| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.472,03 |
21:24 |
-54,77 |
-0,31% |
- |
- |
17.526,80 |
0,00 |
|
|
Adobe |
871981 |
473,570 |
21:23 |
-3,550 |
-0,74% |
473,470 |
473,710 |
477,120 |
1,44 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,910 |
21:24 |
+3,170 |
+2,09% |
154,900 |
154,910 |
151,740 |
34,53 Mio. |
|
|
Airbnb |
A2QG35 |
163,295 |
21:24 |
+0,455 |
+0,28% |
163,270 |
163,340 |
162,840 |
1,73 Mio. |
|
|
Alphabet |
A14Y6F |
156,025 |
21:24 |
-3,105 |
-1,95% |
156,020 |
156,030 |
159,130 |
34,91 Mio. |
|
|
Alphabet |
A14Y6H |
157,840 |
21:24 |
-3,260 |
-2,02% |
157,840 |
157,850 |
161,100 |
22,49 Mio. |
|
|
Amazon.com |
906866 |
173,685 |
21:24 |
-2,905 |
-1,65% |
173,680 |
173,690 |
176,590 |
36,10 Mio. |
|
|
American Electric Power Compan |
850222 |
86,700 |
21:24 |
+0,330 |
+0,38% |
86,700 |
86,710 |
86,370 |
1,93 Mio. |
|
|
Amgen |
867900 |
270,675 |
21:24 |
-2,335 |
-0,86% |
270,610 |
270,740 |
273,010 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
199,000 |
21:24 |
+2,500 |
+1,27% |
198,940 |
198,990 |
196,500 |
1,63 Mio. |
|
|
ANSYS |
901492 |
328,530 |
21:22 |
-0,040 |
-0,01% |
328,230 |
328,830 |
328,570 |
238.224,00 |
|
|
Apple |
865985 |
170,010 |
21:24 |
+0,990 |
+0,59% |
170,000 |
170,010 |
169,020 |
34,76 Mio. |
|
|
Applied Materials |
865177 |
198,325 |
21:24 |
+2,265 |
+1,16% |
198,300 |
198,390 |
196,060 |
2,49 Mio. |
|
|
ASML Holding NV |
A1J85V |
911,000 |
21:24 |
+18,680 |
+2,09% |
910,370 |
911,490 |
892,320 |
870.007,00 |
|
|
AstraZeneca PLC |
886715 |
75,245 |
21:24 |
+4,045 |
+5,68% |
75,240 |
75,250 |
71,200 |
12,22 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,300 |
21:24 |
+0,290 |
+0,15% |
199,200 |
199,430 |
199,010 |
1,28 Mio. |
|
|
Autodesk |
869964 |
215,210 |
21:24 |
+0,210 |
+0,10% |
215,140 |
215,260 |
215,000 |
1,20 Mio. |
|
|
Automatic Data Processing |
850347 |
246,170 |
21:23 |
-0,440 |
-0,18% |
246,110 |
246,180 |
246,610 |
682.326,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,270 |
21:24 |
+0,600 |
+1,84% |
33,270 |
33,280 |
32,670 |
4,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
203,150 |
21:24 |
+1,160 |
+0,57% |
203,150 |
203,290 |
201,990 |
1,13 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.517,610 |
21:23 |
+0,090 |
+0,00% |
3.517,370 |
3.522,100 |
3.517,520 |
89.959,00 |
|
|
Broadcom |
A2JG9Z |
1.303,255 |
21:24 |
+46,435 |
+3,69% |
1.302,530 |
1.303,990 |
1.256,820 |
2,15 Mio. |
|
|
Cadence Design Systems |
873567 |
278,380 |
21:24 |
+0,720 |
+0,26% |
278,220 |
278,380 |
277,660 |
1,34 Mio. |
|
|
CDW Corp |
A1W0KL |
244,190 |
21:23 |
+3,500 |
+1,45% |
244,200 |
244,440 |
240,690 |
302.902,00 |
|
|
Charter Communications |
A2AJX9 |
260,850 |
21:24 |
-3,850 |
-1,45% |
260,710 |
261,010 |
264,700 |
1,58 Mio. |
|
|
Cintas Corp |
880205 |
666,445 |
21:23 |
+2,315 |
+0,35% |
666,240 |
666,900 |
664,130 |
162.078,00 |
|
|
Cisco Systems |
878841 |
48,335 |
21:24 |
-0,015 |
-0,03% |
48,330 |
48,340 |
48,350 |
9,27 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,769 |
21:24 |
+1,109 |
+1,59% |
70,750 |
70,770 |
69,660 |
1,58 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,900 |
21:24 |
-0,620 |
-0,92% |
66,890 |
66,910 |
67,520 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,100 |
21:24 |
-2,110 |
-5,25% |
38,090 |
38,100 |
40,210 |
27,40 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,015 |
21:24 |
+2,855 |
+1,53% |
189,000 |
189,070 |
186,160 |
2,08 Mio. |
|
|
Copart |
893807 |
55,275 |
21:24 |
+0,345 |
+0,63% |
55,270 |
55,280 |
54,930 |
1,93 Mio. |
|
|
CoStar Group |
922134 |
90,540 |
21:24 |
-1,410 |
-1,53% |
90,540 |
90,550 |
91,950 |
1,26 Mio. |
|
|
Costco Wholesale Corp |
888351 |
721,400 |
21:23 |
-2,490 |
-0,34% |
721,470 |
721,680 |
723,890 |
1,25 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
298,700 |
21:24 |
+1,080 |
+0,36% |
298,640 |
298,820 |
297,620 |
1,41 Mio. |
|
|
CSX Corp |
865857 |
34,090 |
21:24 |
+0,420 |
+1,25% |
34,090 |
34,100 |
33,670 |
8,38 Mio. |
|
|
Datadog |
A2PSFR |
125,600 |
21:24 |
-1,470 |
-1,16% |
125,570 |
125,620 |
127,070 |
2,01 Mio. |
|
|
DexCom |
A0D9T1 |
138,795 |
21:24 |
+0,925 |
+0,67% |
138,770 |
138,820 |
137,870 |
2,82 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
207,510 |
21:23 |
+2,270 |
+1,11% |
207,470 |
207,570 |
205,240 |
613.821,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,200 |
21:24 |
-1,190 |
-0,97% |
121,200 |
121,230 |
122,390 |
1,25 Mio. |
|
|
DoorDash |
A2QHEA |
127,130 |
21:23 |
+0,370 |
+0,29% |
127,120 |
127,180 |
126,760 |
4,03 Mio. |
|
|
Electronic Arts |
878372 |
127,430 |
21:24 |
-0,710 |
-0,55% |
127,430 |
127,470 |
128,140 |
649.381,00 |
|
|
Exelon Corp |
852011 |
37,720 |
21:24 |
-0,050 |
-0,13% |
37,710 |
37,720 |
37,770 |
2,23 Mio. |
|
|
Fastenal Company |
887891 |
68,400 |
21:24 |
+0,660 |
+0,97% |
68,400 |
68,410 |
67,740 |
1,78 Mio. |
|
|
Fortinet |
A0YEFE |
63,980 |
21:24 |
-1,470 |
-2,25% |
63,980 |
64,000 |
65,450 |
2,62 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,900 |
21:24 |
-0,820 |
-0,95% |
85,890 |
85,940 |
86,720 |
822.538,00 |
|
|
Gilead Sciences |
885823 |
65,210 |
21:24 |
-1,870 |
-2,79% |
65,210 |
65,220 |
67,080 |
9,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,170 |
21:24 |
+0,860 |
+1,82% |
48,160 |
48,190 |
47,310 |
634.530,00 |
|
|
Honeywell International |
870153 |
193,340 |
21:23 |
-1,450 |
-0,74% |
193,310 |
193,350 |
194,790 |
2,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
490,660 |
21:23 |
-3,600 |
-0,73% |
490,260 |
490,740 |
494,260 |
243.827,00 |
|
|
Illumina |
927079 |
121,325 |
21:23 |
-1,545 |
-1,26% |
121,270 |
121,380 |
122,870 |
645.211,00 |
|
|
Intel Corp |
855681 |
35,235 |
21:24 |
+0,735 |
+2,13% |
35,230 |
35,240 |
34,500 |
40,63 Mio. |
|
|
Intuit |
886053 |
629,920 |
21:23 |
-5,570 |
-0,88% |
629,900 |
630,070 |
635,490 |
599.760,00 |
|
|
Intuitive Surgical |
888024 |
374,610 |
21:23 |
-0,400 |
-0,11% |
374,560 |
374,850 |
375,010 |
770.628,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,765 |
21:24 |
+1,425 |
+4,41% |
33,760 |
33,770 |
32,340 |
10,74 Mio. |
|
|
KLA Corp |
865884 |
677,100 |
21:23 |
+20,560 |
+3,13% |
676,410 |
677,300 |
656,540 |
608.899,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,230 |
21:24 |
-0,340 |
-0,88% |
38,230 |
38,240 |
38,570 |
4,19 Mio. |
|
|
Lam Research Corp |
869686 |
910,490 |
21:24 |
+25,600 |
+2,89% |
910,430 |
911,300 |
884,890 |
799.602,00 |
|
|
lululemon athletica |
A0MXBY |
360,570 |
21:23 |
-4,020 |
-1,10% |
360,590 |
360,660 |
364,590 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,910 |
21:23 |
-1,150 |
-0,47% |
242,880 |
242,940 |
244,060 |
726.783,00 |
|
|
Marvell Technology |
A3CNLD |
67,895 |
21:24 |
+3,045 |
+4,70% |
67,890 |
67,900 |
64,850 |
7,22 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.367,100 |
21:19 |
-2,900 |
-0,21% |
1.365,980 |
1.368,460 |
1.370,000 |
140.274,00 |
|
|
Meta Platforms |
A1JWVX |
443,370 |
21:24 |
-50,130 |
-10,16% |
443,200 |
443,400 |
493,500 |
75,28 Mio. |
|
|
Microchip Technology |
886105 |
92,220 |
21:24 |
+1,540 |
+1,70% |
92,200 |
92,230 |
90,680 |
3,03 Mio. |
|
|
Micron Technology |
869020 |
112,680 |
21:24 |
+0,900 |
+0,81% |
112,660 |
112,700 |
111,780 |
11,78 Mio. |
|
|
Microsoft Corp |
870747 |
398,805 |
21:24 |
-10,255 |
-2,51% |
398,780 |
398,830 |
409,060 |
27,85 Mio. |
|
|
Moderna |
A2N9D9 |
106,585 |
21:23 |
-2,265 |
-2,08% |
106,540 |
106,620 |
108,850 |
2,00 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,795 |
21:24 |
-0,515 |
-0,72% |
70,790 |
70,800 |
71,310 |
7,94 Mio. |
|
|
MongoDB |
A2DYB1 |
366,660 |
21:23 |
-2,630 |
-0,71% |
366,520 |
366,710 |
369,290 |
824.979,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,075 |
21:24 |
-1,255 |
-2,31% |
53,070 |
53,080 |
54,330 |
4,78 Mio. |
|
|
Netflix |
552484 |
565,970 |
21:24 |
+10,850 |
+1,95% |
565,650 |
565,970 |
555,120 |
2,97 Mio. |
|
|
NVIDIA Corp |
918422 |
831,649 |
21:24 |
+34,879 |
+4,38% |
831,440 |
831,750 |
796,770 |
36,05 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
239,480 |
21:24 |
+4,440 |
+1,89% |
239,350 |
239,520 |
235,040 |
1,29 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.052,220 |
21:23 |
-40,480 |
-3,70% |
1.050,150 |
1.052,660 |
1.092,700 |
692.460,00 |
|
|
Old Dominion Freight Line |
923655 |
197,885 |
21:24 |
+2,825 |
+1,45% |
197,800 |
197,970 |
195,060 |
1,88 Mio. |
|
|
ON Semiconductor Corp |
930124 |
66,702 |
21:24 |
+1,172 |
+1,79% |
66,700 |
66,710 |
65,530 |
6,00 Mio. |
|
|
PACCAR |
861114 |
112,860 |
21:24 |
-0,880 |
-0,77% |
112,850 |
112,880 |
113,740 |
2,24 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
289,465 |
21:24 |
-4,355 |
-1,48% |
289,380 |
289,470 |
293,820 |
1,95 Mio. |
|
|
Paychex |
868284 |
121,810 |
21:24 |
-0,710 |
-0,58% |
121,810 |
121,830 |
122,520 |
773.449,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,390 |
21:24 |
-0,450 |
-0,69% |
64,390 |
64,400 |
64,840 |
8,20 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,060 |
21:24 |
-1,490 |
-1,17% |
126,050 |
126,070 |
127,550 |
5,41 Mio. |
|
|
PepsiCo |
851995 |
176,070 |
21:24 |
-1,340 |
-0,76% |
176,030 |
176,090 |
177,410 |
5,67 Mio. |
|
|
QUALCOMM |
883121 |
164,180 |
21:24 |
+0,550 |
+0,34% |
164,170 |
164,200 |
163,630 |
3,35 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
893,260 |
21:23 |
-13,280 |
-1,46% |
893,060 |
894,110 |
906,540 |
362.466,00 |
|
|
Roper Technologies |
883563 |
541,630 |
21:23 |
+3,620 |
+0,67% |
541,390 |
541,750 |
538,010 |
274.667,00 |
|
|
Ross Stores |
870053 |
132,180 |
21:24 |
-0,430 |
-0,32% |
132,170 |
132,180 |
132,610 |
1,53 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
21:24 |
-0,140 |
-4,43% |
3,010 |
3,020 |
3,160 |
23,40 Mio. |
|
|
Starbucks Corp |
884437 |
88,065 |
21:24 |
-0,685 |
-0,77% |
88,050 |
88,070 |
88,750 |
4,97 Mio. |
|
|
Synopsys |
883703 |
532,270 |
21:23 |
+4,750 |
+0,90% |
532,270 |
532,690 |
527,520 |
607.065,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,460 |
21:23 |
+0,280 |
+0,17% |
164,450 |
164,470 |
164,180 |
3,53 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,410 |
21:24 |
+0,580 |
+0,41% |
143,370 |
143,410 |
142,830 |
603.750,00 |
|
|
Tesla |
A1CX3T |
169,880 |
21:24 |
+7,750 |
+4,78% |
169,880 |
169,910 |
162,130 |
104,62 Mio. |
|
|
Texas Instruments |
852654 |
176,860 |
21:24 |
+2,050 |
+1,17% |
176,810 |
176,850 |
174,810 |
5,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,150 |
21:24 |
-0,640 |
-0,76% |
83,110 |
83,150 |
83,790 |
3,02 Mio. |
|
|
Verisk Analytics |
A0YA2M |
223,195 |
21:23 |
+0,945 |
+0,43% |
223,090 |
223,210 |
222,250 |
617.865,00 |
|
|
Vertex Pharmaceuticals |
882807 |
398,580 |
21:23 |
-2,180 |
-0,54% |
398,310 |
398,670 |
400,760 |
523.830,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,645 |
21:24 |
-0,165 |
-0,93% |
17,640 |
17,650 |
17,810 |
5,50 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
21:24 |
-0,135 |
-1,61% |
8,240 |
8,250 |
8,380 |
14,14 Mio. |
|
|
Workday |
A1J39P |
254,930 |
21:23 |
-0,810 |
-0,32% |
254,850 |
255,010 |
255,740 |
926.509,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,135 |
21:24 |
-0,195 |
-0,35% |
55,130 |
55,140 |
55,330 |
4,67 Mio. |
|
|
Zscaler |
A2JF28 |
175,060 |
21:24 |
-2,400 |
-1,35% |
175,050 |
175,180 |
177,460 |
693.981,00 |
|