| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.106,64 |
15:41 |
+13,07 |
+0,07% |
- |
- |
18.093,57 |
0,00 |
|
|
Adobe |
871981 |
491,690 |
15:41 |
-1,900 |
-0,38% |
491,700 |
492,140 |
493,590 |
129.744,00 |
|
|
Advanced Micro Devices |
863186 |
156,360 |
15:41 |
+0,580 |
+0,37% |
156,350 |
156,390 |
155,780 |
3,76 Mio. |
|
|
Airbnb |
A2QG35 |
162,310 |
15:41 |
+0,310 |
+0,19% |
162,230 |
162,410 |
162,000 |
142.865,00 |
|
|
Alphabet |
A14Y6F |
169,350 |
15:41 |
+1,250 |
+0,74% |
169,330 |
169,370 |
168,100 |
3,43 Mio. |
|
|
Alphabet |
A14Y6H |
171,130 |
15:41 |
+1,300 |
+0,77% |
171,100 |
171,120 |
169,830 |
3,24 Mio. |
|
|
Amazon.com |
906866 |
188,880 |
15:41 |
+0,180 |
+0,10% |
188,850 |
188,860 |
188,700 |
3,34 Mio. |
|
|
American Electric Power Compan |
850222 |
89,090 |
15:41 |
+0,280 |
+0,32% |
89,050 |
89,100 |
88,810 |
79.387,00 |
|
|
Amgen |
867900 |
301,600 |
15:41 |
+2,120 |
+0,71% |
301,540 |
301,800 |
299,480 |
152.342,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
204,650 |
15:41 |
+1,330 |
+0,65% |
204,510 |
204,690 |
203,320 |
131.613,00 |
|
|
ANSYS |
901492 |
322,410 |
15:41 |
+0,820 |
+0,25% |
321,820 |
322,970 |
321,590 |
11.762,00 |
|
|
Apple |
865985 |
183,810 |
15:41 |
+2,100 |
+1,16% |
183,800 |
183,820 |
181,710 |
9,27 Mio. |
|
|
Applied Materials |
865177 |
209,080 |
15:41 |
+0,220 |
+0,11% |
209,030 |
209,140 |
208,860 |
150.149,00 |
|
|
ASML Holding NV |
A1J85V |
922,040 |
15:40 |
+5,120 |
+0,56% |
921,900 |
922,650 |
916,920 |
62.190,00 |
|
|
AstraZeneca PLC |
886715 |
76,410 |
15:41 |
+0,650 |
+0,86% |
76,400 |
76,410 |
75,760 |
291.388,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,995 |
15:41 |
-1,775 |
-0,98% |
179,770 |
180,100 |
181,770 |
66.865,00 |
|
|
Autodesk |
869964 |
214,930 |
15:41 |
-1,770 |
-0,82% |
214,790 |
215,220 |
216,700 |
66.698,00 |
|
|
Automatic Data Processing |
850347 |
243,542 |
15:41 |
+0,802 |
+0,33% |
243,310 |
243,740 |
242,740 |
43.113,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,160 |
15:41 |
+0,160 |
+0,50% |
32,160 |
32,170 |
32,000 |
199.352,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,145 |
15:41 |
-0,275 |
-0,12% |
220,900 |
221,460 |
221,420 |
25.098,00 |
|
|
Booking Holdings |
A2JEXP |
3.559,780 |
15:41 |
-38,630 |
-1,07% |
3.555,000 |
3.569,530 |
3.598,410 |
10.721,00 |
|
|
Broadcom |
A2JG9Z |
1.314,015 |
15:41 |
+3,705 |
+0,28% |
1.313,090 |
1.314,930 |
1.310,310 |
117.780,00 |
|
|
Cadence Design Systems |
873567 |
284,660 |
15:41 |
-0,530 |
-0,19% |
284,610 |
285,010 |
285,190 |
46.944,00 |
|
|
CDW Corp |
A1W0KL |
223,010 |
15:40 |
+1,190 |
+0,54% |
222,600 |
223,170 |
221,820 |
12.902,00 |
|
|
Charter Communications |
A2AJX9 |
272,810 |
15:41 |
+1,340 |
+0,49% |
272,680 |
273,270 |
271,470 |
19.711,00 |
|
|
Cintas Corp |
880205 |
692,450 |
15:39 |
+6,750 |
+0,98% |
688,640 |
692,630 |
685,700 |
15.886,00 |
|
|
Cisco Systems |
878841 |
47,385 |
15:41 |
+0,275 |
+0,58% |
47,380 |
47,390 |
47,110 |
722.295,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,225 |
15:41 |
+0,865 |
+1,21% |
72,190 |
72,260 |
71,360 |
64.139,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,930 |
15:40 |
+0,510 |
+0,77% |
66,900 |
66,940 |
66,420 |
69.154,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,500 |
15:41 |
+0,010 |
+0,03% |
38,490 |
38,510 |
38,490 |
2,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,690 |
15:41 |
+1,990 |
+1,01% |
199,310 |
199,750 |
197,700 |
153.712,00 |
|
|
Copart |
893807 |
55,710 |
15:41 |
-0,030 |
-0,05% |
55,700 |
55,710 |
55,740 |
71.916,00 |
|
|
CoStar Group |
922134 |
91,520 |
15:41 |
+0,220 |
+0,24% |
91,480 |
91,550 |
91,300 |
46.564,00 |
|
|
Costco Wholesale Corp |
888351 |
758,660 |
15:41 |
+2,210 |
+0,29% |
758,350 |
758,970 |
756,450 |
87.585,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
319,470 |
15:41 |
+1,660 |
+0,52% |
319,320 |
319,870 |
317,810 |
325.015,00 |
|
|
CSX Corp |
865857 |
33,910 |
15:41 |
+0,230 |
+0,68% |
33,910 |
33,920 |
33,680 |
248.900,00 |
|
|
Datadog |
A2PSFR |
113,661 |
15:41 |
-13,309 |
-10,48% |
113,600 |
113,840 |
126,970 |
5,02 Mio. |
|
|
DexCom |
A0D9T1 |
129,555 |
15:41 |
-0,095 |
-0,07% |
129,420 |
129,560 |
129,650 |
37.421,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,323 |
15:41 |
+1,133 |
+0,55% |
205,010 |
205,390 |
204,190 |
33.387,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,515 |
15:41 |
+0,335 |
+0,28% |
120,400 |
120,640 |
120,180 |
37.123,00 |
|
|
DoorDash |
A2QHEA |
115,740 |
15:41 |
-1,850 |
-1,57% |
115,590 |
115,840 |
117,590 |
731.788,00 |
|
|
Electronic Arts |
878372 |
130,656 |
15:41 |
+0,096 |
+0,07% |
130,560 |
130,690 |
130,560 |
67.767,00 |
|
|
Exelon Corp |
852011 |
37,655 |
15:41 |
+0,105 |
+0,28% |
37,650 |
37,660 |
37,550 |
129.833,00 |
|
|
Fastenal Company |
887891 |
66,926 |
15:41 |
+0,186 |
+0,28% |
66,930 |
66,950 |
66,740 |
103.092,00 |
|
|
Fortinet |
A0YEFE |
59,660 |
15:41 |
+0,850 |
+1,45% |
59,660 |
59,700 |
58,810 |
998.829,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,970 |
15:41 |
+0,170 |
+0,21% |
79,950 |
80,130 |
79,800 |
114.328,00 |
|
|
Gilead Sciences |
885823 |
65,370 |
15:41 |
-0,170 |
-0,26% |
65,360 |
65,380 |
65,540 |
229.461,00 |
|
|
GlobalFoundries |
A3C6AF |
54,436 |
15:41 |
+4,706 |
+9,46% |
54,320 |
54,440 |
49,730 |
641.550,00 |
|
|
Honeywell International |
870153 |
196,535 |
15:41 |
+1,535 |
+0,79% |
196,450 |
196,580 |
195,000 |
96.893,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
479,210 |
15:38 |
+2,340 |
+0,49% |
477,890 |
481,210 |
476,870 |
9.276,00 |
|
|
Illumina |
927079 |
118,576 |
15:41 |
-0,403 |
-0,34% |
118,430 |
118,750 |
118,980 |
58.587,00 |
|
|
Intel Corp |
855681 |
31,235 |
15:41 |
+0,265 |
+0,86% |
31,230 |
31,240 |
30,970 |
2,44 Mio. |
|
|
Intuit |
886053 |
636,880 |
15:41 |
+2,240 |
+0,35% |
636,430 |
637,220 |
634,640 |
40.553,00 |
|
|
Intuitive Surgical |
888024 |
384,060 |
15:41 |
+1,010 |
+0,26% |
383,290 |
384,830 |
383,050 |
37.387,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,815 |
15:41 |
+0,255 |
+0,76% |
33,810 |
33,820 |
33,560 |
104.084,00 |
|
|
KLA Corp |
865884 |
715,930 |
15:41 |
-2,450 |
-0,34% |
714,590 |
716,300 |
718,380 |
32.286,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,960 |
15:41 |
+0,220 |
+0,62% |
35,950 |
35,960 |
35,740 |
269.853,00 |
|
|
Lam Research Corp |
869686 |
927,700 |
15:39 |
+3,160 |
+0,34% |
925,990 |
928,250 |
924,540 |
17.557,00 |
|
|
lululemon athletica |
A0MXBY |
351,185 |
15:41 |
+0,945 |
+0,27% |
350,860 |
351,500 |
350,240 |
70.697,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,670 |
15:41 |
-0,150 |
-0,06% |
236,630 |
236,980 |
236,820 |
46.109,00 |
|
|
Marvell Technology |
A3CNLD |
69,800 |
15:41 |
-0,020 |
-0,03% |
69,770 |
69,800 |
69,820 |
294.181,00 |
|
|
MercadoLibre |
A0MYNP |
1.678,410 |
15:41 |
+24,560 |
+1,48% |
1.675,030 |
1.679,990 |
1.653,850 |
52.197,00 |
|
|
Meta Platforms |
A1JWVX |
464,335 |
15:41 |
-1,345 |
-0,29% |
464,320 |
464,570 |
465,680 |
1,19 Mio. |
|
|
Microchip Technology |
886105 |
92,470 |
15:41 |
-1,290 |
-1,38% |
92,470 |
92,640 |
93,760 |
720.142,00 |
|
|
Micron Technology |
869020 |
120,420 |
15:41 |
+0,290 |
+0,24% |
120,390 |
120,450 |
120,130 |
1,30 Mio. |
|
|
Microsoft Corp |
870747 |
412,050 |
15:41 |
-1,490 |
-0,36% |
412,020 |
412,080 |
413,540 |
1,45 Mio. |
|
|
Moderna |
A2N9D9 |
122,460 |
15:41 |
+0,330 |
+0,27% |
122,330 |
122,710 |
122,130 |
324.110,00 |
|
|
Mondelez International |
A1J4U0 |
70,432 |
15:41 |
+0,502 |
+0,72% |
70,420 |
70,440 |
69,930 |
152.174,00 |
|
|
MongoDB |
A2DYB1 |
353,535 |
15:41 |
-12,135 |
-3,32% |
353,000 |
354,070 |
365,670 |
146.640,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,465 |
15:41 |
+0,245 |
+0,45% |
54,460 |
54,470 |
54,220 |
188.857,00 |
|
|
Netflix |
552484 |
592,395 |
15:41 |
-4,575 |
-0,77% |
592,130 |
592,650 |
596,970 |
263.923,00 |
|
|
NVIDIA Corp |
918422 |
911,020 |
15:41 |
-10,380 |
-1,13% |
910,560 |
911,030 |
921,400 |
4,91 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,500 |
15:41 |
+0,870 |
+0,34% |
260,170 |
260,990 |
259,630 |
69.638,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.013,090 |
15:40 |
-3,000 |
-0,30% |
1.012,950 |
1.018,750 |
1.016,090 |
20.991,00 |
|
|
Old Dominion Freight Line |
923655 |
182,360 |
15:39 |
+2,180 |
+1,21% |
182,190 |
182,860 |
180,180 |
34.939,00 |
|
|
ON Semiconductor Corp |
930124 |
71,775 |
15:41 |
+2,105 |
+3,02% |
71,710 |
71,800 |
69,670 |
456.708,00 |
|
|
PACCAR |
861114 |
106,145 |
15:41 |
+0,995 |
+0,95% |
106,090 |
106,190 |
105,150 |
83.705,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,480 |
15:41 |
+1,910 |
+0,64% |
302,120 |
302,430 |
300,570 |
291.364,00 |
|
|
Paychex |
868284 |
121,210 |
15:40 |
+0,580 |
+0,48% |
121,130 |
121,310 |
120,630 |
21.016,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,101 |
15:41 |
+0,491 |
+0,75% |
66,100 |
66,120 |
65,610 |
805.789,00 |
|
|
PDD Holdings |
A2JRK6 |
137,260 |
15:41 |
-1,380 |
-1,00% |
137,150 |
137,310 |
138,640 |
669.417,00 |
|
|
PepsiCo |
851995 |
177,250 |
15:41 |
+1,430 |
+0,81% |
177,220 |
177,280 |
175,820 |
131.167,00 |
|
|
QUALCOMM |
883121 |
182,200 |
15:41 |
+0,350 |
+0,19% |
182,050 |
182,200 |
181,850 |
301.674,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
963,415 |
15:39 |
+4,775 |
+0,50% |
960,760 |
964,960 |
958,640 |
15.164,00 |
|
|
Roper Technologies |
883563 |
517,830 |
15:41 |
+2,290 |
+0,44% |
517,440 |
518,310 |
515,540 |
8.589,00 |
|
|
Ross Stores |
870053 |
133,155 |
15:41 |
+0,675 |
+0,51% |
133,090 |
133,250 |
132,480 |
52.191,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,180 |
15:41 |
-0,000 |
-0,01% |
3,170 |
3,180 |
3,180 |
513.596,00 |
|
|
Starbucks Corp |
884437 |
72,640 |
15:41 |
-0,260 |
-0,36% |
72,620 |
72,660 |
72,900 |
2,01 Mio. |
|
|
Synopsys |
883703 |
544,910 |
15:41 |
-0,630 |
-0,12% |
543,880 |
545,940 |
545,540 |
36.393,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,500 |
15:41 |
+0,130 |
+0,08% |
162,470 |
162,540 |
162,370 |
160.348,00 |
|
|
Take-Two Interactive Software |
914508 |
148,220 |
15:41 |
-0,120 |
-0,08% |
148,050 |
148,320 |
148,340 |
21.586,00 |
|
|
Tesla |
A1CX3T |
180,664 |
15:41 |
-4,096 |
-2,22% |
180,640 |
180,690 |
184,760 |
8,77 Mio. |
|
|
Texas Instruments |
852654 |
182,650 |
15:41 |
+0,980 |
+0,54% |
182,540 |
182,690 |
181,670 |
333.336,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,830 |
15:41 |
-0,530 |
-0,58% |
90,780 |
90,890 |
91,360 |
161.997,00 |
|
|
Verisk Analytics |
A0YA2M |
243,975 |
15:41 |
+2,115 |
+0,87% |
243,750 |
244,200 |
241,860 |
23.810,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,160 |
15:41 |
-5,340 |
-1,33% |
397,110 |
399,490 |
402,500 |
171.036,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,370 |
15:41 |
+0,110 |
+0,64% |
17,370 |
17,390 |
17,260 |
653.938,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,945 |
15:41 |
-0,015 |
-0,19% |
7,940 |
7,950 |
7,960 |
951.130,00 |
|
|
Workday |
A1J39P |
248,740 |
15:41 |
-1,170 |
-0,47% |
248,390 |
249,090 |
249,910 |
75.689,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,650 |
15:41 |
+0,290 |
+0,53% |
54,640 |
54,670 |
54,360 |
88.167,00 |
|
|
Zscaler |
A2JF28 |
176,185 |
15:40 |
-1,955 |
-1,10% |
175,730 |
176,350 |
178,140 |
69.193,00 |
|