| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.045,02 |
15:55 |
-39,99 |
-0,22% |
- |
- |
18.085,01 |
0,00 |
|
|
Airbnb |
A2QG35 |
147,920 |
15:55 |
-9,980 |
-6,32% |
147,830 |
147,980 |
157,900 |
3,97 Mio. |
|
|
NVIDIA Corp |
918422 |
888,732 |
15:55 |
-15,388 |
-1,70% |
888,590 |
888,990 |
904,120 |
7,58 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,600 |
15:55 |
-1,120 |
-1,65% |
66,600 |
66,640 |
67,720 |
236.250,00 |
|
|
GlobalFoundries |
A3C6AF |
51,560 |
15:55 |
-0,800 |
-1,53% |
51,500 |
51,600 |
52,360 |
76.270,00 |
|
|
MercadoLibre |
A0MYNP |
1.690,690 |
15:53 |
-26,090 |
-1,52% |
1.694,240 |
1.699,590 |
1.716,780 |
36.728,00 |
|
|
Broadcom |
A2JG9Z |
1.305,660 |
15:55 |
-19,710 |
-1,49% |
1.305,850 |
1.306,560 |
1.325,370 |
97.312,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,190 |
15:55 |
-3,820 |
-1,26% |
299,010 |
299,400 |
303,010 |
500.963,00 |
|
|
Marriott International |
913070 |
232,450 |
15:54 |
-2,900 |
-1,23% |
232,330 |
232,550 |
235,350 |
156.942,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
117,900 |
15:55 |
-1,420 |
-1,19% |
117,900 |
117,940 |
119,320 |
1,26 Mio. |
|
|
Advanced Micro Devices |
863186 |
151,890 |
15:55 |
-1,730 |
-1,13% |
151,880 |
151,920 |
153,620 |
5,06 Mio. |
|
|
Fortinet |
A0YEFE |
59,000 |
15:55 |
-0,630 |
-1,06% |
58,970 |
59,020 |
59,630 |
376.984,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
15:55 |
-0,025 |
-0,81% |
3,050 |
3,060 |
3,080 |
541.999,00 |
|
|
Lam Research Corp |
869686 |
906,150 |
15:52 |
-7,130 |
-0,78% |
906,180 |
907,910 |
913,280 |
23.875,00 |
|
|
Microchip Technology |
886105 |
91,330 |
15:55 |
-0,660 |
-0,72% |
91,300 |
91,370 |
91,990 |
146.826,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,390 |
15:54 |
-1,820 |
-0,70% |
258,230 |
258,550 |
260,210 |
41.475,00 |
|
|
KLA Corp |
865884 |
712,860 |
15:52 |
-4,290 |
-0,60% |
711,890 |
714,700 |
717,150 |
19.613,00 |
|
|
Intuit |
886053 |
628,695 |
15:54 |
-3,735 |
-0,59% |
628,560 |
629,200 |
632,430 |
111.317,00 |
|
|
Tesla |
A1CX3T |
173,785 |
15:55 |
-0,935 |
-0,54% |
173,760 |
173,800 |
174,720 |
9,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
120,555 |
15:54 |
-0,635 |
-0,52% |
120,530 |
120,620 |
121,190 |
32.336,00 |
|
|
ON Semiconductor Corp |
930124 |
70,320 |
15:55 |
-0,350 |
-0,50% |
70,310 |
70,350 |
70,670 |
259.389,00 |
|
|
Meta Platforms |
A1JWVX |
470,307 |
15:55 |
-2,293 |
-0,49% |
470,190 |
470,510 |
472,600 |
1,60 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,540 |
15:55 |
-0,270 |
-0,42% |
63,540 |
63,550 |
63,810 |
947.874,00 |
|
|
American Electric Power Compan |
850222 |
90,215 |
15:55 |
-0,365 |
-0,40% |
90,180 |
90,210 |
90,580 |
227.902,00 |
|
|
Analog Devices |
862485 |
204,100 |
15:54 |
-0,760 |
-0,37% |
203,940 |
204,100 |
204,860 |
119.236,00 |
|
|
QUALCOMM |
883121 |
179,890 |
15:55 |
-0,660 |
-0,37% |
179,820 |
179,920 |
180,550 |
550.926,00 |
|
|
Alphabet |
A14Y6F |
168,880 |
15:55 |
-0,500 |
-0,30% |
168,880 |
168,900 |
169,380 |
1,99 Mio. |
|
|
Comcast Corp |
157484 |
38,935 |
15:55 |
-0,115 |
-0,29% |
38,930 |
38,940 |
39,050 |
1,24 Mio. |
|
|
Alphabet |
A14Y6H |
170,660 |
15:55 |
-0,500 |
-0,29% |
170,660 |
170,690 |
171,160 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,860 |
15:55 |
-0,140 |
-0,29% |
47,860 |
47,870 |
48,000 |
1,49 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
417,600 |
15:54 |
-1,220 |
-0,29% |
417,290 |
417,730 |
418,820 |
45.609,00 |
|
|
Intel Corp |
855681 |
29,915 |
15:55 |
-0,085 |
-0,28% |
29,910 |
29,920 |
30,000 |
6,01 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,770 |
15:55 |
-0,390 |
-0,28% |
138,730 |
138,830 |
139,160 |
1,70 Mio. |
|
|
Synopsys |
883703 |
548,970 |
15:55 |
-1,520 |
-0,28% |
548,430 |
549,090 |
550,490 |
21.316,00 |
|
|
Take-Two Interactive Software |
914508 |
145,610 |
15:55 |
-0,360 |
-0,25% |
145,520 |
145,620 |
145,970 |
45.614,00 |
|
|
Applied Materials |
865177 |
206,850 |
15:55 |
-0,510 |
-0,25% |
206,750 |
206,880 |
207,360 |
149.191,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,818 |
15:55 |
-0,072 |
-0,20% |
35,810 |
35,820 |
35,890 |
298.826,00 |
|
|
Microsoft Corp |
870747 |
409,740 |
15:55 |
-0,800 |
-0,19% |
409,720 |
409,780 |
410,540 |
2,81 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,390 |
15:55 |
-0,130 |
-0,18% |
73,380 |
73,400 |
73,520 |
36.496,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,820 |
15:55 |
-0,100 |
-0,15% |
64,820 |
64,840 |
64,920 |
329.249,00 |
|
|
Verisk Analytics |
A0YA2M |
244,200 |
15:54 |
-0,370 |
-0,15% |
244,030 |
244,830 |
244,570 |
22.409,00 |
|
|
Datadog |
A2PSFR |
117,110 |
15:55 |
-0,170 |
-0,15% |
117,010 |
117,180 |
117,280 |
645.366,00 |
|
|
Amazon.com |
906866 |
187,770 |
15:55 |
-0,230 |
-0,12% |
187,760 |
187,790 |
188,000 |
6,72 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
313,690 |
15:55 |
-0,070 |
-0,02% |
313,480 |
313,890 |
313,760 |
214.168,00 |
|
|
Roper Technologies |
883563 |
521,050 |
15:55 |
±0,000 |
±0,00% |
520,580 |
521,510 |
521,050 |
44.102,00 |
|
|
Copart |
893807 |
55,170 |
15:55 |
+0,010 |
+0,02% |
55,160 |
55,180 |
55,160 |
220.027,00 |
|
|
Biogen |
789617 |
219,760 |
15:55 |
+0,040 |
+0,02% |
219,500 |
220,000 |
219,720 |
52.941,00 |
|
|
Xcel Energy |
855009 |
54,940 |
15:55 |
+0,010 |
+0,02% |
54,910 |
54,940 |
54,930 |
776.670,00 |
|
|
Constellation Energy Corp |
A3DCXB |
208,070 |
15:55 |
+0,070 |
+0,03% |
207,830 |
208,070 |
208,000 |
674.802,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
184,050 |
15:55 |
+0,100 |
+0,05% |
184,050 |
184,090 |
183,950 |
268.920,00 |
|
|
Marvell Technology |
A3CNLD |
68,150 |
15:55 |
+0,040 |
+0,06% |
68,140 |
68,150 |
68,110 |
2,57 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,930 |
15:55 |
+0,100 |
+0,06% |
162,930 |
162,950 |
162,830 |
214.501,00 |
|
|
Netflix |
552484 |
609,900 |
15:54 |
+0,430 |
+0,07% |
609,550 |
609,960 |
609,470 |
348.784,00 |
|
|
Workday |
A1J39P |
249,835 |
15:53 |
+0,205 |
+0,08% |
249,790 |
250,240 |
249,630 |
429.981,00 |
|
|
ASML Holding NV |
A1J85V |
912,295 |
15:55 |
+0,825 |
+0,09% |
912,030 |
912,580 |
911,470 |
65.138,00 |
|
|
Adobe |
871981 |
488,700 |
15:55 |
+0,600 |
+0,12% |
488,500 |
488,870 |
488,100 |
152.450,00 |
|
|
Mondelez International |
A1J4U0 |
70,535 |
15:55 |
+0,105 |
+0,15% |
70,530 |
70,540 |
70,430 |
347.021,00 |
|
|
Amgen |
867900 |
307,830 |
15:55 |
+0,520 |
+0,17% |
307,570 |
307,830 |
307,310 |
166.664,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,260 |
15:55 |
+0,030 |
+0,17% |
17,250 |
17,260 |
17,230 |
919.265,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,655 |
15:52 |
+0,695 |
+0,21% |
327,220 |
328,380 |
326,960 |
6.100,00 |
|
|
MongoDB |
A2DYB1 |
353,975 |
15:53 |
+0,775 |
+0,22% |
353,400 |
354,970 |
353,200 |
45.800,00 |
|
|
DoorDash |
A2QHEA |
113,280 |
15:55 |
+0,260 |
+0,23% |
113,230 |
113,310 |
113,020 |
198.776,00 |
|
|
AstraZeneca PLC |
886715 |
77,150 |
15:55 |
+0,180 |
+0,23% |
77,150 |
77,160 |
76,970 |
363.585,00 |
|
|
Intuitive Surgical |
888024 |
381,270 |
15:55 |
+0,900 |
+0,24% |
380,970 |
381,570 |
380,370 |
50.516,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,250 |
15:55 |
+0,230 |
+0,27% |
86,250 |
86,340 |
86,020 |
1,37 Mio. |
|
|
CoStar Group |
922134 |
90,590 |
15:54 |
+0,270 |
+0,30% |
90,460 |
90,590 |
90,320 |
67.433,00 |
|
|
Booking Holdings |
A2JEXP |
3.671,385 |
15:52 |
+11,385 |
+0,31% |
3.658,010 |
3.681,920 |
3.660,000 |
27.675,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
959,480 |
15:53 |
+3,720 |
+0,39% |
958,440 |
960,820 |
955,760 |
12.142,00 |
|
|
Cintas Corp |
880205 |
693,250 |
15:53 |
+2,710 |
+0,39% |
692,800 |
694,730 |
690,540 |
9.426,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
178,130 |
15:55 |
+0,720 |
+0,41% |
178,100 |
178,150 |
177,410 |
170.158,00 |
|
|
Honeywell International |
870153 |
198,890 |
15:54 |
+0,840 |
+0,42% |
198,850 |
198,940 |
198,050 |
101.916,00 |
|
|
CDW Corp |
A1W0KL |
221,340 |
15:52 |
+1,020 |
+0,46% |
221,160 |
221,390 |
220,320 |
20.435,00 |
|
|
Automatic Data Processing |
850347 |
244,140 |
15:55 |
+1,200 |
+0,49% |
244,000 |
244,180 |
242,940 |
178.748,00 |
|
|
CSX Corp |
865857 |
34,405 |
15:55 |
+0,185 |
+0,54% |
34,400 |
34,410 |
34,220 |
1,58 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.026,220 |
15:53 |
+5,880 |
+0,58% |
1.026,230 |
1.027,900 |
1.020,340 |
11.992,00 |
|
|
Apple |
865985 |
183,820 |
15:55 |
+1,080 |
+0,59% |
183,820 |
183,830 |
182,740 |
5,69 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
204,450 |
15:55 |
+1,230 |
+0,61% |
204,290 |
204,600 |
203,220 |
45.676,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,905 |
15:55 |
+0,205 |
+0,61% |
33,900 |
33,910 |
33,700 |
308.478,00 |
|
|
IDEXX Laboratories |
888210 |
490,080 |
15:53 |
+3,010 |
+0,62% |
489,980 |
491,850 |
487,070 |
18.975,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
179,650 |
15:55 |
+1,130 |
+0,63% |
179,430 |
179,920 |
178,520 |
43.307,00 |
|
|
Exelon Corp |
852011 |
38,070 |
15:55 |
+0,250 |
+0,66% |
38,060 |
38,070 |
37,820 |
223.839,00 |
|
|
Dollar Tree |
A0NFQC |
120,385 |
15:54 |
+0,815 |
+0,68% |
120,350 |
120,450 |
119,570 |
255.589,00 |
|
|
Illumina |
927079 |
111,390 |
15:55 |
+0,770 |
+0,70% |
111,320 |
111,450 |
110,620 |
108.106,00 |
|
|
Fastenal Company |
887891 |
67,260 |
15:55 |
+0,480 |
+0,72% |
67,250 |
67,280 |
66,780 |
113.741,00 |
|
|
Cadence Design Systems |
873567 |
284,680 |
15:55 |
+2,110 |
+0,75% |
284,660 |
284,960 |
282,570 |
62.183,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,755 |
15:55 |
+0,645 |
+0,80% |
81,710 |
81,800 |
81,110 |
81.748,00 |
|
|
PACCAR |
861114 |
107,920 |
15:55 |
+0,870 |
+0,81% |
107,860 |
107,950 |
107,050 |
123.308,00 |
|
|
Starbucks Corp |
884437 |
74,106 |
15:55 |
+0,606 |
+0,82% |
74,100 |
74,120 |
73,500 |
1,21 Mio. |
|
|
Moderna |
A2N9D9 |
122,955 |
15:54 |
+1,065 |
+0,87% |
122,900 |
123,030 |
121,890 |
290.190,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
215,830 |
15:55 |
+1,880 |
+0,88% |
215,770 |
215,900 |
213,950 |
46.191,00 |
|
|
Ross Stores |
870053 |
133,940 |
15:54 |
+1,180 |
+0,89% |
133,910 |
133,980 |
132,760 |
396.432,00 |
|
|
lululemon athletica |
A0MXBY |
348,885 |
15:55 |
+3,275 |
+0,95% |
348,630 |
349,170 |
345,610 |
111.971,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,230 |
15:55 |
+0,330 |
+1,03% |
32,230 |
32,240 |
31,900 |
301.013,00 |
|
|
Costco Wholesale Corp |
888351 |
772,170 |
15:55 |
+8,760 |
+1,15% |
771,910 |
772,580 |
763,410 |
210.542,00 |
|
|
Charter Communications |
A2AJX9 |
275,950 |
15:55 |
+3,170 |
+1,16% |
275,390 |
276,460 |
272,780 |
118.101,00 |
|
|
Electronic Arts |
878372 |
126,725 |
15:55 |
+1,485 |
+1,19% |
126,610 |
126,770 |
125,240 |
288.356,00 |
|
|
Old Dominion Freight Line |
923655 |
183,890 |
15:54 |
+2,190 |
+1,21% |
183,810 |
184,070 |
181,700 |
39.384,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,000 |
15:55 |
+0,700 |
+1,29% |
55,000 |
55,010 |
54,300 |
318.279,00 |
|
|
Zscaler |
A2JF28 |
173,877 |
15:55 |
+2,877 |
+1,68% |
173,680 |
174,110 |
171,000 |
250.835,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
130,150 |
15:55 |
+2,730 |
+2,14% |
130,030 |
130,130 |
127,420 |
124.880,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,030 |
15:55 |
+0,230 |
+2,95% |
8,020 |
8,030 |
7,800 |
8,89 Mio. |
|