| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
17.592,72 |
15:44 |
+162,21 |
+0,93% |
- |
- |
17.430,50 |
0,00 |
 |
|
Adobe |
871981 |
476,150 |
15:44 |
+2,710 |
+0,57% |
475,970 |
476,320 |
473,440 |
135.801,00 |
|
|
Advanced Micro Devices |
863186 |
154,136 |
15:44 |
+0,376 |
+0,24% |
154,090 |
154,140 |
153,760 |
4,80 Mio. |
|
|
Airbnb |
A2QG35 |
163,650 |
15:44 |
+0,640 |
+0,39% |
163,600 |
163,790 |
163,010 |
101.678,00 |
|
|
Alphabet |
A14Y6F |
172,765 |
15:44 |
+16,765 |
+10,75% |
172,740 |
172,780 |
156,000 |
14,22 Mio. |
|
|
Alphabet |
A14Y6H |
174,610 |
15:44 |
+16,660 |
+10,55% |
174,610 |
174,630 |
157,950 |
11,22 Mio. |
|
|
Amazon.com |
906866 |
176,550 |
15:44 |
+2,880 |
+1,66% |
176,540 |
176,560 |
173,670 |
4,50 Mio. |
|
|
American Electric Power Compan |
850222 |
86,855 |
15:44 |
-0,005 |
-0,01% |
86,840 |
86,860 |
86,860 |
110.217,00 |
|
|
Amgen |
867900 |
270,370 |
15:43 |
+0,990 |
+0,37% |
270,110 |
270,460 |
269,380 |
91.615,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
198,960 |
15:43 |
+1,020 |
+0,52% |
198,800 |
199,190 |
197,940 |
61.345,00 |
|
|
ANSYS |
901492 |
329,000 |
15:43 |
+1,960 |
+0,60% |
328,670 |
329,570 |
327,040 |
6.058,00 |
|
|
Apple |
865985 |
170,115 |
15:44 |
+0,225 |
+0,13% |
170,090 |
170,110 |
169,890 |
3,81 Mio. |
|
|
Applied Materials |
865177 |
200,150 |
15:43 |
+2,650 |
+1,34% |
200,120 |
200,360 |
197,500 |
279.254,00 |
|
|
ASML Holding NV |
A1J85V |
916,780 |
15:44 |
+14,270 |
+1,58% |
916,200 |
916,800 |
902,510 |
94.493,00 |
|
|
AstraZeneca PLC |
886715 |
75,110 |
15:44 |
+0,080 |
+0,11% |
75,100 |
75,110 |
75,030 |
473.905,00 |
|
|
Atlassian Corp |
A3DUN5 |
177,520 |
15:44 |
-20,890 |
-10,53% |
176,690 |
177,520 |
198,410 |
792.913,00 |
 |
|
Autodesk |
869964 |
217,030 |
15:44 |
+0,630 |
+0,29% |
216,830 |
217,150 |
216,400 |
68.410,00 |
|
|
Automatic Data Processing |
850347 |
246,265 |
15:44 |
-0,075 |
-0,03% |
246,180 |
246,350 |
246,340 |
74.158,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,180 |
15:44 |
-0,120 |
-0,36% |
33,160 |
33,170 |
33,300 |
198.951,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
201,616 |
15:43 |
-0,843 |
-0,42% |
201,260 |
202,000 |
202,460 |
34.269,00 |
|
|
Booking Holdings |
A2JEXP |
3.525,000 |
15:41 |
+22,520 |
+0,64% |
3.509,420 |
3.525,390 |
3.502,480 |
11.769,00 |
|
|
Broadcom |
A2JG9Z |
1.318,460 |
15:44 |
+24,040 |
+1,86% |
1.317,210 |
1.319,000 |
1.294,420 |
177.145,00 |
|
|
Cadence Design Systems |
873567 |
281,660 |
15:43 |
+4,580 |
+1,65% |
281,340 |
281,760 |
277,080 |
135.950,00 |
|
|
CDW Corp |
A1W0KL |
242,855 |
15:43 |
-0,565 |
-0,23% |
242,000 |
242,880 |
243,420 |
14.093,00 |
|
|
Charter Communications |
A2AJX9 |
251,000 |
15:44 |
-8,100 |
-3,13% |
250,610 |
251,450 |
259,100 |
413.375,00 |
|
|
Cintas Corp |
880205 |
663,660 |
15:43 |
-1,590 |
-0,24% |
662,230 |
664,390 |
665,250 |
9.742,00 |
|
|
Cisco Systems |
878841 |
48,205 |
15:44 |
+0,105 |
+0,22% |
48,200 |
48,210 |
48,100 |
873.836,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,840 |
15:44 |
+0,900 |
+1,27% |
71,790 |
71,880 |
70,940 |
57.218,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,170 |
15:44 |
+0,410 |
+0,61% |
67,140 |
67,200 |
66,760 |
71.646,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,110 |
15:44 |
+0,240 |
+0,63% |
38,100 |
38,110 |
37,870 |
2,35 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
187,965 |
15:43 |
-0,045 |
-0,02% |
187,510 |
187,980 |
188,010 |
58.103,00 |
|
|
Copart |
893807 |
55,465 |
15:44 |
+0,245 |
+0,44% |
55,450 |
55,460 |
55,220 |
127.226,00 |
|
|
CoStar Group |
922134 |
91,960 |
15:44 |
+1,620 |
+1,79% |
91,900 |
91,960 |
90,340 |
104.730,00 |
|
|
Costco Wholesale Corp |
888351 |
724,830 |
15:43 |
+2,970 |
+0,41% |
724,330 |
724,990 |
721,860 |
100.145,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
300,490 |
15:43 |
+2,470 |
+0,83% |
299,960 |
300,500 |
298,020 |
128.651,00 |
|
|
CSX Corp |
865857 |
33,930 |
15:43 |
-0,100 |
-0,29% |
33,930 |
33,940 |
34,030 |
489.980,00 |
|
|
Datadog |
A2PSFR |
130,350 |
15:44 |
+5,100 |
+4,07% |
130,220 |
130,360 |
125,250 |
717.803,00 |
|
|
DexCom |
A0D9T1 |
131,470 |
15:44 |
-6,540 |
-4,74% |
131,190 |
131,750 |
138,010 |
1,04 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,730 |
15:43 |
-1,370 |
-0,66% |
205,500 |
205,740 |
207,100 |
38.726,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,340 |
15:43 |
+0,650 |
+0,53% |
122,250 |
122,430 |
121,690 |
47.605,00 |
|
|
DoorDash |
A2QHEA |
128,240 |
15:44 |
+0,130 |
+0,10% |
128,110 |
128,370 |
128,110 |
73.173,00 |
|
|
Electronic Arts |
878372 |
128,115 |
15:44 |
+0,805 |
+0,63% |
128,000 |
128,230 |
127,310 |
49.255,00 |
|
|
Exelon Corp |
852011 |
37,530 |
15:43 |
-0,130 |
-0,35% |
37,520 |
37,530 |
37,660 |
161.834,00 |
|
|
Fastenal Company |
887891 |
68,140 |
15:44 |
±0,000 |
±0,00% |
68,140 |
68,150 |
68,140 |
76.671,00 |
|
|
Fortinet |
A0YEFE |
64,730 |
15:44 |
+0,700 |
+1,09% |
64,700 |
64,760 |
64,030 |
209.653,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,000 |
15:43 |
+0,050 |
+0,06% |
85,940 |
86,070 |
85,950 |
76.934,00 |
|
|
Gilead Sciences |
885823 |
65,820 |
15:44 |
+0,550 |
+0,84% |
65,800 |
65,830 |
65,270 |
1,52 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,860 |
15:44 |
+0,070 |
+0,15% |
47,750 |
47,900 |
47,790 |
44.585,00 |
|
|
Honeywell International |
870153 |
191,240 |
15:43 |
-1,780 |
-0,92% |
191,220 |
191,320 |
193,020 |
203.057,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
490,930 |
15:44 |
+1,690 |
+0,35% |
490,350 |
492,350 |
489,240 |
16.612,00 |
|
|
Illumina |
927079 |
121,609 |
15:43 |
+0,559 |
+0,46% |
121,750 |
121,870 |
121,050 |
25.545,00 |
|
|
Intel Corp |
855681 |
30,880 |
15:44 |
-4,230 |
-12,05% |
30,870 |
30,880 |
35,110 |
24,47 Mio. |
|
|
Intuit |
886053 |
634,750 |
15:43 |
+8,360 |
+1,33% |
633,900 |
635,940 |
626,390 |
51.347,00 |
|
|
Intuitive Surgical |
888024 |
373,790 |
15:44 |
+0,670 |
+0,18% |
373,260 |
373,940 |
373,120 |
52.059,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,910 |
15:44 |
+0,070 |
+0,21% |
33,910 |
33,920 |
33,840 |
433.451,00 |
|
|
KLA Corp |
865884 |
693,130 |
15:44 |
+20,180 |
+3,00% |
692,340 |
694,200 |
672,950 |
90.380,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,225 |
15:44 |
-0,145 |
-0,38% |
38,220 |
38,230 |
38,370 |
328.951,00 |
|
|
Lam Research Corp |
869686 |
910,940 |
15:43 |
+9,470 |
+1,05% |
909,040 |
912,980 |
901,470 |
49.631,00 |
|
|
lululemon athletica |
A0MXBY |
362,430 |
15:43 |
+2,430 |
+0,67% |
362,550 |
363,060 |
360,000 |
62.751,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,930 |
15:43 |
+0,990 |
+0,41% |
242,880 |
243,100 |
241,940 |
47.540,00 |
|
|
Marvell Technology |
A3CNLD |
68,334 |
15:44 |
+0,854 |
+1,27% |
68,310 |
68,340 |
67,480 |
826.491,00 |
|
|
MercadoLibre |
A0MYNP |
1.384,655 |
15:42 |
+20,825 |
+1,53% |
1.382,060 |
1.388,910 |
1.363,830 |
24.707,00 |
|
|
Meta Platforms |
A1JWVX |
438,240 |
15:44 |
-3,140 |
-0,71% |
438,000 |
438,480 |
441,380 |
4,44 Mio. |
|
|
Microchip Technology |
886105 |
92,820 |
15:44 |
+0,610 |
+0,66% |
92,710 |
92,870 |
92,210 |
98.967,00 |
|
|
Micron Technology |
869020 |
111,947 |
15:44 |
+0,367 |
+0,33% |
111,910 |
111,950 |
111,580 |
2,12 Mio. |
|
|
Microsoft Corp |
870747 |
406,720 |
15:44 |
+7,680 |
+1,92% |
406,640 |
406,830 |
399,040 |
5,86 Mio. |
|
|
Moderna |
A2N9D9 |
107,250 |
15:43 |
+1,070 |
+1,01% |
106,980 |
107,520 |
106,180 |
134.326,00 |
|
|
Mondelez International |
A1J4U0 |
71,090 |
15:44 |
+0,290 |
+0,41% |
71,090 |
71,100 |
70,800 |
348.722,00 |
|
|
MongoDB |
A2DYB1 |
378,810 |
15:44 |
+12,680 |
+3,46% |
378,310 |
379,310 |
366,130 |
210.616,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,430 |
15:44 |
+0,280 |
+0,53% |
53,420 |
53,440 |
53,150 |
211.750,00 |
|
|
Netflix |
552484 |
557,140 |
15:43 |
-7,660 |
-1,36% |
557,030 |
557,290 |
564,800 |
355.472,00 |
|
|
NVIDIA Corp |
918422 |
838,650 |
15:44 |
+12,330 |
+1,49% |
838,230 |
838,680 |
826,320 |
5,28 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,130 |
15:44 |
+0,050 |
+0,02% |
237,950 |
238,310 |
238,080 |
62.911,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.043,000 |
15:43 |
-11,130 |
-1,06% |
1.041,440 |
1.045,140 |
1.054,130 |
12.700,00 |
|
|
Old Dominion Freight Line |
923655 |
185,300 |
15:44 |
-11,360 |
-5,78% |
185,120 |
185,480 |
196,660 |
301.411,00 |
|
|
ON Semiconductor Corp |
930124 |
67,130 |
15:44 |
+0,750 |
+1,13% |
67,100 |
67,140 |
66,380 |
545.640,00 |
|
|
PACCAR |
861114 |
112,230 |
15:43 |
-0,390 |
-0,35% |
112,160 |
112,290 |
112,620 |
144.744,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
288,520 |
15:43 |
-0,270 |
-0,09% |
288,480 |
288,800 |
288,790 |
195.488,00 |
|
|
Paychex |
868284 |
122,090 |
15:43 |
+0,120 |
+0,10% |
122,080 |
122,180 |
121,970 |
33.092,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,766 |
15:44 |
+0,666 |
+1,04% |
64,760 |
64,770 |
64,100 |
789.144,00 |
|
|
PDD Holdings |
A2JRK6 |
128,660 |
15:44 |
+2,870 |
+2,28% |
128,600 |
128,700 |
125,790 |
2,59 Mio. |
|
|
PepsiCo |
851995 |
177,790 |
15:44 |
+1,110 |
+0,63% |
177,770 |
177,850 |
176,680 |
333.186,00 |
|
|
QUALCOMM |
883121 |
164,060 |
15:44 |
+0,760 |
+0,47% |
164,070 |
164,140 |
163,300 |
323.340,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
880,620 |
15:44 |
-10,060 |
-1,13% |
879,060 |
882,030 |
890,680 |
34.582,00 |
|
|
Roper Technologies |
883563 |
539,150 |
15:43 |
-1,260 |
-0,23% |
537,680 |
539,960 |
540,410 |
28.910,00 |
|
|
Ross Stores |
870053 |
132,470 |
15:44 |
+0,320 |
+0,24% |
132,400 |
132,530 |
132,150 |
54.595,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,011 |
15:43 |
-0,009 |
-0,29% |
3,010 |
3,020 |
3,020 |
1,34 Mio. |
|
|
Starbucks Corp |
884437 |
88,280 |
15:44 |
+0,440 |
+0,50% |
88,270 |
88,280 |
87,840 |
442.447,00 |
|
|
Synopsys |
883703 |
535,940 |
15:42 |
+5,830 |
+1,10% |
535,390 |
537,000 |
530,110 |
44.074,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,750 |
15:44 |
-1,300 |
-0,79% |
162,700 |
162,810 |
164,050 |
675.398,00 |
|
|
Take-Two Interactive Software |
914508 |
144,250 |
15:43 |
+0,820 |
+0,57% |
144,160 |
144,380 |
143,430 |
27.933,00 |
|
|
Tesla |
A1CX3T |
168,570 |
15:44 |
-1,610 |
-0,95% |
168,520 |
168,570 |
170,180 |
14,46 Mio. |
|
|
Texas Instruments |
852654 |
177,080 |
15:44 |
+1,830 |
+1,04% |
177,030 |
177,120 |
175,250 |
275.854,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,050 |
15:44 |
+1,710 |
+2,05% |
85,040 |
85,180 |
83,340 |
334.353,00 |
|
|
Verisk Analytics |
A0YA2M |
221,490 |
15:42 |
-1,300 |
-0,58% |
221,320 |
221,890 |
222,790 |
12.799,00 |
|
|
Vertex Pharmaceuticals |
882807 |
394,540 |
15:43 |
-3,160 |
-0,79% |
394,420 |
395,290 |
397,700 |
36.297,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,880 |
15:44 |
+0,280 |
+1,59% |
17,870 |
17,880 |
17,600 |
690.177,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,195 |
15:44 |
-0,095 |
-1,15% |
8,190 |
8,200 |
8,290 |
2,12 Mio. |
|
|
Workday |
A1J39P |
254,710 |
15:43 |
+0,650 |
+0,26% |
254,590 |
255,190 |
254,060 |
39.510,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,410 |
15:44 |
-0,600 |
-1,09% |
54,410 |
54,420 |
55,010 |
170.392,00 |
|
|
Zscaler |
A2JF28 |
176,711 |
15:43 |
+1,901 |
+1,09% |
176,380 |
177,050 |
174,810 |
49.673,00 |
|
