
474.518,00 |
|
|
Datadog |
A2PSFR |
120,820 |
17:14 |
+0,210 |
+0,17% |
120,810 |
120,950 |
120,610 |
562.398,00 |
|
|
CSX Corp |
865857 |
33,690 |
17:14 |
-0,240 |
-0,71% |
33,690 |
33,700 |
33,930 |
1,52 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
344,610 |
17:14 |
+5,550 |
+1,64% |
344,510 |
344,670 |
339,060 |
719.923,00 |
|
|
Costco Wholesale Corp |
888351 |
791,307 |
17:13 |
-1,763 |
-0,22% |
791,180 |
791,610 |
793,070 |
401.281,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
87,782 |
17:14 |
-0,348 |
-0,39% |
87,760 |
87,810 |
88,130 |
211.624,00 |
|
|
Copart |
893807 |
53,740 |
17:14 |
-0,840 |
-1,54% |
53,730 |
53,750 |
54,580 |
2,05 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,830 |
17:14 |
-1,510 |
-0,70% |
214,760 |
214,960 |
216,340 |
698.039,00 |
|
|
Comcast Corp |
157484 |
39,210 |
17:14 |
-0,160 |
-0,41% |
39,200 |
39,210 |
39,370 |
3,22 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,670 |
17:14 |
-1,660 |
-2,36% |
68,660 |
68,680 |
70,330 |
1,36 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,425 |
17:14 |
-0,495 |
-0,66% |
74,420 |
74,430 |
74,920 |
276.893,00 |
|
|
Cisco Systems |
878841 |
48,220 |
17:14 |
-0,120 |
-0,25% |
48,210 |
48,220 |
48,340 |
6,61 Mio. |
|
|
Cintas Corp |
880205 |
687,530 |
17:11 |
-3,850 |
-0,56% |
686,580 |
687,460 |
691,380 |
52.323,00 |
|
|
Charter Communications |
A2AJX9 |
274,180 |
17:13 |
-3,360 |
-1,21% |
274,180 |
274,420 |
277,540 |
180.566,00 |
|
|
CDW Corp |
A1W0KL |
223,860 |
17:14 |
-0,280 |
-0,12% |
223,750 |
223,970 |
224,140 |
233.459,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
290,080 |
17:14 |
+1,150 |
+0,40% |
289,980 |
290,220 |
288,930 |
229.933,00 |
|
|
Broadcom |
A2JG9Z |
1.401,936 |
17:14 |
-10,194 |
-0,72% |
1.401,510 |
1.402,470 |
1.412,130 |
518.287,00 |
|
|
Booking Holdings |
A2JEXP |
3.719,440 |
17:12 |
-15,570 |
-0,42% |
3.718,220 |
3.725,590 |
3.735,010 |
44.179,00 |
|
|
Biogen |
789617 |
228,610 |
17:14 |
-1,430 |
-0,62% |
228,400 |
228,730 |
230,040 |
268.607,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,320 |
17:14 |
+0,300 |
+0,91% |
33,320 |
33,330 |
33,020 |
1,03 Mio. |
|
|
Automatic Data Processing |
850347 |
250,000 |
17:13 |
-0,060 |
-0,02% |
249,910 |
250,040 |
250,060 |
272.551,00 |
|
|
Autodesk |
869964 |
219,840 |
17:14 |
-0,590 |
-0,27% |
219,730 |
220,010 |
220,430 |
248.887,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,120 |
17:14 |
-0,090 |
-0,05% |
182,040 |
182,200 |
182,210 |
217.227,00 |
|
|
AstraZeneca PLC |
886715 |
76,885 |
17:14 |
-0,155 |
-0,20% |
76,880 |
76,890 |
77,040 |
850.044,00 |
|
|
ASML Holding NV |
A1J85V |
929,115 |
17:13 |
+9,575 |
+1,04% |
928,710 |
929,340 |
919,540 |
244.023,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
214,650 |
17:14 |
+0,620 |
+0,29% |
214,560 |
214,680 |
214,030 |
3,17 Mio. |
|
|
Apple |
865985 |
189,915 |
17:14 |
+0,075 |
+0,04% |
189,910 |
189,920 |
189,840 |
13,04 Mio. |
|
|
ANSYS |
901492 |
327,790 |
17:13 |
+0,260 |
+0,08% |
327,630 |
328,060 |
327,530 |
103.990,00 |
|
|
Analog Devices |
862485 |
214,610 |
17:14 |
+0,490 |
+0,23% |
214,540 |
214,630 |
214,120 |
676.943,00 |
|
|
Amgen |
867900 |
311,070 |
17:14 |
-3,650 |
-1,16% |
311,020 |
311,240 |
314,720 |
469.792,00 |
|
|
American Electric Power Compan |
850222 |
92,365 |
17:14 |
-0,175 |
-0,19% |
92,350 |
92,370 |
92,540 |
462.992,00 |
|
|
Amazon.com |
906866 |
184,700 |
17:14 |
+1,070 |
+0,58% |
184,700 |
184,710 |
183,630 |
11,53 Mio. |
|
|
Alphabet |
A14Y6F |
175,600 |
17:14 |
+1,420 |
+0,82% |
175,590 |
175,600 |
174,180 |
7,85 Mio. |
|
|
Alphabet |
A14Y6H |
176,780 |
17:14 |
+1,350 |
+0,77% |
176,770 |
176,790 |
175,430 |
6,52 Mio. |
|
|
Airbnb |
A2QG35 |
146,920 |
17:14 |
-0,270 |
-0,18% |
146,880 |
146,940 |
147,190 |
776.514,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
167,060 |
17:14 |
+4,440 |
+2,73% |
167,020 |
167,060 |
162,620 |
32,75 Mio. |
|
|
Adobe |
871981 |
482,782 |
17:13 |
-0,098 |
-0,02% |
482,610 |
482,810 |
482,880 |
580.516,00 |
|