| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.824,92 |
17:01 |
+283,38 |
+1,62% |
- |
- |
17.541,54 |
0,00 |
|
|
Adobe |
871981 |
482,285 |
17:01 |
+5,715 |
+1,20% |
481,890 |
482,360 |
476,570 |
678.632,00 |
|
|
Advanced Micro Devices |
863186 |
147,868 |
17:01 |
+1,708 |
+1,17% |
147,850 |
147,870 |
146,160 |
18,81 Mio. |
|
|
Airbnb |
A2QG35 |
161,890 |
17:01 |
+3,560 |
+2,25% |
161,830 |
161,940 |
158,330 |
1,94 Mio. |
|
|
Alphabet |
A14Y6F |
164,078 |
17:01 |
-2,542 |
-1,53% |
164,060 |
164,090 |
166,620 |
14,11 Mio. |
|
|
Alphabet |
A14Y6H |
165,940 |
17:01 |
-2,520 |
-1,50% |
165,930 |
165,940 |
168,460 |
9,81 Mio. |
|
|
Amazon.com |
906866 |
187,040 |
17:01 |
+2,320 |
+1,26% |
187,010 |
187,030 |
184,720 |
16,36 Mio. |
|
|
American Electric Power Compan |
850222 |
88,337 |
17:01 |
+0,087 |
+0,10% |
88,320 |
88,350 |
88,250 |
322.191,00 |
|
|
Amgen |
867900 |
312,980 |
17:01 |
+34,590 |
+12,42% |
312,910 |
313,520 |
278,390 |
4,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
200,120 |
17:00 |
+3,630 |
+1,85% |
200,050 |
200,250 |
196,490 |
348.336,00 |
|
|
ANSYS |
901492 |
321,220 |
17:00 |
+6,690 |
+2,13% |
320,910 |
321,880 |
314,530 |
110.964,00 |
|
|
Apple |
865985 |
184,870 |
17:01 |
+11,840 |
+6,84% |
184,860 |
184,880 |
173,030 |
65,79 Mio. |
|
|
Applied Materials |
865177 |
203,835 |
17:01 |
+5,925 |
+2,99% |
203,620 |
203,740 |
197,910 |
841.124,00 |
|
|
ASML Holding NV |
A1J85V |
899,710 |
17:01 |
+29,430 |
+3,38% |
899,430 |
900,000 |
870,280 |
372.362,00 |
|
|
AstraZeneca PLC |
886715 |
75,580 |
17:01 |
-0,220 |
-0,29% |
75,570 |
75,580 |
75,800 |
1,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,180 |
17:01 |
-0,370 |
-0,20% |
183,000 |
183,340 |
183,550 |
391.178,00 |
|
|
Autodesk |
869964 |
214,630 |
17:01 |
+4,680 |
+2,23% |
214,510 |
214,730 |
209,950 |
280.359,00 |
|
|
Automatic Data Processing |
850347 |
240,000 |
17:01 |
-2,030 |
-0,84% |
239,920 |
240,090 |
242,030 |
375.308,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,760 |
17:01 |
-0,170 |
-0,53% |
31,760 |
31,770 |
31,930 |
676.534,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
214,875 |
17:00 |
+1,365 |
+0,64% |
214,580 |
214,890 |
213,510 |
194.905,00 |
|
|
Booking Holdings |
A2JEXP |
3.676,600 |
17:00 |
+203,690 |
+5,87% |
3.660,890 |
3.675,240 |
3.472,910 |
192.887,00 |
|
|
Broadcom |
A2JG9Z |
1.260,440 |
17:01 |
+21,870 |
+1,77% |
1.259,100 |
1.261,790 |
1.238,570 |
720.066,00 |
|
|
Cadence Design Systems |
873567 |
280,000 |
17:01 |
+3,560 |
+1,29% |
279,860 |
280,160 |
276,440 |
383.334,00 |
|
|
CDW Corp |
A1W0KL |
218,325 |
17:00 |
-0,085 |
-0,04% |
218,200 |
218,470 |
218,410 |
125.116,00 |
|
|
Charter Communications |
A2AJX9 |
266,415 |
17:00 |
+4,415 |
+1,69% |
266,150 |
266,450 |
262,000 |
226.937,00 |
|
|
Cintas Corp |
880205 |
670,410 |
17:00 |
+8,120 |
+1,23% |
670,100 |
670,590 |
662,290 |
47.078,00 |
|
|
Cisco Systems |
878841 |
46,950 |
17:01 |
+0,160 |
+0,34% |
46,940 |
46,950 |
46,790 |
3,15 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,630 |
17:01 |
+0,100 |
+0,14% |
71,630 |
71,670 |
71,530 |
206.617,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,270 |
17:01 |
±0,000 |
±0,00% |
66,260 |
66,280 |
66,270 |
663.091,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,480 |
17:01 |
+0,120 |
+0,31% |
38,480 |
38,490 |
38,360 |
2,82 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
195,270 |
17:00 |
+9,090 |
+4,88% |
195,280 |
195,520 |
186,180 |
753.223,00 |
|
|
Copart |
893807 |
55,175 |
17:01 |
+0,775 |
+1,42% |
55,170 |
55,180 |
54,400 |
683.730,00 |
|
|
CoStar Group |
922134 |
90,880 |
17:01 |
+1,120 |
+1,25% |
90,840 |
90,920 |
89,760 |
216.988,00 |
|
|
Costco Wholesale Corp |
888351 |
737,840 |
17:01 |
+5,400 |
+0,74% |
737,580 |
738,100 |
732,440 |
357.147,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,620 |
17:01 |
+2,080 |
+0,69% |
305,440 |
305,800 |
303,540 |
1,07 Mio. |
|
|
CSX Corp |
865857 |
33,730 |
17:01 |
+0,160 |
+0,48% |
33,720 |
33,730 |
33,570 |
1,39 Mio. |
|
|
Datadog |
A2PSFR |
124,740 |
17:01 |
-0,720 |
-0,57% |
124,710 |
124,770 |
125,460 |
943.313,00 |
|
|
DexCom |
A0D9T1 |
128,770 |
17:01 |
+2,120 |
+1,67% |
128,670 |
128,870 |
126,650 |
334.526,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,290 |
17:01 |
+1,660 |
+0,84% |
199,190 |
199,490 |
197,630 |
528.585,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,710 |
17:00 |
+0,930 |
+0,78% |
120,630 |
120,760 |
119,780 |
268.141,00 |
|
|
DoorDash |
A2QHEA |
115,140 |
17:01 |
+0,830 |
+0,73% |
115,080 |
115,200 |
114,310 |
1,72 Mio. |
|
|
Electronic Arts |
878372 |
129,145 |
17:01 |
+0,645 |
+0,50% |
129,100 |
129,180 |
128,500 |
230.353,00 |
|
|
Exelon Corp |
852011 |
37,020 |
17:01 |
-0,870 |
-2,30% |
37,010 |
37,020 |
37,890 |
1,29 Mio. |
|
|
Fastenal Company |
887891 |
68,180 |
17:01 |
+0,090 |
+0,13% |
68,160 |
68,180 |
68,090 |
555.404,00 |
|
|
Fortinet |
A0YEFE |
59,925 |
17:01 |
-5,275 |
-8,09% |
59,910 |
59,940 |
65,200 |
6,43 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,425 |
17:01 |
+1,595 |
+2,05% |
79,400 |
79,450 |
77,830 |
638.138,00 |
|
|
Gilead Sciences |
885823 |
64,490 |
17:01 |
-0,840 |
-1,29% |
64,490 |
64,500 |
65,330 |
1,74 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,825 |
17:00 |
+0,545 |
+1,13% |
48,800 |
48,840 |
48,280 |
301.122,00 |
|
|
Honeywell International |
870153 |
193,880 |
17:00 |
+0,240 |
+0,12% |
193,850 |
193,950 |
193,640 |
625.784,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
481,330 |
17:01 |
+5,510 |
+1,16% |
480,700 |
481,970 |
475,820 |
121.839,00 |
|
|
Illumina |
927079 |
119,480 |
17:01 |
-4,510 |
-3,64% |
119,380 |
119,590 |
123,990 |
945.250,00 |
|
|
Intel Corp |
855681 |
30,800 |
17:01 |
+0,290 |
+0,95% |
30,800 |
30,810 |
30,510 |
11,71 Mio. |
|
|
Intuit |
886053 |
626,625 |
17:00 |
+12,585 |
+2,05% |
626,340 |
627,000 |
614,040 |
228.008,00 |
|
|
Intuitive Surgical |
888024 |
380,885 |
17:01 |
+3,235 |
+0,86% |
380,300 |
380,920 |
377,650 |
278.903,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,690 |
17:01 |
+0,130 |
+0,39% |
33,690 |
33,700 |
33,560 |
889.645,00 |
|
|
KLA Corp |
865884 |
699,420 |
17:00 |
+17,370 |
+2,55% |
699,240 |
700,490 |
682,050 |
95.079,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,440 |
17:01 |
-0,280 |
-0,76% |
36,440 |
36,450 |
36,720 |
1,30 Mio. |
|
|
Lam Research Corp |
869686 |
906,560 |
17:01 |
+22,880 |
+2,59% |
906,030 |
907,090 |
883,680 |
152.377,00 |
|
|
lululemon athletica |
A0MXBY |
353,450 |
17:00 |
+2,650 |
+0,76% |
353,120 |
353,660 |
350,800 |
341.841,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,820 |
17:01 |
+1,260 |
+0,53% |
236,730 |
236,920 |
235,560 |
285.696,00 |
|
|
Marvell Technology |
A3CNLD |
67,980 |
17:01 |
+1,310 |
+1,96% |
67,970 |
67,980 |
66,670 |
2,52 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.667,692 |
17:00 |
+161,702 |
+10,74% |
1.665,010 |
1.669,730 |
1.505,990 |
682.113,00 |
|
|
Meta Platforms |
A1JWVX |
452,060 |
17:01 |
+10,380 |
+2,35% |
452,000 |
452,150 |
441,680 |
6,98 Mio. |
|
|
Microchip Technology |
886105 |
91,050 |
17:01 |
+1,590 |
+1,78% |
91,060 |
91,100 |
89,460 |
668.351,00 |
|
|
Micron Technology |
869020 |
113,940 |
17:01 |
+1,610 |
+1,43% |
113,930 |
113,960 |
112,330 |
4,14 Mio. |
|
|
Microsoft Corp |
870747 |
405,290 |
17:01 |
+7,450 |
+1,87% |
405,270 |
405,310 |
397,840 |
6,12 Mio. |
|
|
Moderna |
A2N9D9 |
124,970 |
17:01 |
-0,620 |
-0,49% |
124,850 |
125,050 |
125,590 |
1,62 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,760 |
17:01 |
-0,740 |
-1,05% |
69,760 |
69,780 |
70,500 |
1,97 Mio. |
|
|
MongoDB |
A2DYB1 |
363,540 |
17:01 |
+0,370 |
+0,10% |
363,000 |
363,900 |
363,170 |
317.729,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,330 |
17:01 |
+0,940 |
+1,76% |
54,320 |
54,330 |
53,390 |
3,32 Mio. |
|
|
Netflix |
552484 |
575,070 |
17:01 |
+9,920 |
+1,76% |
574,890 |
575,280 |
565,150 |
1,15 Mio. |
|
|
NVIDIA Corp |
918422 |
879,888 |
17:01 |
+21,718 |
+2,53% |
879,610 |
879,900 |
858,170 |
16,71 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,900 |
17:01 |
+5,640 |
+2,22% |
259,720 |
260,090 |
254,260 |
398.260,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.009,780 |
17:00 |
+3,550 |
+0,35% |
1.009,040 |
1.010,600 |
1.006,230 |
99.266,00 |
|
|
Old Dominion Freight Line |
923655 |
186,850 |
17:00 |
+3,450 |
+1,88% |
186,630 |
186,850 |
183,400 |
403.154,00 |
|
|
ON Semiconductor Corp |
930124 |
71,050 |
17:01 |
+1,040 |
+1,49% |
71,030 |
71,060 |
70,010 |
1,47 Mio. |
|
|
PACCAR |
861114 |
104,680 |
17:01 |
-1,780 |
-1,67% |
104,650 |
104,700 |
106,460 |
839.814,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,495 |
17:01 |
-3,825 |
-1,30% |
291,370 |
291,620 |
295,320 |
1,14 Mio. |
|
|
Paychex |
868284 |
119,051 |
17:00 |
+0,601 |
+0,51% |
119,070 |
119,130 |
118,450 |
307.147,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,930 |
17:01 |
-2,050 |
-3,06% |
64,930 |
64,940 |
66,980 |
5,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,900 |
17:01 |
+1,360 |
+0,99% |
138,880 |
138,930 |
137,540 |
3,81 Mio. |
|
|
PepsiCo |
851995 |
175,530 |
17:01 |
+0,080 |
+0,05% |
175,530 |
175,560 |
175,450 |
789.686,00 |
|
|
QUALCOMM |
883121 |
178,880 |
17:01 |
-1,220 |
-0,68% |
178,830 |
178,870 |
180,100 |
3,56 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
940,000 |
17:00 |
+2,390 |
+0,25% |
938,000 |
939,420 |
937,610 |
101.358,00 |
|
|
Roper Technologies |
883563 |
515,810 |
16:59 |
+4,990 |
+0,98% |
515,750 |
515,980 |
510,820 |
184.434,00 |
|
|
Ross Stores |
870053 |
130,135 |
17:01 |
+2,455 |
+1,92% |
130,120 |
130,150 |
127,680 |
777.934,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,099 |
17:01 |
+0,049 |
+1,59% |
3,090 |
3,100 |
3,050 |
4,54 Mio. |
|
|
Starbucks Corp |
884437 |
73,970 |
17:01 |
-0,960 |
-1,28% |
73,960 |
73,970 |
74,930 |
5,66 Mio. |
|
|
Synopsys |
883703 |
533,960 |
17:00 |
+10,580 |
+2,02% |
533,330 |
534,250 |
523,380 |
191.221,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,055 |
17:01 |
-0,855 |
-0,52% |
164,030 |
164,080 |
164,910 |
984.978,00 |
|
|
Take-Two Interactive Software |
914508 |
144,685 |
17:00 |
+1,615 |
+1,13% |
144,570 |
144,750 |
143,070 |
115.794,00 |
|
|
Tesla |
A1CX3T |
179,880 |
17:01 |
-0,130 |
-0,07% |
179,870 |
179,900 |
180,010 |
31,72 Mio. |
|
|
Texas Instruments |
852654 |
178,130 |
17:01 |
+2,330 |
+1,33% |
178,070 |
178,180 |
175,800 |
1,12 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,495 |
17:01 |
+0,375 |
+0,43% |
88,470 |
88,520 |
88,120 |
1,11 Mio. |
|
|
Verisk Analytics |
A0YA2M |
236,370 |
17:01 |
+2,610 |
+1,12% |
236,180 |
236,420 |
233,760 |
291.812,00 |
|
|
Vertex Pharmaceuticals |
882807 |
398,490 |
17:00 |
-1,670 |
-0,42% |
397,970 |
398,580 |
400,160 |
224.212,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,820 |
17:01 |
+0,290 |
+1,65% |
17,820 |
17,830 |
17,530 |
2,09 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,085 |
17:01 |
+0,135 |
+1,70% |
8,080 |
8,090 |
7,950 |
10,66 Mio. |
|
|
Workday |
A1J39P |
253,950 |
17:01 |
+3,100 |
+1,24% |
253,720 |
253,940 |
250,850 |
641.244,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,720 |
17:01 |
-0,070 |
-0,13% |
53,720 |
53,730 |
53,790 |
515.560,00 |
|
|
Zscaler |
A2JF28 |
172,340 |
17:01 |
-4,030 |
-2,28% |
172,270 |
172,410 |
176,370 |
730.838,00 |
|