| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.698,14 |
15:42 |
+15,27 |
+0,08% |
- |
- |
19.682,87 |
0,00 |
 |
|
Booking Holdings |
A2JEXP |
3.934,730 |
15:41 |
-26,770 |
-0,68% |
3.933,810 |
3.961,360 |
3.961,500 |
9.294,00 |
 |
|
MercadoLibre |
A0MYNP |
1.605,460 |
15:41 |
-37,940 |
-2,31% |
1.600,010 |
1.606,050 |
1.643,400 |
25.440,00 |
|
|
Broadcom |
A2JG9Z |
1.605,976 |
15:42 |
+0,446 |
+0,03% |
1.605,440 |
1.606,590 |
1.605,530 |
446.361,00 |
|
|
Lam Research Corp |
869686 |
1.054,960 |
15:41 |
-9,890 |
-0,93% |
1.054,110 |
1.056,650 |
1.064,850 |
43.279,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.055,070 |
15:41 |
+4,040 |
+0,38% |
1.052,510 |
1.059,000 |
1.051,030 |
27.799,00 |
|
|
ASML Holding NV |
A1J85V |
1.032,150 |
15:42 |
+9,420 |
+0,92% |
1.031,920 |
1.032,530 |
1.022,730 |
84.046,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,180 |
15:42 |
-45,880 |
-4,34% |
1.009,740 |
1.013,750 |
1.056,060 |
52.995,00 |
|
|
Costco Wholesale Corp |
888351 |
853,005 |
15:41 |
+3,015 |
+0,35% |
852,350 |
853,100 |
849,990 |
66.029,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
815,670 |
15:41 |
-8,840 |
-1,07% |
814,360 |
816,980 |
824,510 |
27.582,00 |
|
|
Cintas Corp |
880205 |
705,130 |
15:40 |
+4,870 |
+0,70% |
705,310 |
706,120 |
700,260 |
18.499,00 |
|
|
Netflix |
552484 |
669,870 |
15:42 |
-5,010 |
-0,74% |
669,210 |
670,090 |
674,880 |
150.635,00 |
|
|
Intuit |
886053 |
644,495 |
15:42 |
-12,715 |
-1,93% |
644,410 |
645,890 |
657,210 |
89.251,00 |
|
|
Synopsys |
883703 |
592,500 |
15:42 |
-2,560 |
-0,43% |
591,830 |
593,300 |
595,060 |
39.247,00 |
|
|
Roper Technologies |
883563 |
564,480 |
15:38 |
+0,820 |
+0,15% |
563,170 |
564,680 |
563,660 |
13.404,00 |
|
|
Adobe |
871981 |
556,570 |
15:42 |
+1,030 |
+0,19% |
555,880 |
556,790 |
555,540 |
319.664,00 |
|
|
Meta Platforms |
A1JWVX |
503,850 |
15:42 |
-0,370 |
-0,07% |
503,700 |
504,000 |
504,220 |
1,06 Mio. |
|
|
IDEXX Laboratories |
888210 |
487,540 |
15:41 |
+0,340 |
+0,07% |
486,860 |
488,440 |
487,200 |
17.315,00 |
|
|
Vertex Pharmaceuticals |
882807 |
476,155 |
15:42 |
+7,435 |
+1,59% |
475,870 |
476,440 |
468,720 |
63.474,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
449,085 |
15:42 |
+2,135 |
+0,48% |
449,030 |
449,150 |
446,950 |
1,56 Mio. |
|
|
Intuitive Surgical |
888024 |
447,150 |
15:42 |
+2,300 |
+0,52% |
446,540 |
447,300 |
444,850 |
60.068,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
382,440 |
15:42 |
-0,750 |
-0,20% |
382,220 |
382,690 |
383,190 |
259.631,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
333,105 |
15:41 |
-5,905 |
-1,74% |
332,570 |
333,480 |
339,010 |
259.358,00 |
|
|
ANSYS |
901492 |
320,140 |
15:41 |
-1,360 |
-0,42% |
319,980 |
320,790 |
321,500 |
13.773,00 |
|
|
Amgen |
867900 |
317,620 |
15:42 |
+5,170 |
+1,65% |
317,360 |
317,780 |
312,450 |
82.525,00 |
|
|
Cadence Design Systems |
873567 |
305,460 |
15:42 |
-2,290 |
-0,74% |
304,990 |
306,090 |
307,750 |
200.670,00 |
|
|
lululemon athletica |
A0MXBY |
298,810 |
15:42 |
+0,110 |
+0,04% |
298,190 |
298,860 |
298,700 |
97.462,00 |
|
|
Charter Communications |
A2AJX9 |
296,285 |
15:42 |
-2,675 |
-0,89% |
295,700 |
296,890 |
298,960 |
73.507,00 |
|
|
Verisk Analytics |
A0YA2M |
269,940 |
15:41 |
+0,390 |
+0,14% |
269,580 |
270,460 |
269,550 |
67.716,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
267,125 |
15:42 |
-1,965 |
-0,73% |
266,770 |
267,480 |
269,090 |
51.223,00 |
|
|
MongoDB |
A2DYB1 |
251,510 |
15:41 |
+1,550 |
+0,62% |
251,120 |
251,690 |
249,960 |
174.918,00 |
|
|
Autodesk |
869964 |
245,830 |
15:42 |
-1,620 |
-0,65% |
245,510 |
246,080 |
247,450 |
74.784,00 |
|
|
Marriott International |
913070 |
242,690 |
15:42 |
+0,920 |
+0,38% |
242,520 |
242,860 |
241,770 |
60.325,00 |
|
|
Automatic Data Processing |
850347 |
239,680 |
15:42 |
+0,990 |
+0,41% |
239,680 |
240,100 |
238,690 |
56.239,00 |
|
|
Applied Materials |
865177 |
235,130 |
15:42 |
-0,860 |
-0,36% |
235,010 |
235,350 |
235,990 |
440.126,00 |
|
|
Biogen |
789617 |
234,530 |
15:41 |
+2,710 |
+1,17% |
234,210 |
234,930 |
231,820 |
78.761,00 |
|
|
Analog Devices |
862485 |
225,850 |
15:41 |
-2,410 |
-1,06% |
225,620 |
225,920 |
228,260 |
143.928,00 |
|
|
CDW Corp |
A1W0KL |
221,640 |
15:42 |
-2,200 |
-0,98% |
221,640 |
222,750 |
223,840 |
28.621,00 |
|
|
Workday |
A1J39P |
221,260 |
15:41 |
-2,300 |
-1,03% |
221,030 |
221,500 |
223,560 |
45.221,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
214,850 |
15:41 |
+1,310 |
+0,61% |
214,730 |
214,940 |
213,540 |
123.075,00 |
|
|
Apple |
865985 |
213,170 |
15:42 |
+2,550 |
+1,21% |
213,140 |
213,190 |
210,620 |
5,17 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,005 |
15:42 |
+11,735 |
+5,86% |
211,810 |
212,090 |
200,270 |
512.651,00 |
|
|
Tesla |
A1CX3T |
205,690 |
15:42 |
+7,810 |
+3,95% |
205,670 |
205,710 |
197,880 |
13,88 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
202,310 |
15:41 |
+2,120 |
+1,06% |
202,030 |
202,310 |
200,190 |
52.592,00 |
|
|
QUALCOMM |
883121 |
197,590 |
15:42 |
-1,590 |
-0,80% |
197,490 |
197,690 |
199,180 |
781.118,00 |
|
|
Texas Instruments |
852654 |
193,640 |
15:42 |
-0,890 |
-0,46% |
193,620 |
193,720 |
194,530 |
128.326,00 |
|
|
Amazon.com |
906866 |
193,880 |
15:42 |
+0,630 |
+0,33% |
193,880 |
193,890 |
193,250 |
4,50 Mio. |
|
|
Zscaler |
A2JF28 |
193,240 |
15:42 |
+1,050 |
+0,55% |
193,050 |
193,430 |
192,190 |
222.283,00 |
|
|
Alphabet |
A14Y6H |
184,320 |
15:42 |
+0,900 |
+0,49% |
184,310 |
184,350 |
183,420 |
1,56 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
182,900 |
15:42 |
+0,750 |
+0,41% |
182,880 |
182,920 |
182,150 |
1,60 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,740 |
15:42 |
+1,560 |
+0,89% |
177,620 |
177,860 |
176,180 |
147.558,00 |
|
|
Old Dominion Freight Line |
923655 |
176,600 |
15:42 |
±0,000 |
±0,00% |
176,250 |
176,670 |
176,600 |
54.817,00 |
|
|
Atlassian Corp |
A3DUN5 |
174,850 |
15:41 |
-2,030 |
-1,15% |
174,850 |
175,290 |
176,880 |
48.276,00 |
|
|
PepsiCo |
851995 |
165,570 |
15:41 |
+0,640 |
+0,39% |
165,430 |
165,610 |
164,930 |
239.728,00 |
|
|
Advanced Micro Devices |
863186 |
157,430 |
15:42 |
-4,780 |
-2,95% |
157,420 |
157,460 |
162,210 |
4,37 Mio. |
|
|
Take-Two Interactive Software |
914508 |
155,405 |
15:41 |
-0,085 |
-0,05% |
155,310 |
155,500 |
155,490 |
99.585,00 |
|
|
Airbnb |
A2QG35 |
151,970 |
15:42 |
+0,340 |
+0,22% |
151,800 |
151,960 |
151,630 |
122.882,00 |
|
|
Ross Stores |
870053 |
145,620 |
15:42 |
+0,300 |
+0,21% |
145,500 |
145,740 |
145,320 |
59.225,00 |
|
|
Electronic Arts |
878372 |
139,340 |
15:41 |
+0,010 |
+0,01% |
139,310 |
139,420 |
139,330 |
71.038,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
132,965 |
15:41 |
+0,015 |
+0,01% |
132,920 |
133,010 |
132,950 |
444.392,00 |
|
|
Micron Technology |
869020 |
130,080 |
15:42 |
-1,450 |
-1,10% |
130,080 |
130,190 |
131,530 |
3,07 Mio. |
|
|
Datadog |
A2PSFR |
129,200 |
15:42 |
-0,490 |
-0,38% |
129,120 |
129,190 |
129,690 |
225.449,00 |
|
|
NVIDIA Corp |
918422 |
121,424 |
15:42 |
-2,115 |
-1,71% |
121,420 |
121,450 |
123,540 |
36,14 Mio. |
|
|
Paychex |
868284 |
119,220 |
15:41 |
+0,660 |
+0,56% |
118,990 |
119,300 |
118,560 |
58.489,00 |
|
|
Moderna |
A2N9D9 |
122,980 |
15:42 |
+4,230 |
+3,56% |
122,660 |
123,050 |
118,750 |
378.730,00 |
|
|
DexCom |
A0D9T1 |
113,820 |
15:42 |
+0,440 |
+0,39% |
113,720 |
113,910 |
113,380 |
115.087,00 |
|
|
DoorDash |
A2QHEA |
108,160 |
15:42 |
-0,620 |
-0,57% |
108,040 |
108,160 |
108,780 |
219.447,00 |
|
|
Dollar Tree |
A0NFQC |
108,590 |
15:42 |
+1,820 |
+1,70% |
108,430 |
108,590 |
106,770 |
180.787,00 |
|
|
Illumina |
927079 |
107,750 |
15:42 |
+3,370 |
+3,23% |
107,480 |
107,900 |
104,380 |
150.607,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
103,930 |
15:42 |
+0,990 |
+0,96% |
103,870 |
104,020 |
102,940 |
149.468,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,730 |
15:41 |
+0,060 |
+0,06% |
97,690 |
97,760 |
97,670 |
105.955,00 |
|
|
Microchip Technology |
886105 |
91,060 |
15:42 |
-0,440 |
-0,48% |
91,010 |
91,080 |
91,500 |
331.891,00 |
|
|
American Electric Power Compan |
850222 |
88,480 |
15:41 |
+0,740 |
+0,84% |
88,350 |
88,460 |
87,740 |
129.672,00 |
|
|
Starbucks Corp |
884437 |
78,090 |
15:42 |
+0,240 |
+0,31% |
78,070 |
78,110 |
77,850 |
324.645,00 |
|
|
AstraZeneca PLC |
886715 |
78,230 |
15:42 |
+0,240 |
+0,31% |
78,220 |
78,240 |
77,990 |
329.700,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,330 |
15:41 |
-0,590 |
-0,76% |
77,290 |
77,350 |
77,920 |
229.020,00 |
|
|
CoStar Group |
922134 |
73,670 |
15:42 |
-0,470 |
-0,63% |
73,660 |
73,790 |
74,140 |
109.495,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
15:41 |
+0,720 |
+0,99% |
73,540 |
73,670 |
72,870 |
18.244,00 |
|
|
Marvell Technology |
A3CNLD |
69,425 |
15:42 |
-0,475 |
-0,68% |
69,380 |
69,450 |
69,900 |
403.701,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
69,170 |
15:42 |
+0,620 |
+0,90% |
69,120 |
69,250 |
68,550 |
219.829,00 |
|
|
Gilead Sciences |
885823 |
69,420 |
15:42 |
+0,810 |
+1,18% |
69,410 |
69,440 |
68,610 |
265.318,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,090 |
15:42 |
+0,090 |
+0,13% |
68,080 |
68,110 |
68,000 |
93.641,00 |
|
|
Mondelez International |
A1J4U0 |
66,230 |
15:42 |
+0,790 |
+1,21% |
66,200 |
66,230 |
65,440 |
259.137,00 |
|
|
Fastenal Company |
887891 |
62,830 |
15:42 |
-0,010 |
-0,02% |
62,820 |
62,860 |
62,840 |
140.037,00 |
|
|
Fortinet |
A0YEFE |
60,405 |
15:41 |
+0,135 |
+0,22% |
60,390 |
60,440 |
60,270 |
197.993,00 |
|
|
PayPal Holdings |
A14R7U |
58,280 |
15:42 |
+0,250 |
+0,43% |
58,270 |
58,290 |
58,030 |
821.406,00 |
|
|
Copart |
893807 |
53,930 |
15:42 |
-0,230 |
-0,42% |
53,920 |
53,930 |
54,160 |
202.673,00 |
|
|
Xcel Energy |
855009 |
53,500 |
15:42 |
+0,090 |
+0,17% |
53,490 |
53,510 |
53,410 |
80.763,00 |
|
|
GlobalFoundries |
A3C6AF |
50,755 |
15:41 |
+0,195 |
+0,39% |
50,680 |
50,790 |
50,560 |
251.399,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,080 |
15:42 |
+0,130 |
+0,26% |
50,080 |
50,090 |
49,950 |
277.680,00 |
|
|
Cisco Systems |
878841 |
47,530 |
15:42 |
+0,020 |
+0,04% |
47,520 |
47,530 |
47,510 |
3,70 Mio. |
|
|
Comcast Corp |
157484 |
38,925 |
15:42 |
-0,235 |
-0,60% |
38,920 |
38,930 |
39,160 |
791.385,00 |
|
|
Baker Hughes Company |
A2DUAY |
35,360 |
15:42 |
+0,190 |
+0,54% |
35,350 |
35,360 |
35,170 |
238.460,00 |
|
|
Exelon Corp |
852011 |
34,740 |
15:42 |
+0,130 |
+0,38% |
34,740 |
34,750 |
34,610 |
482.598,00 |
|
|
CSX Corp |
865857 |
33,485 |
15:42 |
+0,035 |
+0,10% |
33,480 |
33,490 |
33,450 |
578.375,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,550 |
15:41 |
+0,150 |
+0,45% |
33,540 |
33,550 |
33,400 |
187.503,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,445 |
15:42 |
+0,225 |
+0,70% |
32,440 |
32,450 |
32,220 |
391.995,00 |
|
|
Intel Corp |
855681 |
30,670 |
15:42 |
-0,300 |
-0,97% |
30,660 |
30,680 |
30,970 |
2,15 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
12,156 |
15:42 |
+0,061 |
+0,51% |
12,150 |
12,160 |
12,095 |
2,38 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,390 |
15:42 |
-0,050 |
-0,67% |
7,390 |
7,400 |
7,440 |
831.421,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,879 |
15:41 |
+0,049 |
+1,72% |
2,870 |
2,880 |
2,830 |
1,59 Mio. |
|
