| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.626,32 |
16:02 |
+89,66 |
+0,48% |
- |
- |
18.536,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.769,670 |
16:00 |
-6,680 |
-0,18% |
3.755,000 |
3.771,500 |
3.776,350 |
45.004,00 |
|
|
MercadoLibre |
A0MYNP |
1.700,670 |
16:01 |
-24,910 |
-1,44% |
1.694,100 |
1.707,470 |
1.725,580 |
38.281,00 |
|
|
Broadcom |
A2JG9Z |
1.330,000 |
16:02 |
+1,450 |
+0,11% |
1.328,230 |
1.330,990 |
1.328,550 |
431.717,00 |
|
|
NVIDIA Corp |
918422 |
1.134,680 |
16:02 |
+38,350 |
+3,50% |
1.134,200 |
1.134,680 |
1.096,330 |
10,04 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
995,960 |
16:02 |
+15,800 |
+1,61% |
993,770 |
996,990 |
980,160 |
64.095,00 |
|
|
ASML Holding NV |
A1J85V |
967,140 |
16:02 |
+6,790 |
+0,71% |
966,590 |
967,320 |
960,350 |
146.198,00 |
|
|
O'Reilly Automotive |
A1H5JY |
958,471 |
16:01 |
-4,789 |
-0,50% |
955,830 |
958,650 |
963,260 |
41.170,00 |
|
|
Lam Research Corp |
869686 |
935,140 |
16:01 |
+2,700 |
+0,29% |
932,000 |
934,190 |
932,440 |
110.795,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
815,255 |
16:01 |
+5,365 |
+0,66% |
815,050 |
817,220 |
809,890 |
399.526,00 |
|
|
KLA Corp |
865884 |
759,945 |
16:00 |
+0,415 |
+0,05% |
757,280 |
760,510 |
759,530 |
47.273,00 |
|
|
Cintas Corp |
880205 |
679,470 |
16:01 |
+1,500 |
+0,22% |
677,360 |
679,460 |
677,970 |
49.845,00 |
|
|
Netflix |
552484 |
638,175 |
16:02 |
-3,445 |
-0,54% |
637,690 |
638,520 |
641,620 |
336.806,00 |
|
|
Intuit |
886053 |
572,885 |
16:02 |
-3,555 |
-0,62% |
572,200 |
573,050 |
576,440 |
240.723,00 |
|
|
Synopsys |
883703 |
557,780 |
16:02 |
-3,020 |
-0,54% |
557,690 |
559,000 |
560,800 |
117.589,00 |
|
|
Roper Technologies |
883563 |
534,810 |
15:59 |
+2,050 |
+0,38% |
533,420 |
534,710 |
532,760 |
26.669,00 |
|
|
IDEXX Laboratories |
888210 |
492,880 |
16:00 |
-4,070 |
-0,82% |
491,100 |
494,790 |
496,950 |
38.304,00 |
|
|
Meta Platforms |
A1JWVX |
474,180 |
16:02 |
+7,350 |
+1,57% |
474,180 |
474,450 |
466,830 |
2,30 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
462,675 |
16:02 |
+7,335 |
+1,61% |
462,250 |
463,100 |
455,340 |
194.514,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
447,120 |
16:02 |
+2,360 |
+0,53% |
446,620 |
447,620 |
444,760 |
486.563,00 |
|
|
Microsoft Corp |
870747 |
412,850 |
16:02 |
-2,280 |
-0,55% |
412,810 |
412,900 |
415,130 |
3,28 Mio. |
|
|
Intuitive Surgical |
888024 |
403,130 |
16:01 |
+1,010 |
+0,25% |
402,490 |
403,480 |
402,120 |
99.149,00 |
|
|
ANSYS |
901492 |
313,195 |
16:02 |
-4,255 |
-1,34% |
312,400 |
313,890 |
317,450 |
101.924,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,000 |
16:02 |
-0,670 |
-0,21% |
312,870 |
313,540 |
313,670 |
680.557,00 |
|
|
Amgen |
867900 |
309,560 |
16:02 |
+3,710 |
+1,21% |
309,530 |
309,800 |
305,850 |
411.508,00 |
|
|
lululemon athletica |
A0MXBY |
309,400 |
16:02 |
-2,590 |
-0,83% |
309,290 |
309,540 |
311,990 |
376.274,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,000 |
16:02 |
-0,910 |
-0,31% |
294,000 |
294,130 |
294,910 |
404.752,00 |
|
|
Charter Communications |
A2AJX9 |
287,450 |
16:01 |
+0,330 |
+0,11% |
286,450 |
287,300 |
287,120 |
99.398,00 |
|
|
Cadence Design Systems |
873567 |
285,030 |
16:02 |
-1,280 |
-0,45% |
284,650 |
285,410 |
286,310 |
135.193,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
270,930 |
16:02 |
-1,170 |
-0,43% |
270,460 |
271,140 |
272,100 |
92.329,00 |
|
|
Verisk Analytics |
A0YA2M |
254,151 |
16:01 |
+1,371 |
+0,54% |
253,550 |
254,220 |
252,780 |
51.257,00 |
|
|
Automatic Data Processing |
850347 |
244,490 |
16:02 |
-0,430 |
-0,18% |
244,420 |
244,780 |
244,920 |
108.306,00 |
|
|
MongoDB |
A2DYB1 |
242,060 |
16:02 |
+6,000 |
+2,54% |
242,060 |
242,740 |
236,060 |
1,00 Mio. |
|
|
Analog Devices |
862485 |
232,640 |
16:02 |
-1,850 |
-0,79% |
232,500 |
232,730 |
234,490 |
271.072,00 |
|
|
Biogen |
789617 |
229,910 |
16:02 |
+4,970 |
+2,21% |
229,320 |
230,110 |
224,940 |
112.095,00 |
|
|
Marriott International |
913070 |
229,840 |
16:02 |
-1,330 |
-0,58% |
229,680 |
229,920 |
231,170 |
115.758,00 |
|
|
CDW Corp |
A1W0KL |
221,980 |
16:02 |
-1,640 |
-0,73% |
221,730 |
222,270 |
223,620 |
72.052,00 |
|
|
Autodesk |
869964 |
219,310 |
16:02 |
+17,710 |
+8,78% |
219,020 |
219,340 |
201,600 |
1,65 Mio. |
|
|
Applied Materials |
865177 |
214,110 |
16:02 |
-0,970 |
-0,45% |
214,060 |
214,300 |
215,080 |
535.450,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
210,380 |
16:02 |
-6,870 |
-3,16% |
210,230 |
210,800 |
217,250 |
574.263,00 |
|
|
Workday |
A1J39P |
209,050 |
16:02 |
-2,400 |
-1,13% |
208,930 |
209,310 |
211,450 |
519.678,00 |
|
|
QUALCOMM |
883121 |
207,820 |
16:02 |
+3,770 |
+1,85% |
207,710 |
207,850 |
204,050 |
3,36 Mio. |
|
|
Honeywell International |
870153 |
201,530 |
16:01 |
-0,660 |
-0,33% |
201,480 |
201,660 |
202,190 |
186.190,00 |
|
|
Texas Instruments |
852654 |
194,440 |
16:02 |
-0,570 |
-0,29% |
194,350 |
194,460 |
195,010 |
432.630,00 |
|
|
Apple |
865985 |
194,100 |
16:02 |
+1,850 |
+0,96% |
194,080 |
194,110 |
192,250 |
10,37 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,710 |
16:02 |
-7,550 |
-3,79% |
191,440 |
191,880 |
199,260 |
227.772,00 |
|
|
Tesla |
A1CX3T |
180,840 |
16:02 |
+2,760 |
+1,55% |
180,850 |
180,900 |
178,080 |
17,43 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,000 |
16:02 |
+2,040 |
+1,17% |
176,970 |
177,030 |
174,960 |
852.270,00 |
|
|
Amazon.com |
906866 |
176,760 |
16:02 |
+0,320 |
+0,18% |
176,760 |
176,770 |
176,440 |
7,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,950 |
16:02 |
-0,010 |
-0,01% |
173,900 |
173,930 |
173,960 |
3,95 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,740 |
16:01 |
-2,510 |
-1,43% |
172,630 |
172,940 |
175,250 |
221.945,00 |
|
|
Alphabet |
A14Y6F |
172,656 |
16:02 |
+0,156 |
+0,09% |
172,630 |
172,670 |
172,500 |
5,96 Mio. |
|
|
PepsiCo |
851995 |
172,540 |
16:02 |
-0,360 |
-0,21% |
172,500 |
172,590 |
172,900 |
1,23 Mio. |
|
|
Zscaler |
A2JF28 |
170,390 |
16:02 |
+0,430 |
+0,25% |
170,400 |
170,550 |
169,960 |
554.317,00 |
|
|
Advanced Micro Devices |
863186 |
166,872 |
16:02 |
-0,028 |
-0,02% |
166,840 |
166,870 |
166,900 |
12,10 Mio. |
|
|
Take-Two Interactive Software |
914508 |
162,270 |
16:02 |
+1,910 |
+1,19% |
162,170 |
162,370 |
160,360 |
161.211,00 |
|
|
Atlassian Corp |
A3DUN5 |
158,290 |
16:02 |
+1,430 |
+0,91% |
158,060 |
158,300 |
156,860 |
154.403,00 |
|
|
Moderna |
A2N9D9 |
149,730 |
16:01 |
+7,180 |
+5,04% |
149,640 |
149,830 |
142,550 |
1,23 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,640 |
16:02 |
-2,140 |
-1,43% |
147,600 |
147,680 |
149,780 |
2,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
146,070 |
16:02 |
+1,140 |
+0,79% |
146,050 |
146,210 |
144,930 |
377.241,00 |
|
|
Ross Stores |
870053 |
139,750 |
16:02 |
-0,010 |
-0,01% |
139,680 |
139,820 |
139,760 |
180.903,00 |
|
|
Electronic Arts |
878372 |
134,515 |
16:01 |
+1,635 |
+1,23% |
134,450 |
134,580 |
132,880 |
207.432,00 |
|
|
Micron Technology |
869020 |
127,800 |
16:02 |
+2,800 |
+2,24% |
127,780 |
127,810 |
125,000 |
3,28 Mio. |
|
|
Paychex |
868284 |
119,799 |
16:02 |
-0,361 |
-0,30% |
119,660 |
119,800 |
120,160 |
112.888,00 |
|
|
Dollar Tree |
A0NFQC |
119,170 |
16:01 |
+1,220 |
+1,03% |
119,070 |
119,210 |
117,950 |
360.523,00 |
|
|
DexCom |
A0D9T1 |
116,170 |
16:02 |
-2,600 |
-2,19% |
116,130 |
116,300 |
118,770 |
474.489,00 |
|
|
Datadog |
A2PSFR |
110,260 |
16:02 |
+0,080 |
+0,07% |
110,230 |
110,380 |
110,180 |
748.462,00 |
|
|
DoorDash |
A2QHEA |
110,030 |
16:02 |
-0,080 |
-0,07% |
109,890 |
110,100 |
110,110 |
320.013,00 |
|
|
Illumina |
927079 |
107,200 |
16:02 |
+2,920 |
+2,80% |
106,710 |
107,230 |
104,280 |
308.811,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,710 |
16:02 |
-1,790 |
-1,67% |
105,710 |
105,760 |
107,500 |
280.520,00 |
|
|
Microchip Technology |
886105 |
96,365 |
16:02 |
-0,865 |
-0,89% |
96,330 |
96,380 |
97,230 |
305.565,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,620 |
16:02 |
+0,840 |
+0,91% |
93,500 |
93,650 |
92,780 |
234.179,00 |
|
|
American Electric Power Compan |
850222 |
90,030 |
16:02 |
-0,220 |
-0,24% |
90,020 |
90,040 |
90,250 |
251.356,00 |
|
|
Starbucks Corp |
884437 |
81,170 |
16:02 |
+0,950 |
+1,18% |
81,160 |
81,170 |
80,220 |
1,89 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,185 |
16:02 |
+1,165 |
+1,49% |
79,180 |
79,200 |
78,020 |
902.240,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,630 |
16:01 |
-0,370 |
-0,47% |
77,620 |
77,680 |
78,000 |
240.976,00 |
|
|
CoStar Group |
922134 |
77,545 |
16:02 |
-0,625 |
-0,80% |
77,490 |
77,610 |
78,170 |
150.090,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,120 |
16:01 |
+0,410 |
+0,56% |
74,080 |
74,140 |
73,710 |
173.392,00 |
|
|
ON Semiconductor Corp |
930124 |
72,955 |
16:01 |
-0,085 |
-0,12% |
72,800 |
72,910 |
73,040 |
337.593,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
70,470 |
16:02 |
+1,660 |
+2,41% |
70,450 |
70,490 |
68,810 |
2,71 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,040 |
16:02 |
-0,490 |
-0,71% |
68,030 |
68,060 |
68,530 |
512.491,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,640 |
16:02 |
-0,510 |
-0,77% |
65,630 |
65,680 |
66,150 |
190.805,00 |
|
|
Fastenal Company |
887891 |
65,150 |
16:02 |
-0,830 |
-1,26% |
65,120 |
65,150 |
65,980 |
276.234,00 |
|
|
Gilead Sciences |
885823 |
64,380 |
16:02 |
+0,110 |
+0,17% |
64,390 |
64,440 |
64,270 |
934.388,00 |
|
|
PayPal Holdings |
A14R7U |
62,730 |
16:02 |
-0,260 |
-0,41% |
62,730 |
62,740 |
62,990 |
1,47 Mio. |
|
|
Fortinet |
A0YEFE |
58,835 |
16:02 |
-0,485 |
-0,82% |
58,810 |
58,840 |
59,320 |
387.121,00 |
|
|
Xcel Energy |
855009 |
55,470 |
16:02 |
+0,020 |
+0,04% |
55,490 |
55,490 |
55,450 |
236.913,00 |
|
|
Copart |
893807 |
52,930 |
16:02 |
-0,130 |
-0,24% |
52,890 |
52,930 |
53,060 |
413.240,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,800 |
16:02 |
-0,120 |
-0,23% |
51,790 |
51,810 |
51,920 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,840 |
16:02 |
-0,160 |
-0,33% |
48,800 |
48,890 |
49,000 |
167.065,00 |
|
|
Cisco Systems |
878841 |
46,420 |
16:02 |
-0,080 |
-0,17% |
46,420 |
46,440 |
46,500 |
3,55 Mio. |
|
|
Comcast Corp |
157484 |
39,500 |
16:02 |
-0,530 |
-1,32% |
39,490 |
39,510 |
40,030 |
1,89 Mio. |
|
|
Exelon Corp |
852011 |
37,265 |
16:02 |
-0,285 |
-0,76% |
37,260 |
37,270 |
37,550 |
404.829,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,300 |
16:02 |
-0,070 |
-0,20% |
35,300 |
35,310 |
35,370 |
679.828,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,265 |
16:02 |
+0,015 |
+0,04% |
34,260 |
34,270 |
34,250 |
322.541,00 |
|
|
CSX Corp |
865857 |
33,360 |
16:02 |
-0,390 |
-1,16% |
33,360 |
33,370 |
33,750 |
1,01 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,470 |
16:02 |
-1,010 |
-3,02% |
32,460 |
32,480 |
33,480 |
604.029,00 |
|
|
Intel Corp |
855681 |
30,415 |
16:02 |
-0,435 |
-1,41% |
30,410 |
30,420 |
30,850 |
5,20 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,080 |
16:02 |
-0,140 |
-0,86% |
16,090 |
16,090 |
16,220 |
2,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,400 |
16:02 |
+0,160 |
+1,94% |
8,400 |
8,410 |
8,240 |
3,45 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
16:02 |
-0,020 |
-0,71% |
2,790 |
2,800 |
2,820 |
3,47 Mio. |
|