| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.639,95 |
16:49 |
+43,30 |
+0,23% |
- |
- |
18.596,65 |
0,00 |
|
|
Zscaler |
A2JF28 |
180,575 |
16:49 |
-0,555 |
-0,31% |
180,500 |
180,650 |
181,130 |
339.036,00 |
|
|
Xcel Energy |
855009 |
56,030 |
16:49 |
+0,240 |
+0,43% |
56,000 |
56,020 |
55,790 |
361.163,00 |
|
|
Workday |
A1J39P |
252,290 |
16:49 |
+0,980 |
+0,39% |
252,150 |
252,390 |
251,310 |
307.508,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,110 |
16:49 |
-0,090 |
-1,10% |
8,100 |
8,110 |
8,200 |
6,30 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,920 |
16:49 |
+0,030 |
+0,17% |
17,910 |
17,920 |
17,890 |
1,32 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
436,550 |
16:48 |
-0,940 |
-0,21% |
436,420 |
436,810 |
437,490 |
140.115,00 |
|
|
Verisk Analytics |
A0YA2M |
250,120 |
16:49 |
+2,280 |
+0,92% |
250,020 |
250,140 |
247,840 |
89.578,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,530 |
16:49 |
+4,280 |
+4,74% |
94,460 |
94,530 |
90,250 |
5,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,830 |
16:49 |
-0,700 |
-0,36% |
194,790 |
194,860 |
195,530 |
1,02 Mio. |
|
|
Tesla |
A1CX3T |
174,677 |
16:49 |
+0,687 |
+0,39% |
174,670 |
174,700 |
173,990 |
24,35 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,720 |
16:49 |
-1,360 |
-0,92% |
146,700 |
146,780 |
148,080 |
448.509,00 |
|
|
T-Mobile US |
A1T7LU |
162,770 |
16:49 |
+0,090 |
+0,06% |
162,760 |
162,790 |
162,680 |
556.241,00 |
|
|
Synopsys |
883703 |
575,450 |
16:49 |
-4,750 |
-0,82% |
575,240 |
575,650 |
580,200 |
129.100,00 |
|
|
Starbucks Corp |
884437 |
74,780 |
16:49 |
-0,920 |
-1,22% |
74,770 |
74,790 |
75,700 |
2,43 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,030 |
16:49 |
-0,010 |
-0,33% |
3,020 |
3,030 |
3,040 |
2,64 Mio. |
|
|
Ross Stores |
870053 |
135,250 |
16:49 |
+2,250 |
+1,69% |
135,240 |
135,280 |
133,000 |
611.260,00 |
|
|
Roper Technologies |
883563 |
535,910 |
16:49 |
+4,470 |
+0,84% |
535,650 |
536,140 |
531,440 |
81.543,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
974,700 |
16:46 |
-3,510 |
-0,36% |
973,740 |
976,450 |
978,210 |
54.348,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
193,710 |
16:49 |
-0,900 |
-0,46% |
193,670 |
193,710 |
194,610 |
1,21 Mio. |
|
|
PepsiCo |
851995 |
181,070 |
16:49 |
+1,610 |
+0,90% |
181,020 |
181,050 |
179,460 |
940.286,00 |
|
|
PDD Holdings |
A2JRK6 |
142,860 |
16:49 |
+1,560 |
+1,10% |
142,850 |
142,980 |
141,300 |
5,07 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,250 |
16:49 |
+0,350 |
+0,55% |
64,250 |
64,260 |
63,900 |
1,97 Mio. |
|
|
Paychex |
868284 |
124,630 |
16:49 |
+0,260 |
+0,21% |
124,570 |
124,660 |
124,370 |
248.807,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
313,890 |
16:49 |
+1,570 |
+0,50% |
313,870 |
314,140 |
312,320 |
1,10 Mio. |
|
|
PACCAR |
861114 |
106,600 |
16:49 |
-1,480 |
-1,37% |
106,560 |
106,630 |
108,080 |
244.442,00 |
|
|
ON Semiconductor Corp |
930124 |
73,590 |
16:49 |
-1,150 |
-1,54% |
73,600 |
73,630 |
74,740 |
753.422,00 |
|
|
Old Dominion Freight Line |
923655 |
181,560 |
16:49 |
-2,360 |
-1,28% |
181,460 |
181,600 |
183,920 |
338.614,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.011,750 |
16:49 |
+1,370 |
+0,14% |
1.009,170 |
1.011,780 |
1.010,380 |
51.064,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
270,580 |
16:48 |
-1,420 |
-0,52% |
270,360 |
270,790 |
272,000 |
137.971,00 |
|
|
NVIDIA Corp |
918422 |
951,355 |
16:49 |
+5,055 |
+0,53% |
951,200 |
951,520 |
946,300 |
12,57 Mio. |
|
|
Netflix |
552484 |
616,000 |
16:49 |
+2,480 |
+0,40% |
616,010 |
616,290 |
613,520 |
661.288,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,210 |
16:49 |
-0,030 |
-0,06% |
54,210 |
54,220 |
54,240 |
577.483,00 |
|
|
MongoDB |
A2DYB1 |
371,190 |
16:49 |
-5,300 |
-1,41% |
371,000 |
371,550 |
376,490 |
196.013,00 |
|
|
Mondelez International |
A1J4U0 |
71,710 |
16:49 |
+0,380 |
+0,53% |
71,710 |
71,720 |
71,330 |
682.768,00 |
|
|
Moderna |
A2N9D9 |
131,125 |
16:49 |
+2,065 |
+1,60% |
131,050 |
131,200 |
129,060 |
863.859,00 |
|
|
Microsoft Corp |
870747 |
424,530 |
16:49 |
+1,450 |
+0,34% |
424,520 |
424,550 |
423,080 |
3,36 Mio. |
|
|
Micron Technology |
869020 |
128,990 |
16:49 |
+1,180 |
+0,92% |
128,980 |
129,000 |
127,810 |
3,18 Mio. |
|
|
Microchip Technology |
886105 |
94,790 |
16:49 |
-0,570 |
-0,60% |
94,790 |
94,830 |
95,360 |
767.832,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
476,410 |
16:49 |
-5,130 |
-1,07% |
476,260 |
476,450 |
481,540 |
5,68 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.743,850 |
16:49 |
+25,350 |
+1,48% |
1.741,980 |
1.746,400 |
1.718,500 |
52.642,00 |
|
|
Marvell Technology |
A3CNLD |
72,780 |
16:49 |
+2,630 |
+3,75% |
72,770 |
72,780 |
70,150 |
2,84 Mio. |
|
|
Marriott International |
913070 |
236,120 |
16:49 |
+0,120 |
+0,05% |
236,090 |
236,190 |
236,000 |
139.420,00 |
|
|
lululemon athletica |
A0MXBY |
342,805 |
16:49 |
-4,045 |
-1,17% |
342,720 |
342,890 |
346,850 |
546.403,00 |
|
|
Lam Research Corp |
869686 |
947,565 |
16:49 |
-0,185 |
-0,02% |
946,760 |
948,220 |
947,750 |
93.101,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,045 |
16:49 |
+0,195 |
+0,54% |
36,040 |
36,050 |
35,850 |
992.531,00 |
|
|
KLA Corp |
865884 |
761,425 |
16:49 |
+1,705 |
+0,22% |
760,880 |
762,040 |
759,720 |
81.545,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,110 |
16:49 |
+0,300 |
+0,89% |
34,100 |
34,110 |
33,810 |
1,09 Mio. |
|
|
Intuitive Surgical |
888024 |
399,360 |
16:49 |
-0,030 |
-0,01% |
399,240 |
399,550 |
399,390 |
242.097,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
654,585 |
16:49 |
-0,545 |
-0,08% |
654,260 |
654,910 |
655,130 |
181.118,00 |
|
|
Intel Corp |
855681 |
31,675 |
16:49 |
+0,405 |
+1,30% |
31,670 |
31,680 |
31,270 |
9,21 Mio. |
|
|
Illumina |
927079 |
114,240 |
16:49 |
-0,770 |
-0,67% |
114,210 |
114,370 |
115,010 |
176.929,00 |
|
|
IDEXX Laboratories |
888210 |
541,040 |
16:49 |
-7,490 |
-1,37% |
541,040 |
541,960 |
548,530 |
123.711,00 |
|
|
Honeywell International |
870153 |
206,225 |
16:49 |
+1,165 |
+0,57% |
206,180 |
206,260 |
205,060 |
525.176,00 |
|
|
GlobalFoundries |
A3C6AF |
53,758 |
16:49 |
-0,711 |
-1,31% |
53,710 |
53,770 |
54,470 |
169.163,00 |
|
|
Gilead Sciences |
885823 |
67,535 |
16:49 |
+0,525 |
+0,78% |
67,520 |
67,550 |
67,010 |
538.568,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,280 |
16:49 |
-0,630 |
-0,77% |
81,260 |
81,330 |
81,910 |
198.363,00 |
|
|
Fortinet |
A0YEFE |
60,180 |
16:49 |
-0,550 |
-0,91% |
60,170 |
60,190 |
60,730 |
1,20 Mio. |
|
|
Fastenal Company |
887891 |
66,730 |
16:49 |
-0,250 |
-0,37% |
66,720 |
66,740 |
66,980 |
515.555,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,860 |
16:49 |
+0,130 |
+0,34% |
38,860 |
38,870 |
38,730 |
866.200,00 |
|
|
Electronic Arts |
878372 |
127,840 |
16:49 |
+0,220 |
+0,17% |
127,820 |
127,870 |
127,620 |
241.004,00 |
|
|
DoorDash |
A2QHEA |
116,090 |
16:49 |
-0,190 |
-0,16% |
116,030 |
116,160 |
116,280 |
626.275,00 |
|
|
Dollar Tree |
A0NFQC |
121,720 |
16:49 |
+2,920 |
+2,46% |
121,770 |
121,870 |
118,800 |
544.796,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,410 |
16:49 |
-0,330 |
-0,17% |
196,330 |
196,500 |
196,740 |
168.659,00 |
|
|
DexCom |
A0D9T1 |
130,710 |
16:49 |
+1,000 |
+0,77% |
130,560 |
130,710 |
129,710 |
269.350,00 |
|
|
Datadog |
A2PSFR |
120,885 |
16:49 |
+2,415 |
+2,04% |
120,860 |
120,920 |
118,470 |
733.958,00 |
|
|
CSX Corp |
865857 |
33,775 |
16:49 |
-0,065 |
-0,19% |
33,770 |
33,780 |
33,840 |
1,32 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
341,739 |
16:49 |
-1,381 |
-0,40% |
341,620 |
341,850 |
343,120 |
557.648,00 |
|
|
Costco Wholesale Corp |
888351 |
804,514 |
16:49 |
+17,474 |
+2,22% |
804,170 |
804,560 |
787,040 |
699.755,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
88,890 |
16:48 |
+0,410 |
+0,46% |
88,870 |
88,910 |
88,480 |
136.057,00 |
|
|
Copart |
893807 |
55,115 |
16:49 |
-0,195 |
-0,35% |
55,110 |
55,120 |
55,310 |
693.565,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,690 |
16:49 |
+0,380 |
+0,17% |
223,570 |
223,810 |
223,310 |
350.179,00 |
|
|
Comcast Corp |
157484 |
38,970 |
16:49 |
-0,280 |
-0,71% |
38,960 |
38,970 |
39,250 |
4,33 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,290 |
16:49 |
+1,430 |
+2,08% |
70,260 |
70,290 |
68,860 |
1,70 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,820 |
16:49 |
-0,310 |
-0,41% |
74,780 |
74,850 |
75,130 |
116.651,00 |
|
|
Cisco Systems |
878841 |
48,797 |
16:49 |
-0,873 |
-1,76% |
48,790 |
48,800 |
49,670 |
14,73 Mio. |
|
|
Cintas Corp |
880205 |
693,720 |
16:48 |
+1,320 |
+0,19% |
693,270 |
693,970 |
692,400 |
24.366,00 |
|
|
Charter Communications |
A2AJX9 |
272,860 |
16:49 |
+1,090 |
+0,40% |
272,560 |
273,090 |
271,770 |
122.379,00 |
|
|
CDW Corp |
A1W0KL |
224,640 |
16:49 |
+1,200 |
+0,54% |
224,350 |
224,640 |
223,440 |
70.501,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
292,000 |
16:49 |
-1,100 |
-0,38% |
291,790 |
292,000 |
293,100 |
204.388,00 |
|
|
Broadcom |
A2JG9Z |
1.432,800 |
16:49 |
-3,370 |
-0,23% |
1.431,180 |
1.432,970 |
1.436,170 |
696.502,00 |
|
|
Booking Holdings |
A2JEXP |
3.778,050 |
16:46 |
-14,480 |
-0,38% |
3.777,430 |
3.783,980 |
3.792,530 |
49.058,00 |
|
|
Biogen |
789617 |
228,645 |
16:49 |
-6,675 |
-2,84% |
228,510 |
228,780 |
235,320 |
223.750,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,095 |
16:49 |
+0,165 |
+0,50% |
33,090 |
33,100 |
32,930 |
3,01 Mio. |
|
|
Automatic Data Processing |
850347 |
248,925 |
16:49 |
+2,305 |
+0,93% |
248,830 |
249,020 |
246,620 |
164.970,00 |
|
|
Autodesk |
869964 |
220,130 |
16:49 |
-0,110 |
-0,05% |
220,050 |
220,190 |
220,240 |
306.372,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,775 |
16:49 |
-1,435 |
-0,78% |
182,720 |
182,830 |
184,210 |
314.205,00 |
|
|
AstraZeneca PLC |
886715 |
76,750 |
16:49 |
-0,220 |
-0,29% |
76,740 |
76,750 |
76,970 |
735.248,00 |
|
|
ASML Holding NV |
A1J85V |
936,480 |
16:49 |
-0,940 |
-0,10% |
935,910 |
936,350 |
937,420 |
148.629,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
217,210 |
16:49 |
-0,280 |
-0,13% |
217,190 |
217,240 |
217,490 |
2,00 Mio. |
|
|
Apple |
865985 |
190,400 |
16:49 |
+0,680 |
+0,36% |
190,400 |
190,410 |
189,720 |
15,75 Mio. |
|
|
ANSYS |
901492 |
328,780 |
16:49 |
-1,100 |
-0,33% |
328,540 |
329,030 |
329,880 |
71.758,00 |
|
|
Analog Devices |
862485 |
214,170 |
16:49 |
-1,580 |
-0,73% |
214,160 |
214,210 |
215,750 |
369.808,00 |
|
|
Amgen |
867900 |
312,916 |
16:49 |
-6,124 |
-1,92% |
312,830 |
313,000 |
319,040 |
526.158,00 |
|
|
American Electric Power Compan |
850222 |
92,670 |
16:49 |
+0,700 |
+0,76% |
92,670 |
92,690 |
91,970 |
249.562,00 |
|
|
Amazon.com |
906866 |
186,630 |
16:49 |
+0,640 |
+0,34% |
186,620 |
186,630 |
185,990 |
11,30 Mio. |
|
|
Alphabet |
A14Y6F |
174,530 |
16:49 |
+2,020 |
+1,17% |
174,520 |
174,540 |
172,510 |
7,31 Mio. |
|
|
Alphabet |
A14Y6H |
175,770 |
16:49 |
+1,890 |
+1,09% |
175,770 |
175,790 |
173,880 |
4,65 Mio. |
|
|
Airbnb |
A2QG35 |
146,750 |
16:49 |
+0,950 |
+0,65% |
146,720 |
146,800 |
145,800 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
164,314 |
16:49 |
+4,644 |
+2,91% |
164,300 |
164,340 |
159,670 |
22,13 Mio. |
|
|
Adobe |
871981 |
484,870 |
16:49 |
-0,480 |
-0,10% |
484,500 |
484,900 |
485,350 |
481.434,00 |
|