| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.140,75 |
19:20 |
+47,19 |
+0,26% |
- |
- |
18.093,57 |
0,00 |
|
|
Adobe |
871981 |
495,780 |
19:20 |
+2,190 |
+0,44% |
495,620 |
495,940 |
493,590 |
1,05 Mio. |
|
|
Advanced Micro Devices |
863186 |
155,469 |
19:20 |
-0,311 |
-0,20% |
155,460 |
155,470 |
155,780 |
24,02 Mio. |
|
|
Airbnb |
A2QG35 |
161,480 |
19:20 |
-0,520 |
-0,32% |
161,470 |
161,530 |
162,000 |
1,24 Mio. |
|
|
Alphabet |
A14Y6F |
171,210 |
19:20 |
+3,110 |
+1,85% |
171,190 |
171,210 |
168,100 |
16,80 Mio. |
|
|
Alphabet |
A14Y6H |
172,940 |
19:20 |
+3,110 |
+1,83% |
172,930 |
172,950 |
169,830 |
12,35 Mio. |
|
|
Amazon.com |
906866 |
188,949 |
19:20 |
+0,249 |
+0,13% |
188,930 |
188,950 |
188,700 |
18,49 Mio. |
|
|
American Electric Power Compan |
850222 |
89,180 |
19:20 |
+0,370 |
+0,42% |
89,170 |
89,190 |
88,810 |
1,52 Mio. |
|
|
Amgen |
867900 |
299,635 |
19:20 |
+0,155 |
+0,05% |
299,590 |
299,750 |
299,480 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
205,120 |
19:20 |
+1,800 |
+0,89% |
205,070 |
205,150 |
203,320 |
1,29 Mio. |
|
|
ANSYS |
901492 |
324,580 |
19:20 |
+2,990 |
+0,93% |
324,500 |
324,890 |
321,590 |
156.550,00 |
|
|
Apple |
865985 |
182,448 |
19:20 |
+0,738 |
+0,41% |
182,440 |
182,450 |
181,710 |
46,81 Mio. |
|
|
Applied Materials |
865177 |
209,227 |
19:20 |
+0,367 |
+0,18% |
209,180 |
209,250 |
208,860 |
1,19 Mio. |
|
|
ASML Holding NV |
A1J85V |
917,495 |
19:20 |
+0,575 |
+0,06% |
917,000 |
918,030 |
916,920 |
345.064,00 |
|
|
AstraZeneca PLC |
886715 |
76,015 |
19:20 |
+0,255 |
+0,34% |
76,010 |
76,020 |
75,760 |
2,62 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,140 |
19:19 |
+2,370 |
+1,30% |
183,990 |
184,110 |
181,770 |
664.111,00 |
|
|
Autodesk |
869964 |
215,493 |
19:20 |
-1,207 |
-0,56% |
215,450 |
215,550 |
216,700 |
769.964,00 |
|
|
Automatic Data Processing |
850347 |
244,630 |
19:20 |
+1,890 |
+0,78% |
244,580 |
244,700 |
242,740 |
562.327,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,170 |
19:20 |
+0,170 |
+0,53% |
32,160 |
32,170 |
32,000 |
2,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
217,710 |
19:20 |
-3,710 |
-1,68% |
217,650 |
217,770 |
221,420 |
489.248,00 |
|
|
Booking Holdings |
A2JEXP |
3.603,510 |
19:16 |
+5,100 |
+0,14% |
3.599,650 |
3.605,760 |
3.598,410 |
130.384,00 |
|
|
Broadcom |
A2JG9Z |
1.303,910 |
19:20 |
-6,400 |
-0,49% |
1.303,090 |
1.304,090 |
1.310,310 |
563.393,00 |
|
|
Cadence Design Systems |
873567 |
286,875 |
19:20 |
+1,685 |
+0,59% |
286,770 |
286,980 |
285,190 |
490.750,00 |
|
|
CDW Corp |
A1W0KL |
222,050 |
19:20 |
+0,230 |
+0,10% |
222,010 |
222,150 |
221,820 |
282.111,00 |
|
|
Charter Communications |
A2AJX9 |
270,550 |
19:20 |
-0,920 |
-0,34% |
270,360 |
270,680 |
271,470 |
584.392,00 |
|
|
Cintas Corp |
880205 |
694,735 |
19:19 |
+9,035 |
+1,32% |
694,450 |
695,040 |
685,700 |
154.570,00 |
|
|
Cisco Systems |
878841 |
47,165 |
19:20 |
+0,055 |
+0,12% |
47,160 |
47,170 |
47,110 |
6,05 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,780 |
19:20 |
+1,420 |
+1,99% |
72,770 |
72,800 |
71,360 |
787.132,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,240 |
19:20 |
+0,820 |
+1,23% |
67,230 |
67,250 |
66,420 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,475 |
19:20 |
-0,015 |
-0,04% |
38,470 |
38,480 |
38,490 |
10,30 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,235 |
19:20 |
+2,535 |
+1,28% |
200,130 |
200,310 |
197,700 |
1,58 Mio. |
|
|
Copart |
893807 |
55,860 |
19:20 |
+0,120 |
+0,22% |
55,860 |
55,870 |
55,740 |
1,12 Mio. |
|
|
CoStar Group |
922134 |
92,140 |
19:20 |
+0,840 |
+0,92% |
92,120 |
92,140 |
91,300 |
438.948,00 |
|
|
Costco Wholesale Corp |
888351 |
769,360 |
19:20 |
+12,910 |
+1,71% |
769,090 |
769,620 |
756,450 |
954.311,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
318,470 |
19:20 |
+0,660 |
+0,21% |
318,360 |
318,550 |
317,810 |
1,88 Mio. |
|
|
CSX Corp |
865857 |
33,985 |
19:20 |
+0,305 |
+0,91% |
33,980 |
33,990 |
33,680 |
3,89 Mio. |
|
|
Datadog |
A2PSFR |
113,860 |
19:20 |
-13,110 |
-10,33% |
113,750 |
113,870 |
126,970 |
16,13 Mio. |
|
|
DexCom |
A0D9T1 |
129,994 |
19:20 |
+0,344 |
+0,27% |
129,970 |
130,030 |
129,650 |
438.943,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,280 |
19:20 |
+0,090 |
+0,04% |
204,180 |
204,280 |
204,190 |
496.652,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,580 |
19:20 |
+1,400 |
+1,16% |
121,530 |
121,600 |
120,180 |
756.313,00 |
|
|
DoorDash |
A2QHEA |
115,080 |
19:20 |
-2,510 |
-2,13% |
115,050 |
115,110 |
117,590 |
2,83 Mio. |
|
|
Electronic Arts |
878372 |
130,565 |
19:20 |
+0,005 |
+0,00% |
130,550 |
130,580 |
130,560 |
1,33 Mio. |
|
|
Exelon Corp |
852011 |
37,465 |
19:20 |
-0,085 |
-0,23% |
37,460 |
37,470 |
37,550 |
2,78 Mio. |
|
|
Fastenal Company |
887891 |
67,265 |
19:20 |
+0,525 |
+0,79% |
67,260 |
67,270 |
66,740 |
1,72 Mio. |
|
|
Fortinet |
A0YEFE |
59,080 |
19:20 |
+0,270 |
+0,46% |
59,070 |
59,090 |
58,810 |
12,47 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,305 |
19:20 |
+1,505 |
+1,89% |
81,290 |
81,320 |
79,800 |
1,32 Mio. |
|
|
Gilead Sciences |
885823 |
65,855 |
19:20 |
+0,315 |
+0,48% |
65,850 |
65,860 |
65,540 |
2,14 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,360 |
19:20 |
+3,630 |
+7,30% |
53,320 |
53,360 |
49,730 |
2,40 Mio. |
|
|
Honeywell International |
870153 |
196,775 |
19:20 |
+1,775 |
+0,91% |
196,750 |
196,800 |
195,000 |
857.592,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
485,240 |
19:17 |
+8,370 |
+1,76% |
484,870 |
485,480 |
476,870 |
124.415,00 |
|
|
Illumina |
927079 |
113,940 |
19:20 |
-5,040 |
-4,24% |
113,920 |
114,030 |
118,980 |
1,61 Mio. |
|
|
Intel Corp |
855681 |
31,075 |
19:20 |
+0,105 |
+0,34% |
31,070 |
31,080 |
30,970 |
19,30 Mio. |
|
|
Intuit |
886053 |
640,390 |
19:20 |
+5,750 |
+0,91% |
640,030 |
640,560 |
634,640 |
324.358,00 |
|
|
Intuitive Surgical |
888024 |
388,415 |
19:20 |
+5,365 |
+1,40% |
388,270 |
388,560 |
383,050 |
366.439,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,540 |
19:20 |
-0,020 |
-0,06% |
33,540 |
33,550 |
33,560 |
2,13 Mio. |
|
|
KLA Corp |
865884 |
722,300 |
19:19 |
+3,920 |
+0,55% |
722,190 |
722,970 |
718,380 |
213.579,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,655 |
19:20 |
-0,085 |
-0,24% |
35,650 |
35,660 |
35,740 |
2,77 Mio. |
|
|
Lam Research Corp |
869686 |
927,290 |
19:19 |
+2,750 |
+0,30% |
926,370 |
928,180 |
924,540 |
168.440,00 |
|
|
lululemon athletica |
A0MXBY |
351,830 |
19:20 |
+1,590 |
+0,45% |
351,740 |
351,980 |
350,240 |
543.168,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,670 |
19:20 |
-0,150 |
-0,06% |
236,680 |
236,830 |
236,820 |
342.261,00 |
|
|
Marvell Technology |
A3CNLD |
69,690 |
19:20 |
-0,130 |
-0,19% |
69,680 |
69,700 |
69,820 |
1,90 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.685,320 |
19:20 |
+31,470 |
+1,90% |
1.683,500 |
1.687,970 |
1.653,850 |
306.905,00 |
|
|
Meta Platforms |
A1JWVX |
468,490 |
19:20 |
+2,810 |
+0,60% |
468,400 |
468,510 |
465,680 |
7,81 Mio. |
|
|
Microchip Technology |
886105 |
92,690 |
19:20 |
-1,070 |
-1,14% |
92,650 |
92,700 |
93,760 |
3,63 Mio. |
|
|
Micron Technology |
869020 |
120,490 |
19:20 |
+0,360 |
+0,30% |
120,490 |
120,510 |
120,130 |
7,32 Mio. |
|
|
Microsoft Corp |
870747 |
412,210 |
19:20 |
-1,330 |
-0,32% |
412,200 |
412,240 |
413,540 |
7,13 Mio. |
|
|
Moderna |
A2N9D9 |
119,820 |
19:20 |
-2,310 |
-1,89% |
119,780 |
119,860 |
122,130 |
1,67 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,345 |
19:20 |
+0,415 |
+0,59% |
70,340 |
70,350 |
69,930 |
1,57 Mio. |
|
|
MongoDB |
A2DYB1 |
354,755 |
19:20 |
-10,915 |
-2,98% |
354,410 |
355,090 |
365,670 |
779.953,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,430 |
19:20 |
+0,210 |
+0,39% |
54,430 |
54,440 |
54,220 |
5,15 Mio. |
|
|
Netflix |
552484 |
603,570 |
19:20 |
+6,600 |
+1,11% |
603,350 |
603,670 |
596,970 |
1,78 Mio. |
|
|
NVIDIA Corp |
918422 |
914,530 |
19:20 |
-6,870 |
-0,75% |
914,120 |
914,590 |
921,400 |
28,36 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,620 |
19:20 |
+1,990 |
+0,77% |
261,460 |
261,800 |
259,630 |
610.118,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.019,690 |
19:20 |
+3,600 |
+0,35% |
1.019,210 |
1.019,700 |
1.016,090 |
201.814,00 |
|
|
Old Dominion Freight Line |
923655 |
184,930 |
19:20 |
+4,750 |
+2,64% |
184,740 |
185,010 |
180,180 |
714.054,00 |
|
|
ON Semiconductor Corp |
930124 |
72,140 |
19:20 |
+2,470 |
+3,55% |
72,120 |
72,140 |
69,670 |
3,24 Mio. |
|
|
PACCAR |
861114 |
106,620 |
19:20 |
+1,470 |
+1,40% |
106,600 |
106,630 |
105,150 |
753.445,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,980 |
19:20 |
+6,410 |
+2,13% |
306,950 |
307,140 |
300,570 |
2,33 Mio. |
|
|
Paychex |
868284 |
121,805 |
19:20 |
+1,175 |
+0,97% |
121,770 |
121,820 |
120,630 |
351.762,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,270 |
19:20 |
+0,660 |
+1,01% |
66,260 |
66,270 |
65,610 |
4,71 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,920 |
19:20 |
-0,720 |
-0,52% |
137,880 |
137,920 |
138,640 |
2,67 Mio. |
|
|
PepsiCo |
851995 |
177,039 |
19:20 |
+1,219 |
+0,69% |
177,010 |
177,040 |
175,820 |
1,12 Mio. |
|
|
QUALCOMM |
883121 |
183,050 |
19:20 |
+1,200 |
+0,66% |
183,010 |
183,060 |
181,850 |
2,37 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
964,170 |
19:15 |
+5,530 |
+0,58% |
963,560 |
964,970 |
958,640 |
153.358,00 |
|
|
Roper Technologies |
883563 |
520,395 |
19:20 |
+4,855 |
+0,94% |
520,150 |
520,640 |
515,540 |
104.567,00 |
|
|
Ross Stores |
870053 |
131,780 |
19:20 |
-0,700 |
-0,53% |
131,770 |
131,790 |
132,480 |
798.954,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,165 |
19:20 |
-0,015 |
-0,47% |
3,160 |
3,170 |
3,180 |
5,72 Mio. |
|
|
Starbucks Corp |
884437 |
72,131 |
19:20 |
-0,769 |
-1,05% |
72,130 |
72,140 |
72,900 |
11,36 Mio. |
|
|
Synopsys |
883703 |
554,355 |
19:20 |
+8,815 |
+1,62% |
554,050 |
554,650 |
545,540 |
404.575,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,100 |
19:20 |
-0,270 |
-0,17% |
162,060 |
162,080 |
162,370 |
1,88 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,150 |
19:20 |
-0,190 |
-0,13% |
148,170 |
148,260 |
148,340 |
322.220,00 |
|
|
Tesla |
A1CX3T |
179,308 |
19:20 |
-5,452 |
-2,95% |
179,300 |
179,320 |
184,760 |
51,28 Mio. |
|
|
Texas Instruments |
852654 |
183,290 |
19:20 |
+1,620 |
+0,89% |
183,270 |
183,300 |
181,670 |
2,37 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,770 |
19:20 |
-0,590 |
-0,65% |
90,730 |
90,780 |
91,360 |
2,06 Mio. |
|
|
Verisk Analytics |
A0YA2M |
245,890 |
19:20 |
+4,030 |
+1,67% |
245,870 |
245,940 |
241,860 |
416.698,00 |
|
|
Vertex Pharmaceuticals |
882807 |
411,190 |
19:18 |
+8,690 |
+2,16% |
411,030 |
411,560 |
402,500 |
992.653,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,320 |
19:20 |
+0,060 |
+0,35% |
17,320 |
17,330 |
17,260 |
4,19 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,805 |
19:20 |
-0,155 |
-1,95% |
7,800 |
7,810 |
7,960 |
10,86 Mio. |
|
|
Workday |
A1J39P |
250,570 |
19:20 |
+0,660 |
+0,26% |
250,510 |
250,750 |
249,910 |
800.723,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,335 |
19:20 |
-0,025 |
-0,05% |
54,330 |
54,340 |
54,360 |
1,43 Mio. |
|
|
Zscaler |
A2JF28 |
178,190 |
19:20 |
+0,050 |
+0,03% |
178,190 |
178,300 |
178,140 |
729.379,00 |
|