| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.735,68 |
16:24 |
+21,88 |
+0,12% |
- |
- |
18.713,80 |
0,00 |
|
|
Adobe |
871981 |
483,540 |
16:24 |
+1,690 |
+0,35% |
483,400 |
483,630 |
481,850 |
249.878,00 |
|
|
Advanced Micro Devices |
863186 |
167,330 |
16:24 |
+2,670 |
+1,62% |
167,310 |
167,350 |
164,660 |
12,52 Mio. |
|
|
Airbnb |
A2QG35 |
143,500 |
16:24 |
-0,600 |
-0,42% |
143,440 |
143,500 |
144,100 |
658.587,00 |
|
|
Alphabet |
A14Y6F |
175,650 |
16:24 |
-2,200 |
-1,24% |
175,650 |
175,670 |
177,850 |
4,41 Mio. |
|
|
Alphabet |
A14Y6H |
177,190 |
16:24 |
-2,350 |
-1,31% |
177,180 |
177,200 |
179,540 |
3,09 Mio. |
|
|
Amazon.com |
906866 |
183,930 |
16:24 |
+0,780 |
+0,43% |
183,920 |
183,930 |
183,150 |
7,48 Mio. |
|
|
American Electric Power Compan |
850222 |
92,001 |
16:24 |
-0,619 |
-0,67% |
91,990 |
92,010 |
92,620 |
281.215,00 |
|
|
Amgen |
867900 |
313,290 |
16:24 |
-1,560 |
-0,50% |
313,220 |
313,320 |
314,850 |
249.350,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,620 |
16:24 |
+13,980 |
+6,45% |
230,390 |
230,720 |
216,640 |
2,03 Mio. |
|
|
ANSYS |
901492 |
328,510 |
16:21 |
+1,720 |
+0,53% |
328,310 |
328,780 |
326,790 |
76.179,00 |
|
|
Apple |
865985 |
192,580 |
16:24 |
+0,230 |
+0,12% |
192,570 |
192,590 |
192,350 |
5,83 Mio. |
|
|
Applied Materials |
865177 |
217,810 |
16:24 |
-1,990 |
-0,91% |
217,730 |
217,840 |
219,800 |
549.287,00 |
|
|
ASML Holding NV |
A1J85V |
925,160 |
16:24 |
-0,110 |
-0,01% |
924,600 |
925,200 |
925,270 |
144.431,00 |
|
|
AstraZeneca PLC |
886715 |
78,455 |
16:24 |
-0,725 |
-0,92% |
78,450 |
78,460 |
79,180 |
530.951,00 |
|
|
Atlassian Corp |
A3DUN5 |
175,950 |
16:24 |
-2,100 |
-1,18% |
175,820 |
176,130 |
178,050 |
393.079,00 |
|
|
Autodesk |
869964 |
221,095 |
16:24 |
+0,815 |
+0,37% |
221,090 |
221,270 |
220,280 |
108.153,00 |
|
|
Automatic Data Processing |
850347 |
253,585 |
16:24 |
+1,445 |
+0,57% |
253,490 |
253,690 |
252,140 |
108.666,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,240 |
16:24 |
-0,780 |
-2,36% |
32,230 |
32,240 |
33,020 |
541.533,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
223,170 |
16:23 |
-4,520 |
-1,99% |
223,250 |
223,540 |
227,690 |
217.255,00 |
|
|
Booking Holdings |
A2JEXP |
3.838,620 |
16:24 |
+16,280 |
+0,43% |
3.834,580 |
3.845,000 |
3.822,340 |
30.823,00 |
|
|
Broadcom |
A2JG9Z |
1.396,780 |
16:24 |
-2,420 |
-0,17% |
1.396,780 |
1.398,140 |
1.399,200 |
275.571,00 |
|
|
Cadence Design Systems |
873567 |
293,720 |
16:24 |
+3,620 |
+1,25% |
293,490 |
293,800 |
290,100 |
146.542,00 |
|
|
CDW Corp |
A1W0KL |
233,060 |
16:23 |
+2,680 |
+1,16% |
232,910 |
233,240 |
230,380 |
88.858,00 |
|
|
Charter Communications |
A2AJX9 |
270,940 |
16:24 |
-4,170 |
-1,52% |
270,390 |
270,950 |
275,110 |
364.442,00 |
|
|
Cintas Corp |
880205 |
701,150 |
16:24 |
+1,200 |
+0,17% |
700,390 |
701,420 |
699,950 |
28.227,00 |
|
|
Cisco Systems |
878841 |
47,381 |
16:24 |
+0,441 |
+0,94% |
47,380 |
47,390 |
46,940 |
2,81 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,870 |
16:24 |
-0,140 |
-0,19% |
73,840 |
73,870 |
74,010 |
161.519,00 |
|
|
Cognizant Technology Solutions |
915272 |
69,108 |
16:24 |
+0,318 |
+0,46% |
69,090 |
69,110 |
68,790 |
211.526,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,855 |
16:24 |
-0,355 |
-0,91% |
38,850 |
38,860 |
39,210 |
2,83 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,835 |
16:24 |
-2,755 |
-1,24% |
219,760 |
219,910 |
222,590 |
260.510,00 |
|
|
Copart |
893807 |
54,595 |
16:24 |
-0,335 |
-0,61% |
54,590 |
54,600 |
54,930 |
519.809,00 |
|
|
CoStar Group |
922134 |
87,150 |
16:24 |
+0,300 |
+0,35% |
87,130 |
87,170 |
86,850 |
98.938,00 |
|
|
Costco Wholesale Corp |
888351 |
804,630 |
16:24 |
+3,700 |
+0,46% |
804,550 |
805,230 |
800,930 |
247.836,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
348,970 |
16:24 |
-0,350 |
-0,10% |
348,740 |
348,990 |
349,320 |
433.978,00 |
|
|
CSX Corp |
865857 |
33,490 |
16:24 |
+0,420 |
+1,27% |
33,490 |
33,500 |
33,070 |
2,13 Mio. |
|
|
Datadog |
A2PSFR |
122,065 |
16:24 |
-0,265 |
-0,22% |
122,020 |
122,090 |
122,330 |
201.223,00 |
|
|
DexCom |
A0D9T1 |
130,870 |
16:23 |
+0,030 |
+0,02% |
130,710 |
130,950 |
130,840 |
252.947,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,470 |
16:24 |
-4,090 |
-2,08% |
192,470 |
192,580 |
196,560 |
149.541,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
114,825 |
16:24 |
+0,125 |
+0,11% |
114,770 |
114,870 |
114,700 |
302.161,00 |
|
|
DoorDash |
A2QHEA |
112,720 |
16:24 |
-0,100 |
-0,09% |
112,700 |
112,860 |
112,820 |
417.877,00 |
|
|
Electronic Arts |
878372 |
134,660 |
16:24 |
+5,810 |
+4,51% |
134,560 |
134,680 |
128,850 |
1,33 Mio. |
|
|
Exelon Corp |
852011 |
38,420 |
16:24 |
-0,100 |
-0,26% |
38,410 |
38,420 |
38,520 |
424.861,00 |
|
|
Fastenal Company |
887891 |
66,800 |
16:24 |
+0,490 |
+0,74% |
66,770 |
66,800 |
66,310 |
420.178,00 |
|
|
Fortinet |
A0YEFE |
61,459 |
16:24 |
+0,149 |
+0,24% |
61,450 |
61,460 |
61,310 |
388.187,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,780 |
16:24 |
-1,160 |
-1,42% |
80,770 |
80,900 |
81,940 |
161.958,00 |
|
|
Gilead Sciences |
885823 |
67,745 |
16:24 |
+0,455 |
+0,68% |
67,740 |
67,750 |
67,290 |
494.824,00 |
|
|
GlobalFoundries |
A3C6AF |
55,240 |
16:23 |
+0,400 |
+0,73% |
55,170 |
55,310 |
54,840 |
91.853,00 |
|
|
Honeywell International |
870153 |
203,587 |
16:24 |
+0,077 |
+0,04% |
203,540 |
203,670 |
203,510 |
156.290,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
520,580 |
16:24 |
+2,140 |
+0,41% |
520,580 |
521,410 |
518,440 |
44.832,00 |
|
|
Illumina |
927079 |
109,510 |
16:24 |
+1,900 |
+1,77% |
109,430 |
109,590 |
107,610 |
209.665,00 |
|
|
Intel Corp |
855681 |
31,795 |
16:24 |
+0,055 |
+0,17% |
31,790 |
31,800 |
31,740 |
5,37 Mio. |
|
|
Intuit |
886053 |
671,835 |
16:24 |
+4,015 |
+0,60% |
671,650 |
671,990 |
667,820 |
138.197,00 |
|
|
Intuitive Surgical |
888024 |
402,370 |
16:24 |
+0,260 |
+0,06% |
402,360 |
402,640 |
402,110 |
384.994,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,215 |
16:24 |
+0,255 |
+0,75% |
34,210 |
34,220 |
33,960 |
765.000,00 |
|
|
KLA Corp |
865884 |
765,380 |
16:21 |
+0,240 |
+0,03% |
766,560 |
768,100 |
765,140 |
71.941,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,985 |
16:24 |
+0,065 |
+0,18% |
35,980 |
35,990 |
35,920 |
1,00 Mio. |
|
|
Lam Research Corp |
869686 |
955,000 |
16:24 |
-9,000 |
-0,93% |
954,340 |
955,800 |
964,000 |
136.821,00 |
|
|
lululemon athletica |
A0MXBY |
300,185 |
16:24 |
-22,795 |
-7,06% |
300,000 |
300,360 |
322,980 |
2,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
237,785 |
16:24 |
-0,495 |
-0,21% |
237,720 |
237,850 |
238,280 |
77.565,00 |
|
|
Marvell Technology |
A3CNLD |
73,240 |
16:24 |
-0,060 |
-0,08% |
73,220 |
73,260 |
73,300 |
920.443,00 |
|
|
MercadoLibre |
A0MYNP |
1.740,450 |
16:23 |
-31,620 |
-1,78% |
1.740,460 |
1.746,990 |
1.772,070 |
82.591,00 |
|
|
Meta Platforms |
A1JWVX |
471,250 |
16:24 |
+6,620 |
+1,42% |
471,160 |
471,340 |
464,630 |
2,70 Mio. |
|
|
Microchip Technology |
886105 |
97,277 |
16:24 |
+1,497 |
+1,56% |
97,250 |
97,300 |
95,780 |
1,16 Mio. |
|
|
Micron Technology |
869020 |
127,310 |
16:24 |
-0,190 |
-0,15% |
127,310 |
127,340 |
127,500 |
2,65 Mio. |
|
|
Microsoft Corp |
870747 |
431,740 |
16:24 |
+2,700 |
+0,63% |
431,710 |
431,770 |
429,040 |
2,87 Mio. |
|
|
Moderna |
A2N9D9 |
152,889 |
16:24 |
+9,199 |
+6,40% |
152,800 |
153,010 |
143,690 |
2,61 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,800 |
16:24 |
-0,860 |
-1,22% |
69,780 |
69,800 |
70,660 |
758.421,00 |
|
|
MongoDB |
A2DYB1 |
361,260 |
16:24 |
-4,000 |
-1,10% |
361,080 |
361,570 |
365,260 |
117.549,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,125 |
16:24 |
-0,255 |
-0,48% |
53,120 |
53,130 |
53,380 |
553.002,00 |
|
|
Netflix |
552484 |
644,260 |
16:24 |
-6,350 |
-0,98% |
644,020 |
644,500 |
650,610 |
405.318,00 |
|
|
NVIDIA Corp |
918422 |
946,310 |
16:24 |
-7,550 |
-0,79% |
946,230 |
946,390 |
953,860 |
11,31 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,990 |
16:24 |
+3,570 |
+1,30% |
277,850 |
278,130 |
274,420 |
282.690,00 |
|
|
O'Reilly Automotive |
A1H5JY |
997,740 |
16:24 |
+2,150 |
+0,22% |
997,120 |
998,370 |
995,590 |
47.758,00 |
|
|
Old Dominion Freight Line |
923655 |
174,715 |
16:24 |
-0,745 |
-0,42% |
174,600 |
174,830 |
175,460 |
856.449,00 |
|
|
ON Semiconductor Corp |
930124 |
74,560 |
16:24 |
+1,740 |
+2,39% |
74,500 |
74,540 |
72,820 |
1,39 Mio. |
|
|
PACCAR |
861114 |
107,150 |
16:24 |
+1,550 |
+1,47% |
107,120 |
107,180 |
105,600 |
375.560,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,090 |
16:24 |
-0,570 |
-0,18% |
310,920 |
311,160 |
311,660 |
1,45 Mio. |
|
|
Paychex |
868284 |
126,225 |
16:24 |
+0,325 |
+0,26% |
126,190 |
126,260 |
125,900 |
185.147,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,548 |
16:24 |
-1,552 |
-2,42% |
62,540 |
62,550 |
64,100 |
3,81 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,140 |
16:24 |
+2,690 |
+1,85% |
148,000 |
148,280 |
145,450 |
18,19 Mio. |
|
|
PepsiCo |
851995 |
181,470 |
16:24 |
+0,390 |
+0,22% |
181,460 |
181,490 |
181,080 |
543.284,00 |
|
|
QUALCOMM |
883121 |
203,276 |
16:24 |
+2,426 |
+1,21% |
203,240 |
203,320 |
200,850 |
1,97 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
996,255 |
16:22 |
+2,305 |
+0,23% |
994,910 |
997,920 |
993,950 |
46.433,00 |
|
|
Roper Technologies |
883563 |
547,250 |
16:24 |
+5,850 |
+1,08% |
546,680 |
547,290 |
541,400 |
43.933,00 |
|
|
Ross Stores |
870053 |
132,790 |
16:24 |
+0,490 |
+0,37% |
132,660 |
132,730 |
132,300 |
512.170,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,845 |
16:24 |
-0,045 |
-1,56% |
2,840 |
2,850 |
2,890 |
3,64 Mio. |
|
|
Starbucks Corp |
884437 |
79,006 |
16:24 |
+1,286 |
+1,65% |
79,000 |
79,020 |
77,720 |
3,06 Mio. |
|
|
Synopsys |
883703 |
579,480 |
16:24 |
+7,950 |
+1,39% |
579,070 |
579,660 |
571,530 |
148.637,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,090 |
16:24 |
+0,730 |
+0,44% |
165,080 |
165,110 |
164,360 |
476.084,00 |
|
|
Take-Two Interactive Software |
914508 |
151,570 |
16:24 |
+0,150 |
+0,10% |
151,520 |
151,610 |
151,420 |
239.124,00 |
|
|
Tesla |
A1CX3T |
181,861 |
16:24 |
-4,739 |
-2,54% |
181,860 |
181,900 |
186,600 |
26,41 Mio. |
|
|
Texas Instruments |
852654 |
202,150 |
16:24 |
+3,140 |
+1,58% |
202,130 |
202,160 |
199,010 |
2,09 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,510 |
16:24 |
-0,140 |
-0,15% |
95,450 |
95,510 |
95,650 |
246.394,00 |
|
|
Verisk Analytics |
A0YA2M |
253,380 |
16:24 |
+1,880 |
+0,75% |
253,280 |
253,480 |
251,500 |
72.725,00 |
|
|
Vertex Pharmaceuticals |
882807 |
445,270 |
16:24 |
+3,270 |
+0,74% |
445,070 |
445,470 |
442,000 |
80.526,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,685 |
16:24 |
+0,005 |
+0,03% |
16,680 |
16,690 |
16,680 |
3,71 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,835 |
16:24 |
-0,055 |
-0,70% |
7,830 |
7,840 |
7,890 |
3,43 Mio. |
|
|
Workday |
A1J39P |
261,430 |
16:24 |
+2,570 |
+0,99% |
261,270 |
261,460 |
258,860 |
166.963,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
56,080 |
16:24 |
-0,660 |
-1,16% |
56,080 |
56,090 |
56,740 |
338.262,00 |
|
|
Zscaler |
A2JF28 |
174,120 |
16:24 |
-2,860 |
-1,62% |
174,080 |
174,320 |
176,980 |
405.340,00 |
|