| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.119,19 |
21:20 |
+34,18 |
+0,19% |
- |
- |
18.085,01 |
0,00 |
|
|
Adobe |
871981 |
482,950 |
21:20 |
-5,150 |
-1,06% |
482,800 |
483,120 |
488,100 |
1,50 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,150 |
21:20 |
-1,470 |
-0,96% |
152,130 |
152,160 |
153,620 |
27,32 Mio. |
|
|
Airbnb |
A2QG35 |
147,610 |
21:20 |
-10,290 |
-6,52% |
147,590 |
147,630 |
157,900 |
12,10 Mio. |
|
|
Alphabet |
A14Y6F |
169,590 |
21:20 |
+0,210 |
+0,12% |
169,580 |
169,600 |
169,380 |
10,24 Mio. |
|
|
Alphabet |
A14Y6H |
171,295 |
21:20 |
+0,135 |
+0,08% |
171,290 |
171,300 |
171,160 |
8,87 Mio. |
|
|
Amazon.com |
906866 |
190,470 |
21:20 |
+2,470 |
+1,31% |
190,460 |
190,480 |
188,000 |
32,85 Mio. |
|
|
American Electric Power Compan |
850222 |
90,515 |
21:20 |
-0,065 |
-0,07% |
90,510 |
90,520 |
90,580 |
1,55 Mio. |
|
|
Amgen |
867900 |
313,720 |
21:20 |
+6,410 |
+2,09% |
313,690 |
313,810 |
307,310 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
205,365 |
21:20 |
+0,505 |
+0,25% |
205,330 |
205,400 |
204,860 |
1,56 Mio. |
|
|
ANSYS |
901492 |
326,760 |
21:18 |
-0,200 |
-0,06% |
326,520 |
326,740 |
326,960 |
109.396,00 |
|
|
Apple |
865985 |
184,340 |
21:20 |
+1,600 |
+0,88% |
184,330 |
184,340 |
182,740 |
33,94 Mio. |
|
|
Applied Materials |
865177 |
206,905 |
21:20 |
-0,455 |
-0,22% |
206,970 |
207,040 |
207,360 |
1,19 Mio. |
|
|
ASML Holding NV |
A1J85V |
914,840 |
21:20 |
+3,370 |
+0,37% |
914,700 |
915,120 |
911,470 |
458.493,00 |
|
|
AstraZeneca PLC |
886715 |
77,505 |
21:20 |
+0,535 |
+0,70% |
77,500 |
77,510 |
76,970 |
2,12 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,840 |
21:20 |
+1,320 |
+0,74% |
179,770 |
179,900 |
178,520 |
510.815,00 |
|
|
Autodesk |
869964 |
217,980 |
21:20 |
+4,030 |
+1,88% |
217,900 |
218,070 |
213,950 |
794.558,00 |
|
|
Automatic Data Processing |
850347 |
244,305 |
21:20 |
+1,365 |
+0,56% |
244,290 |
244,380 |
242,940 |
574.966,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,660 |
21:20 |
+0,760 |
+2,38% |
32,650 |
32,660 |
31,900 |
1,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,880 |
21:20 |
+2,160 |
+0,98% |
221,810 |
221,950 |
219,720 |
366.832,00 |
|
|
Booking Holdings |
A2JEXP |
3.780,870 |
21:19 |
+120,870 |
+3,30% |
3.777,090 |
3.783,150 |
3.660,000 |
280.089,00 |
|
|
Broadcom |
A2JG9Z |
1.309,070 |
21:20 |
-16,300 |
-1,23% |
1.308,420 |
1.309,730 |
1.325,370 |
653.615,00 |
|
|
Cadence Design Systems |
873567 |
285,440 |
21:20 |
+2,870 |
+1,02% |
285,400 |
285,540 |
282,570 |
615.995,00 |
|
|
CDW Corp |
A1W0KL |
222,660 |
21:20 |
+2,340 |
+1,06% |
222,600 |
222,730 |
220,320 |
327.482,00 |
|
|
Charter Communications |
A2AJX9 |
267,050 |
21:20 |
-5,730 |
-2,10% |
267,010 |
267,340 |
272,780 |
734.536,00 |
|
|
Cintas Corp |
880205 |
695,625 |
21:20 |
+5,085 |
+0,74% |
695,440 |
695,860 |
690,540 |
111.541,00 |
|
|
Cisco Systems |
878841 |
47,795 |
21:20 |
-0,205 |
-0,43% |
47,790 |
47,800 |
48,000 |
7,28 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,500 |
21:20 |
-0,020 |
-0,03% |
73,490 |
73,510 |
73,520 |
551.310,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,550 |
21:20 |
-1,170 |
-1,73% |
66,540 |
66,550 |
67,720 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,580 |
21:20 |
-0,470 |
-1,20% |
38,580 |
38,590 |
39,050 |
14,11 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,240 |
21:20 |
+6,240 |
+3,00% |
214,230 |
214,380 |
208,000 |
3,32 Mio. |
|
|
Copart |
893807 |
55,375 |
21:20 |
+0,215 |
+0,39% |
55,370 |
55,380 |
55,160 |
1,99 Mio. |
|
|
CoStar Group |
922134 |
91,530 |
21:20 |
+1,210 |
+1,34% |
91,530 |
91,560 |
90,320 |
502.819,00 |
|
|
Costco Wholesale Corp |
888351 |
779,380 |
21:20 |
+15,970 |
+2,09% |
779,100 |
779,390 |
763,410 |
1,19 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,540 |
21:20 |
+3,780 |
+1,20% |
317,460 |
317,640 |
313,760 |
1,48 Mio. |
|
|
CSX Corp |
865857 |
34,465 |
21:20 |
+0,245 |
+0,72% |
34,460 |
34,470 |
34,220 |
7,64 Mio. |
|
|
Datadog |
A2PSFR |
116,440 |
21:20 |
-0,840 |
-0,72% |
116,400 |
116,480 |
117,280 |
2,39 Mio. |
|
|
DexCom |
A0D9T1 |
128,100 |
21:20 |
+0,680 |
+0,53% |
128,050 |
128,130 |
127,420 |
897.322,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,910 |
21:20 |
+0,690 |
+0,34% |
203,900 |
203,950 |
203,220 |
497.933,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,970 |
21:20 |
+0,400 |
+0,33% |
119,990 |
120,030 |
119,570 |
2,38 Mio. |
|
|
DoorDash |
A2QHEA |
115,805 |
21:20 |
+2,785 |
+2,46% |
115,800 |
115,820 |
113,020 |
2,82 Mio. |
|
|
Electronic Arts |
878372 |
126,780 |
21:20 |
+1,540 |
+1,23% |
126,760 |
126,790 |
125,240 |
2,00 Mio. |
|
|
Exelon Corp |
852011 |
38,215 |
21:20 |
+0,395 |
+1,04% |
38,210 |
38,220 |
37,820 |
2,56 Mio. |
|
|
Fastenal Company |
887891 |
67,720 |
21:20 |
+0,940 |
+1,41% |
67,710 |
67,730 |
66,780 |
1,33 Mio. |
|
|
Fortinet |
A0YEFE |
58,210 |
21:20 |
-1,420 |
-2,38% |
58,200 |
58,210 |
59,630 |
4,71 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,430 |
21:20 |
+1,320 |
+1,63% |
82,400 |
82,430 |
81,110 |
1,16 Mio. |
|
|
Gilead Sciences |
885823 |
64,645 |
21:20 |
-0,275 |
-0,42% |
64,640 |
64,650 |
64,920 |
2,95 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,580 |
21:20 |
-0,780 |
-1,49% |
51,560 |
51,580 |
52,360 |
668.608,00 |
|
|
Honeywell International |
870153 |
200,210 |
21:20 |
+2,160 |
+1,09% |
200,200 |
200,240 |
198,050 |
942.367,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
502,980 |
21:20 |
+15,910 |
+3,27% |
502,510 |
502,990 |
487,070 |
338.486,00 |
|
|
Illumina |
927079 |
111,220 |
21:20 |
+0,600 |
+0,54% |
111,220 |
111,320 |
110,620 |
1,13 Mio. |
|
|
Intel Corp |
855681 |
30,110 |
21:20 |
+0,110 |
+0,37% |
30,110 |
30,120 |
30,000 |
27,30 Mio. |
|
|
Intuit |
886053 |
628,670 |
21:20 |
-3,760 |
-0,59% |
628,370 |
629,010 |
632,430 |
831.061,00 |
|
|
Intuitive Surgical |
888024 |
385,610 |
21:20 |
+5,240 |
+1,38% |
385,510 |
385,620 |
380,370 |
441.895,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,790 |
21:20 |
+0,090 |
+0,27% |
33,780 |
33,790 |
33,700 |
2,90 Mio. |
|
|
KLA Corp |
865884 |
713,600 |
21:20 |
-3,550 |
-0,49% |
713,380 |
714,190 |
717,150 |
156.777,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,685 |
21:20 |
-0,205 |
-0,57% |
35,680 |
35,690 |
35,890 |
2,57 Mio. |
|
|
Lam Research Corp |
869686 |
909,870 |
21:20 |
-3,410 |
-0,37% |
910,020 |
910,880 |
913,280 |
222.571,00 |
|
|
lululemon athletica |
A0MXBY |
354,035 |
21:20 |
+8,425 |
+2,44% |
353,960 |
354,170 |
345,610 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,900 |
21:20 |
+1,550 |
+0,66% |
236,860 |
236,910 |
235,350 |
683.550,00 |
|
|
Marvell Technology |
A3CNLD |
67,730 |
21:20 |
-0,380 |
-0,56% |
67,730 |
67,740 |
68,110 |
5,96 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.701,160 |
21:18 |
-15,620 |
-0,91% |
1.700,010 |
1.704,080 |
1.716,780 |
260.137,00 |
|
|
Meta Platforms |
A1JWVX |
475,210 |
21:20 |
+2,610 |
+0,55% |
475,050 |
475,200 |
472,600 |
7,13 Mio. |
|
|
Microchip Technology |
886105 |
91,515 |
21:20 |
-0,475 |
-0,52% |
91,510 |
91,530 |
91,990 |
1,59 Mio. |
|
|
Micron Technology |
869020 |
118,295 |
21:20 |
-1,025 |
-0,86% |
118,290 |
118,300 |
119,320 |
6,39 Mio. |
|
|
Microsoft Corp |
870747 |
412,550 |
21:20 |
+2,010 |
+0,49% |
412,540 |
412,580 |
410,540 |
8,38 Mio. |
|
|
Moderna |
A2N9D9 |
123,140 |
21:20 |
+1,250 |
+1,03% |
123,070 |
123,210 |
121,890 |
1,50 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,005 |
21:20 |
-0,425 |
-0,60% |
70,000 |
70,010 |
70,430 |
2,72 Mio. |
|
|
MongoDB |
A2DYB1 |
354,325 |
21:20 |
+1,125 |
+0,32% |
354,060 |
354,570 |
353,200 |
374.298,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
55,035 |
21:20 |
+0,735 |
+1,35% |
55,030 |
55,040 |
54,300 |
2,58 Mio. |
|
|
Netflix |
552484 |
613,137 |
21:20 |
+3,667 |
+0,60% |
612,940 |
613,290 |
609,470 |
1,46 Mio. |
|
|
NVIDIA Corp |
918422 |
887,670 |
21:20 |
-16,450 |
-1,82% |
887,670 |
887,840 |
904,120 |
32,43 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,065 |
21:20 |
+0,855 |
+0,33% |
260,970 |
261,170 |
260,210 |
735.457,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.032,035 |
21:20 |
+11,695 |
+1,15% |
1.031,340 |
1.032,490 |
1.020,340 |
155.811,00 |
|
|
Old Dominion Freight Line |
923655 |
183,460 |
21:20 |
+1,760 |
+0,97% |
183,370 |
183,550 |
181,700 |
1,06 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,540 |
21:20 |
+0,870 |
+1,23% |
71,530 |
71,550 |
70,670 |
3,21 Mio. |
|
|
PACCAR |
861114 |
108,780 |
21:20 |
+1,730 |
+1,62% |
108,760 |
108,780 |
107,050 |
1,16 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
297,360 |
21:20 |
-5,650 |
-1,86% |
297,320 |
297,410 |
303,010 |
2,14 Mio. |
|
|
Paychex |
868284 |
121,010 |
21:20 |
-0,180 |
-0,15% |
120,990 |
121,030 |
121,190 |
519.443,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,385 |
21:20 |
+0,575 |
+0,90% |
64,380 |
64,390 |
63,810 |
6,25 Mio. |
|
|
PDD Holdings |
A2JRK6 |
136,490 |
21:20 |
-2,670 |
-1,92% |
136,480 |
136,500 |
139,160 |
4,39 Mio. |
|
|
PepsiCo |
851995 |
177,660 |
21:20 |
+0,250 |
+0,14% |
177,660 |
177,680 |
177,410 |
1,40 Mio. |
|
|
QUALCOMM |
883121 |
181,000 |
21:20 |
+0,450 |
+0,25% |
180,990 |
181,010 |
180,550 |
2,72 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
968,120 |
21:20 |
+12,360 |
+1,29% |
968,000 |
969,220 |
955,760 |
154.874,00 |
|
|
Roper Technologies |
883563 |
521,960 |
21:18 |
+0,910 |
+0,17% |
522,090 |
522,430 |
521,050 |
193.859,00 |
|
|
Ross Stores |
870053 |
134,810 |
21:20 |
+2,050 |
+1,54% |
134,810 |
134,830 |
132,760 |
1,19 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
21:20 |
-0,025 |
-0,81% |
3,050 |
3,060 |
3,080 |
5,07 Mio. |
|
|
Starbucks Corp |
884437 |
75,480 |
21:20 |
+1,980 |
+2,69% |
75,480 |
75,490 |
73,500 |
13,45 Mio. |
|
|
Synopsys |
883703 |
549,290 |
21:20 |
-1,200 |
-0,22% |
548,940 |
549,370 |
550,490 |
234.325,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,370 |
21:20 |
+1,540 |
+0,95% |
164,360 |
164,380 |
162,830 |
2,43 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,305 |
21:20 |
-0,665 |
-0,46% |
145,280 |
145,320 |
145,970 |
632.558,00 |
|
|
Tesla |
A1CX3T |
171,850 |
21:20 |
-2,870 |
-1,64% |
171,830 |
171,850 |
174,720 |
56,23 Mio. |
|
|
Texas Instruments |
852654 |
185,350 |
21:20 |
+1,400 |
+0,76% |
185,330 |
185,360 |
183,950 |
2,28 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,540 |
21:20 |
+2,520 |
+2,93% |
88,530 |
88,550 |
86,020 |
6,74 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,720 |
21:20 |
+0,150 |
+0,06% |
244,940 |
245,130 |
244,570 |
302.741,00 |
|
|
Vertex Pharmaceuticals |
882807 |
420,000 |
21:20 |
+1,180 |
+0,28% |
419,820 |
420,160 |
418,820 |
370.771,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,240 |
21:20 |
+0,010 |
+0,06% |
17,230 |
17,240 |
17,230 |
4,16 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,900 |
21:20 |
+0,100 |
+1,28% |
7,900 |
7,910 |
7,800 |
41,68 Mio. |
|
|
Workday |
A1J39P |
247,295 |
21:20 |
-2,335 |
-0,94% |
247,230 |
247,360 |
249,630 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,095 |
21:20 |
+0,165 |
+0,30% |
55,090 |
55,100 |
54,930 |
3,06 Mio. |
|
|
Zscaler |
A2JF28 |
171,490 |
21:20 |
+0,490 |
+0,29% |
171,440 |
171,540 |
171,000 |
1,39 Mio. |
|