| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.771,04 |
18:08 |
+52,74 |
+0,30% |
- |
- |
17.718,30 |
0,00 |
|
|
Zscaler |
A2JF28 |
179,120 |
18:08 |
+2,070 |
+1,17% |
179,030 |
179,170 |
177,050 |
382.721,00 |
|
|
Xcel Energy |
855009 |
54,600 |
18:08 |
+0,640 |
+1,19% |
54,590 |
54,600 |
53,960 |
1,08 Mio. |
|
|
Workday |
A1J39P |
250,385 |
18:08 |
-0,655 |
-0,26% |
250,340 |
250,430 |
251,040 |
486.338,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,215 |
18:08 |
+0,105 |
+1,29% |
8,210 |
8,220 |
8,110 |
7,78 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
18:08 |
+0,110 |
+0,62% |
17,800 |
17,810 |
17,700 |
1,92 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
396,375 |
18:06 |
-1,105 |
-0,28% |
396,230 |
396,660 |
397,480 |
203.992,00 |
|
|
Verisk Analytics |
A0YA2M |
222,060 |
18:08 |
+0,920 |
+0,42% |
222,000 |
222,110 |
221,140 |
292.185,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,700 |
18:08 |
-0,030 |
-0,04% |
84,670 |
84,730 |
84,730 |
638.620,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
178,310 |
18:08 |
+0,830 |
+0,47% |
178,280 |
178,310 |
177,480 |
1,12 Mio. |
|
|
Tesla |
A1CX3T |
196,099 |
18:08 |
+27,809 |
+16,52% |
196,050 |
196,080 |
168,290 |
138,64 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,420 |
18:08 |
+0,950 |
+0,66% |
145,350 |
145,490 |
144,470 |
308.024,00 |
|
|
T-Mobile US |
A1T7LU |
164,585 |
18:08 |
+0,625 |
+0,38% |
164,580 |
164,600 |
163,960 |
1,23 Mio. |
|
|
Synopsys |
883703 |
546,036 |
18:08 |
+2,376 |
+0,44% |
545,630 |
546,040 |
543,660 |
229.272,00 |
|
|
Starbucks Corp |
884437 |
88,130 |
18:08 |
-0,120 |
-0,14% |
88,120 |
88,140 |
88,250 |
3,24 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
18:08 |
+0,140 |
+4,64% |
3,160 |
3,170 |
3,020 |
9,09 Mio. |
|
|
Ross Stores |
870053 |
131,490 |
18:08 |
-2,120 |
-1,59% |
131,440 |
131,510 |
133,610 |
1,17 Mio. |
|
|
Roper Technologies |
883563 |
517,730 |
18:07 |
-9,050 |
-1,72% |
517,600 |
518,120 |
526,780 |
252.503,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,610 |
18:08 |
+11,410 |
+1,29% |
894,230 |
894,910 |
883,200 |
129.058,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
167,350 |
18:08 |
+1,690 |
+1,02% |
167,340 |
167,380 |
165,660 |
1,93 Mio. |
|
|
PepsiCo |
851995 |
175,970 |
18:08 |
+0,390 |
+0,22% |
175,940 |
175,970 |
175,580 |
1,11 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,820 |
18:08 |
-2,490 |
-1,93% |
126,790 |
126,840 |
129,310 |
3,40 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,035 |
18:08 |
+1,075 |
+1,63% |
67,030 |
67,040 |
65,960 |
6,35 Mio. |
|
|
Paychex |
868284 |
120,480 |
18:07 |
+0,510 |
+0,43% |
120,510 |
120,540 |
119,970 |
335.913,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,676 |
18:07 |
+3,256 |
+1,12% |
294,500 |
294,780 |
291,420 |
1,64 Mio. |
|
|
PACCAR |
861114 |
113,100 |
18:08 |
+1,140 |
+1,02% |
113,090 |
113,120 |
111,960 |
1,03 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,110 |
18:08 |
+3,050 |
+4,48% |
71,100 |
71,130 |
68,060 |
6,69 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,660 |
18:08 |
+1,240 |
+0,68% |
183,520 |
183,810 |
182,420 |
1,02 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.035,140 |
18:08 |
-8,790 |
-0,84% |
1.034,810 |
1.036,620 |
1.043,930 |
122.979,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
245,010 |
18:08 |
+2,310 |
+0,95% |
244,800 |
245,240 |
242,700 |
784.027,00 |
|
|
NVIDIA Corp |
918422 |
870,280 |
18:08 |
-7,070 |
-0,81% |
870,010 |
870,400 |
877,350 |
22,66 Mio. |
|
|
Netflix |
552484 |
558,200 |
18:08 |
-3,030 |
-0,54% |
558,050 |
558,350 |
561,230 |
1,06 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,005 |
18:08 |
+0,635 |
+1,19% |
54,000 |
54,010 |
53,370 |
1,23 Mio. |
|
|
MongoDB |
A2DYB1 |
376,045 |
18:08 |
-7,755 |
-2,02% |
375,900 |
376,260 |
383,800 |
414.176,00 |
|
|
Mondelez International |
A1J4U0 |
71,390 |
18:08 |
+0,780 |
+1,10% |
71,390 |
71,400 |
70,610 |
2,24 Mio. |
|
|
Moderna |
A2N9D9 |
111,455 |
18:08 |
+3,485 |
+3,23% |
111,410 |
111,490 |
107,970 |
1,20 Mio. |
|
|
Microsoft Corp |
870747 |
401,130 |
18:08 |
-5,190 |
-1,28% |
401,110 |
401,140 |
406,320 |
9,51 Mio. |
|
|
Micron Technology |
869020 |
114,160 |
18:08 |
-0,680 |
-0,59% |
114,160 |
114,180 |
114,840 |
6,19 Mio. |
|
|
Microchip Technology |
886105 |
93,340 |
18:08 |
-0,260 |
-0,28% |
93,330 |
93,350 |
93,600 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
430,233 |
18:08 |
-13,056 |
-2,95% |
430,220 |
430,280 |
443,290 |
10,51 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.439,380 |
18:08 |
+33,380 |
+2,37% |
1.436,840 |
1.440,000 |
1.406,000 |
148.725,00 |
|
|
Marvell Technology |
A3CNLD |
69,225 |
18:08 |
-0,395 |
-0,57% |
69,220 |
69,240 |
69,620 |
3,21 Mio. |
|
|
Marriott International |
913070 |
240,820 |
18:08 |
-0,020 |
-0,01% |
240,740 |
240,880 |
240,840 |
384.367,00 |
|
|
lululemon athletica |
A0MXBY |
362,820 |
18:08 |
-1,880 |
-0,52% |
362,640 |
362,970 |
364,700 |
627.648,00 |
|
|
Lam Research Corp |
869686 |
926,000 |
18:08 |
+0,630 |
+0,07% |
925,490 |
926,510 |
925,370 |
242.548,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
18:08 |
+0,210 |
+0,55% |
38,360 |
38,370 |
38,160 |
1,62 Mio. |
|
|
KLA Corp |
865884 |
711,370 |
18:07 |
+5,110 |
+0,72% |
711,320 |
711,720 |
706,260 |
205.691,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,767 |
18:08 |
+0,047 |
+0,14% |
33,760 |
33,770 |
33,720 |
3,26 Mio. |
|
|
Intuitive Surgical |
888024 |
375,660 |
18:07 |
+0,330 |
+0,09% |
375,650 |
375,890 |
375,330 |
339.862,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
643,335 |
18:07 |
+6,785 |
+1,07% |
643,210 |
643,430 |
636,550 |
283.642,00 |
|
|
Intel Corp |
855681 |
31,465 |
18:08 |
-0,415 |
-1,30% |
31,460 |
31,470 |
31,880 |
24,43 Mio. |
|
|
Illumina |
927079 |
125,740 |
18:07 |
+3,460 |
+2,83% |
125,740 |
125,790 |
122,280 |
318.838,00 |
|
|
IDEXX Laboratories |
888210 |
507,325 |
18:07 |
+8,025 |
+1,61% |
507,260 |
507,850 |
499,300 |
148.457,00 |
|
|
Honeywell International |
870153 |
192,410 |
18:08 |
-1,040 |
-0,54% |
192,390 |
192,420 |
193,450 |
771.921,00 |
|
|
GlobalFoundries |
A3C6AF |
48,950 |
18:07 |
+0,560 |
+1,16% |
48,950 |
48,980 |
48,390 |
177.357,00 |
|
|
Gilead Sciences |
885823 |
66,500 |
18:08 |
+1,080 |
+1,65% |
66,490 |
66,510 |
65,420 |
2,69 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,510 |
18:08 |
+1,270 |
+1,47% |
87,510 |
87,560 |
86,240 |
987.558,00 |
|
|
Fortinet |
A0YEFE |
64,090 |
18:08 |
-0,090 |
-0,14% |
64,080 |
64,100 |
64,180 |
1,62 Mio. |
|
|
Fastenal Company |
887891 |
68,365 |
18:08 |
+0,195 |
+0,29% |
68,360 |
68,370 |
68,170 |
934.164,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,680 |
18:08 |
+0,360 |
+0,96% |
37,670 |
37,680 |
37,320 |
895.259,00 |
|
|
Electronic Arts |
878372 |
128,390 |
18:08 |
+0,490 |
+0,38% |
128,390 |
128,420 |
127,900 |
302.029,00 |
|
|
DoorDash |
A2QHEA |
133,080 |
18:08 |
+0,970 |
+0,73% |
133,020 |
133,140 |
132,110 |
1,21 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,890 |
18:08 |
-3,850 |
-3,16% |
117,860 |
117,920 |
121,740 |
2,33 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
206,580 |
18:08 |
-1,180 |
-0,57% |
206,480 |
206,610 |
207,760 |
433.750,00 |
|
|
DexCom |
A0D9T1 |
125,580 |
18:08 |
+1,240 |
+1,00% |
125,510 |
125,570 |
124,340 |
1,47 Mio. |
|
|
Datadog |
A2PSFR |
129,455 |
18:08 |
-1,995 |
-1,52% |
129,420 |
129,490 |
131,450 |
1,27 Mio. |
|
|
CSX Corp |
865857 |
33,980 |
18:08 |
-0,010 |
-0,03% |
33,980 |
33,990 |
33,990 |
3,82 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,465 |
18:08 |
+2,395 |
+0,79% |
306,470 |
306,630 |
304,070 |
987.674,00 |
|
|
Costco Wholesale Corp |
888351 |
723,330 |
18:08 |
-5,850 |
-0,80% |
723,030 |
723,630 |
729,180 |
520.383,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
92,180 |
18:08 |
-0,470 |
-0,51% |
92,150 |
92,210 |
92,650 |
511.779,00 |
|
|
Copart |
893807 |
55,780 |
18:08 |
+0,050 |
+0,09% |
55,780 |
55,790 |
55,730 |
1,13 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,540 |
18:08 |
+1,170 |
+0,62% |
189,350 |
189,540 |
188,370 |
745.871,00 |
|
|
Comcast Corp |
157484 |
38,875 |
18:08 |
+0,305 |
+0,79% |
38,870 |
38,880 |
38,570 |
4,41 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,125 |
18:08 |
+0,185 |
+0,28% |
67,110 |
67,140 |
66,940 |
1,94 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,760 |
18:07 |
+0,260 |
+0,36% |
71,750 |
71,770 |
71,500 |
234.555,00 |
|
|
Cisco Systems |
878841 |
47,925 |
18:08 |
+0,065 |
+0,14% |
47,920 |
47,930 |
47,860 |
3,39 Mio. |
|
|
Cintas Corp |
880205 |
665,770 |
18:05 |
-0,460 |
-0,07% |
665,670 |
666,470 |
666,230 |
79.043,00 |
|
|
Charter Communications |
A2AJX9 |
259,900 |
18:07 |
+5,290 |
+2,08% |
259,780 |
260,060 |
254,610 |
522.726,00 |
|
|
CDW Corp |
A1W0KL |
244,750 |
18:08 |
+2,490 |
+1,03% |
244,650 |
244,930 |
242,260 |
130.175,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
281,430 |
18:08 |
-0,980 |
-0,35% |
281,320 |
281,580 |
282,410 |
454.684,00 |
|
|
Broadcom |
A2JG9Z |
1.336,680 |
18:08 |
-7,390 |
-0,55% |
1.336,030 |
1.337,370 |
1.344,070 |
494.613,00 |
|
|
Booking Holdings |
A2JEXP |
3.504,470 |
18:06 |
-16,610 |
-0,47% |
3.496,590 |
3.505,910 |
3.521,080 |
53.880,00 |
|
|
Biogen |
789617 |
217,890 |
18:08 |
+8,990 |
+4,30% |
217,800 |
217,980 |
208,900 |
1,10 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,995 |
18:08 |
+0,155 |
+0,47% |
32,990 |
33,000 |
32,840 |
1,10 Mio. |
|
|
Automatic Data Processing |
850347 |
244,005 |
18:07 |
+0,935 |
+0,38% |
243,940 |
244,130 |
243,070 |
396.852,00 |
|
|
Autodesk |
869964 |
216,620 |
18:07 |
-1,310 |
-0,60% |
216,570 |
216,730 |
217,930 |
386.692,00 |
|
|
Atlassian Corp |
A3DUN5 |
177,150 |
18:08 |
-2,300 |
-1,28% |
177,090 |
177,260 |
179,450 |
875.530,00 |
|
|
AstraZeneca PLC |
886715 |
75,695 |
18:08 |
+0,525 |
+0,70% |
75,690 |
75,700 |
75,170 |
2,70 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,690 |
18:08 |
-6,280 |
-0,68% |
911,270 |
912,810 |
918,970 |
339.182,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
203,851 |
18:08 |
+0,471 |
+0,23% |
203,850 |
203,920 |
203,380 |
876.853,00 |
|
|
Apple |
865985 |
174,710 |
18:08 |
+5,410 |
+3,20% |
174,710 |
174,720 |
169,300 |
34,61 Mio. |
|
|
ANSYS |
901492 |
330,100 |
18:08 |
-3,650 |
-1,09% |
329,870 |
330,640 |
333,750 |
131.365,00 |
|
|
Analog Devices |
862485 |
202,010 |
18:08 |
+0,040 |
+0,02% |
201,910 |
202,080 |
201,970 |
683.034,00 |
|
|
Amgen |
867900 |
272,880 |
18:08 |
+2,900 |
+1,07% |
272,840 |
272,980 |
269,980 |
582.139,00 |
|
|
American Electric Power Compan |
850222 |
86,170 |
18:08 |
+0,910 |
+1,07% |
86,160 |
86,170 |
85,260 |
666.206,00 |
|
|
Amazon.com |
906866 |
179,950 |
18:08 |
+0,330 |
+0,18% |
179,950 |
179,960 |
179,620 |
26,47 Mio. |
|
|
Alphabet |
A14Y6F |
167,200 |
18:08 |
-4,750 |
-2,76% |
167,190 |
167,200 |
171,950 |
21,89 Mio. |
|
|
Alphabet |
A14Y6H |
169,020 |
18:08 |
-4,670 |
-2,69% |
168,980 |
169,000 |
173,690 |
20,18 Mio. |
|
|
Airbnb |
A2QG35 |
161,750 |
18:08 |
-2,480 |
-1,51% |
161,750 |
161,810 |
164,230 |
783.408,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
159,585 |
18:08 |
+2,185 |
+1,39% |
159,580 |
159,590 |
157,400 |
25,16 Mio. |
|
|
Adobe |
871981 |
478,555 |
18:08 |
+0,995 |
+0,21% |
478,480 |
478,800 |
477,560 |
734.601,00 |
|