| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.042,50 |
15:48 |
-48,94 |
-0,27% |
- |
- |
18.091,45 |
0,00 |
|
|
Adobe |
871981 |
490,600 |
15:48 |
-1,670 |
-0,34% |
490,450 |
490,880 |
492,270 |
112.829,00 |
|
|
Advanced Micro Devices |
863186 |
154,545 |
15:48 |
+0,115 |
+0,07% |
154,530 |
154,560 |
154,430 |
3,84 Mio. |
|
|
Airbnb |
A2QG35 |
157,490 |
15:48 |
-2,320 |
-1,45% |
157,410 |
157,580 |
159,810 |
416.110,00 |
|
|
Alphabet |
A14Y6F |
169,391 |
15:48 |
-1,859 |
-1,09% |
169,390 |
169,410 |
171,250 |
2,41 Mio. |
|
|
Alphabet |
A14Y6H |
171,180 |
15:48 |
-1,800 |
-1,04% |
171,170 |
171,180 |
172,980 |
1,68 Mio. |
|
|
Amazon.com |
906866 |
186,911 |
15:48 |
-1,849 |
-0,98% |
186,900 |
186,930 |
188,760 |
3,85 Mio. |
|
|
American Electric Power Compan |
850222 |
89,630 |
15:48 |
-0,240 |
-0,27% |
89,560 |
89,600 |
89,870 |
139.417,00 |
|
|
Amgen |
867900 |
300,140 |
15:48 |
-0,160 |
-0,05% |
299,810 |
300,140 |
300,300 |
133.363,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,880 |
15:48 |
-0,690 |
-0,34% |
202,860 |
203,000 |
203,570 |
128.491,00 |
|
|
ANSYS |
901492 |
323,620 |
15:43 |
-1,420 |
-0,44% |
323,640 |
324,960 |
325,040 |
14.747,00 |
|
|
Apple |
865985 |
182,150 |
15:48 |
-0,250 |
-0,14% |
182,140 |
182,160 |
182,400 |
5,11 Mio. |
|
|
Applied Materials |
865177 |
207,395 |
15:48 |
+0,075 |
+0,04% |
207,330 |
207,460 |
207,320 |
314.384,00 |
|
|
ASML Holding NV |
A1J85V |
909,905 |
15:47 |
+1,685 |
+0,19% |
910,650 |
911,400 |
908,220 |
73.025,00 |
|
|
AstraZeneca PLC |
886715 |
76,745 |
15:48 |
+0,425 |
+0,56% |
76,740 |
76,750 |
76,320 |
240.749,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,700 |
15:48 |
-4,420 |
-2,40% |
179,360 |
179,670 |
184,120 |
57.991,00 |
|
|
Autodesk |
869964 |
213,300 |
15:48 |
-1,320 |
-0,61% |
213,280 |
213,740 |
214,620 |
54.605,00 |
|
|
Automatic Data Processing |
850347 |
242,750 |
15:48 |
-2,370 |
-0,97% |
242,620 |
242,880 |
245,120 |
54.472,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,100 |
15:48 |
-0,040 |
-0,12% |
32,090 |
32,100 |
32,140 |
216.868,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
218,350 |
15:48 |
-0,570 |
-0,26% |
217,940 |
218,540 |
218,920 |
22.715,00 |
|
|
Booking Holdings |
A2JEXP |
3.619,330 |
15:46 |
+13,920 |
+0,39% |
3.604,020 |
3.621,620 |
3.605,410 |
25.577,00 |
|
|
Broadcom |
A2JG9Z |
1.300,925 |
15:48 |
-2,185 |
-0,17% |
1.299,920 |
1.301,930 |
1.303,110 |
105.994,00 |
|
|
Cadence Design Systems |
873567 |
281,960 |
15:48 |
-2,080 |
-0,73% |
281,750 |
282,160 |
284,040 |
64.157,00 |
|
|
CDW Corp |
A1W0KL |
220,660 |
15:47 |
-0,020 |
-0,01% |
220,470 |
220,860 |
220,680 |
19.068,00 |
|
|
Charter Communications |
A2AJX9 |
278,100 |
15:48 |
+10,100 |
+3,77% |
277,340 |
278,380 |
268,000 |
316.718,00 |
|
|
Cintas Corp |
880205 |
690,180 |
15:47 |
-2,600 |
-0,38% |
689,280 |
691,040 |
692,780 |
12.226,00 |
|
|
Cisco Systems |
878841 |
47,475 |
15:48 |
+0,195 |
+0,41% |
47,470 |
47,480 |
47,280 |
904.366,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,490 |
15:48 |
+0,190 |
+0,26% |
73,460 |
73,530 |
73,300 |
245.862,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,530 |
15:48 |
-0,130 |
-0,19% |
67,510 |
67,540 |
67,660 |
1,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,860 |
15:48 |
+0,370 |
+0,96% |
38,850 |
38,860 |
38,490 |
1,45 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
205,060 |
15:48 |
+4,500 |
+2,24% |
204,830 |
205,290 |
200,560 |
274.801,00 |
|
|
Copart |
893807 |
55,410 |
15:48 |
-0,520 |
-0,93% |
55,410 |
55,420 |
55,930 |
126.374,00 |
|
|
CoStar Group |
922134 |
90,490 |
15:48 |
-1,970 |
-2,13% |
90,490 |
90,590 |
92,460 |
88.450,00 |
|
|
Costco Wholesale Corp |
888351 |
771,960 |
15:48 |
+0,650 |
+0,08% |
771,740 |
772,170 |
771,310 |
143.097,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,510 |
15:48 |
+0,960 |
+0,31% |
313,250 |
313,830 |
312,550 |
180.691,00 |
|
|
CSX Corp |
865857 |
34,020 |
15:48 |
+0,060 |
+0,18% |
34,010 |
34,020 |
33,960 |
529.391,00 |
|
|
Datadog |
A2PSFR |
116,010 |
15:48 |
+3,610 |
+3,21% |
116,010 |
116,020 |
112,400 |
1,22 Mio. |
|
|
DexCom |
A0D9T1 |
129,820 |
15:48 |
-0,280 |
-0,22% |
129,750 |
129,910 |
130,100 |
68.395,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,400 |
15:47 |
-0,280 |
-0,14% |
203,250 |
203,610 |
203,680 |
32.447,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,515 |
15:47 |
-1,155 |
-0,95% |
120,550 |
120,670 |
121,670 |
56.315,00 |
|
|
DoorDash |
A2QHEA |
113,235 |
15:48 |
-2,325 |
-2,01% |
113,170 |
113,310 |
115,560 |
240.510,00 |
|
|
Electronic Arts |
878372 |
129,150 |
15:48 |
-1,090 |
-0,84% |
129,040 |
129,350 |
130,240 |
456.411,00 |
|
|
Exelon Corp |
852011 |
37,740 |
15:48 |
-0,170 |
-0,45% |
37,730 |
37,750 |
37,910 |
378.915,00 |
|
|
Fastenal Company |
887891 |
66,370 |
15:48 |
-0,040 |
-0,06% |
66,370 |
66,380 |
66,410 |
224.633,00 |
|
|
Fortinet |
A0YEFE |
58,960 |
15:48 |
-0,470 |
-0,79% |
58,940 |
58,990 |
59,430 |
668.095,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,610 |
15:48 |
-0,820 |
-1,01% |
80,600 |
80,740 |
81,430 |
112.871,00 |
|
|
Gilead Sciences |
885823 |
65,190 |
15:48 |
-0,270 |
-0,41% |
65,170 |
65,200 |
65,460 |
224.891,00 |
|
|
GlobalFoundries |
A3C6AF |
52,355 |
15:48 |
-0,905 |
-1,70% |
52,350 |
52,440 |
53,260 |
200.845,00 |
|
|
Honeywell International |
870153 |
196,210 |
15:48 |
-0,640 |
-0,33% |
196,210 |
196,280 |
196,850 |
75.087,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
477,710 |
15:43 |
-5,970 |
-1,23% |
476,280 |
478,280 |
483,680 |
27.692,00 |
|
|
Illumina |
927079 |
109,590 |
15:48 |
-3,230 |
-2,86% |
109,550 |
109,710 |
112,820 |
231.648,00 |
|
|
Intel Corp |
855681 |
30,035 |
15:48 |
-0,645 |
-2,10% |
30,030 |
30,040 |
30,680 |
6,45 Mio. |
|
|
Intuit |
886053 |
635,150 |
15:47 |
-6,000 |
-0,94% |
634,730 |
635,790 |
641,150 |
54.296,00 |
|
|
Intuitive Surgical |
888024 |
385,340 |
15:48 |
-3,310 |
-0,85% |
384,670 |
385,630 |
388,650 |
47.466,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,820 |
15:48 |
+0,010 |
+0,03% |
33,810 |
33,820 |
33,810 |
281.064,00 |
|
|
KLA Corp |
865884 |
712,200 |
15:48 |
-2,180 |
-0,31% |
711,410 |
713,220 |
714,380 |
30.429,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,015 |
15:48 |
+0,205 |
+0,57% |
36,010 |
36,020 |
35,810 |
246.337,00 |
|
|
Lam Research Corp |
869686 |
908,000 |
15:47 |
-6,910 |
-0,76% |
908,150 |
910,000 |
914,910 |
49.493,00 |
|
|
lululemon athletica |
A0MXBY |
348,090 |
15:47 |
-1,760 |
-0,50% |
347,710 |
348,320 |
349,850 |
91.371,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,465 |
15:48 |
-0,525 |
-0,22% |
235,260 |
235,600 |
235,990 |
34.749,00 |
|
|
Marvell Technology |
A3CNLD |
68,160 |
15:48 |
-0,520 |
-0,76% |
68,120 |
68,170 |
68,680 |
744.798,00 |
|
|
MercadoLibre |
A0MYNP |
1.691,760 |
15:48 |
+3,070 |
+0,18% |
1.683,360 |
1.693,540 |
1.688,690 |
39.197,00 |
|
|
Meta Platforms |
A1JWVX |
471,275 |
15:48 |
+3,035 |
+0,65% |
471,030 |
471,480 |
468,240 |
1,68 Mio. |
|
|
Microchip Technology |
886105 |
91,010 |
15:48 |
-1,050 |
-1,14% |
90,990 |
91,050 |
92,060 |
410.742,00 |
|
|
Micron Technology |
869020 |
119,600 |
15:48 |
+0,390 |
+0,33% |
119,600 |
119,650 |
119,210 |
961.045,00 |
|
|
Microsoft Corp |
870747 |
408,460 |
15:48 |
-0,880 |
-0,21% |
408,390 |
408,490 |
409,340 |
1,39 Mio. |
|
|
Moderna |
A2N9D9 |
120,320 |
15:48 |
-0,750 |
-0,62% |
120,300 |
120,450 |
121,070 |
161.057,00 |
|
|
Mondelez International |
A1J4U0 |
70,630 |
15:48 |
-0,260 |
-0,37% |
70,600 |
70,610 |
70,890 |
297.820,00 |
|
|
MongoDB |
A2DYB1 |
348,780 |
15:48 |
-6,530 |
-1,84% |
348,810 |
350,010 |
355,310 |
60.195,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,880 |
15:48 |
+0,210 |
+0,38% |
54,850 |
54,880 |
54,670 |
881.386,00 |
|
|
Netflix |
552484 |
612,330 |
15:48 |
+6,330 |
+1,04% |
612,250 |
612,640 |
606,000 |
463.576,00 |
|
|
NVIDIA Corp |
918422 |
904,935 |
15:48 |
-0,605 |
-0,07% |
904,670 |
905,220 |
905,540 |
4,38 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,030 |
15:48 |
-1,620 |
-0,63% |
256,730 |
257,330 |
258,650 |
68.974,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.024,360 |
15:47 |
+3,650 |
+0,36% |
1.024,310 |
1.025,600 |
1.020,710 |
9.794,00 |
|
|
Old Dominion Freight Line |
923655 |
185,990 |
15:47 |
+1,200 |
+0,65% |
185,660 |
186,370 |
184,790 |
106.186,00 |
|
|
ON Semiconductor Corp |
930124 |
69,990 |
15:48 |
-0,800 |
-1,13% |
69,970 |
70,020 |
70,790 |
295.879,00 |
|
|
PACCAR |
861114 |
105,580 |
15:48 |
-1,020 |
-0,96% |
105,610 |
105,770 |
106,600 |
448.261,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,270 |
15:48 |
-3,250 |
-1,06% |
302,030 |
302,290 |
305,520 |
345.461,00 |
|
|
Paychex |
868284 |
121,155 |
15:47 |
-0,635 |
-0,52% |
121,070 |
121,160 |
121,790 |
40.537,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,000 |
15:48 |
-0,920 |
-1,40% |
65,000 |
65,010 |
65,920 |
749.731,00 |
|
|
PDD Holdings |
A2JRK6 |
138,020 |
15:48 |
+0,370 |
+0,27% |
137,990 |
138,050 |
137,650 |
816.716,00 |
|
|
PepsiCo |
851995 |
178,150 |
15:48 |
+0,130 |
+0,07% |
178,100 |
178,150 |
178,020 |
228.297,00 |
|
|
QUALCOMM |
883121 |
179,325 |
15:48 |
-0,825 |
-0,46% |
179,280 |
179,370 |
180,150 |
1,01 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
966,915 |
15:48 |
-3,055 |
-0,31% |
966,110 |
968,930 |
969,970 |
24.399,00 |
|
|
Roper Technologies |
883563 |
521,390 |
15:47 |
+1,130 |
+0,22% |
520,720 |
521,730 |
520,260 |
11.568,00 |
|
|
Ross Stores |
870053 |
131,540 |
15:48 |
-0,040 |
-0,03% |
131,500 |
131,580 |
131,580 |
56.003,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,085 |
15:48 |
-0,045 |
-1,44% |
3,080 |
3,090 |
3,130 |
929.127,00 |
|
|
Starbucks Corp |
884437 |
72,830 |
15:48 |
+0,330 |
+0,46% |
72,820 |
72,840 |
72,500 |
1,79 Mio. |
|
|
Synopsys |
883703 |
546,220 |
15:48 |
-3,390 |
-0,62% |
545,740 |
546,710 |
549,610 |
25.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,690 |
15:48 |
+0,500 |
+0,31% |
162,670 |
162,710 |
162,190 |
165.483,00 |
|
|
Take-Two Interactive Software |
914508 |
147,050 |
15:48 |
-1,280 |
-0,86% |
146,920 |
147,250 |
148,330 |
42.229,00 |
|
|
Tesla |
A1CX3T |
173,410 |
15:48 |
-4,400 |
-2,47% |
173,370 |
173,420 |
177,810 |
17,90 Mio. |
|
|
Texas Instruments |
852654 |
182,275 |
15:48 |
-0,395 |
-0,22% |
182,230 |
182,320 |
182,670 |
308.745,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,360 |
15:48 |
-2,280 |
-2,54% |
87,290 |
87,470 |
89,640 |
488.779,00 |
|
|
Verisk Analytics |
A0YA2M |
244,965 |
15:48 |
-2,035 |
-0,82% |
244,860 |
245,320 |
247,000 |
43.608,00 |
|
|
Vertex Pharmaceuticals |
882807 |
418,690 |
15:48 |
+8,450 |
+2,06% |
418,600 |
419,110 |
410,240 |
205.205,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,320 |
15:48 |
-0,030 |
-0,17% |
17,310 |
17,320 |
17,350 |
575.202,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,745 |
15:48 |
-0,025 |
-0,32% |
7,740 |
7,750 |
7,770 |
2,13 Mio. |
|
|
Workday |
A1J39P |
250,880 |
15:47 |
+1,450 |
+0,58% |
250,450 |
250,920 |
249,430 |
73.706,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,950 |
15:48 |
-0,070 |
-0,13% |
54,940 |
54,970 |
55,020 |
148.439,00 |
|
|
Zscaler |
A2JF28 |
173,990 |
15:48 |
-2,900 |
-1,64% |
173,990 |
174,470 |
176,890 |
79.984,00 |
|