| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.896,79 |
16:25 |
-5,96 |
-0,03% |
- |
- |
19.902,75 |
0,00 |
 |
|
DexCom |
A0D9T1 |
116,625 |
16:25 |
+0,095 |
+0,08% |
116,530 |
116,710 |
116,530 |
171.185,00 |
|
|
lululemon athletica |
A0MXBY |
314,750 |
16:24 |
+1,840 |
+0,59% |
314,610 |
314,820 |
312,910 |
302.555,00 |
 |
|
MercadoLibre |
A0MYNP |
1.575,105 |
16:24 |
+15,875 |
+1,02% |
1.571,600 |
1.578,620 |
1.559,230 |
55.347,00 |
|
|
Dollar Tree |
A0NFQC |
107,840 |
16:24 |
-0,810 |
-0,75% |
107,640 |
107,810 |
108,650 |
207.321,00 |
|
|
Verisk Analytics |
A0YA2M |
266,930 |
16:24 |
-0,760 |
-0,28% |
266,630 |
266,990 |
267,690 |
63.153,00 |
|
|
Fortinet |
A0YEFE |
60,630 |
16:25 |
-0,270 |
-0,44% |
60,630 |
60,650 |
60,900 |
493.741,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,370 |
16:25 |
+0,220 |
+1,45% |
15,370 |
15,380 |
15,150 |
2,35 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,340 |
16:25 |
-0,790 |
-1,31% |
59,320 |
59,340 |
60,130 |
2,63 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
32,565 |
16:25 |
-0,355 |
-1,08% |
32,560 |
32,570 |
32,920 |
1,32 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,665 |
16:25 |
-0,465 |
-0,95% |
48,660 |
48,670 |
49,130 |
859.064,00 |
|
|
Alphabet |
A14Y6F |
176,170 |
16:25 |
-1,070 |
-0,60% |
176,160 |
176,190 |
177,240 |
3,98 Mio. |
|
|
Alphabet |
A14Y6H |
177,730 |
16:25 |
-1,050 |
-0,59% |
177,720 |
177,740 |
178,780 |
2,55 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,740 |
16:25 |
-0,520 |
-0,19% |
270,670 |
271,040 |
271,260 |
199.212,00 |
|
|
Tesla |
A1CX3T |
183,910 |
16:25 |
-3,530 |
-1,88% |
183,890 |
183,930 |
187,440 |
23,80 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.050,910 |
16:25 |
+7,660 |
+0,73% |
1.050,550 |
1.051,280 |
1.043,250 |
57.345,00 |
|
|
Workday |
A1J39P |
211,270 |
16:23 |
-1,190 |
-0,56% |
211,250 |
211,580 |
212,460 |
184.181,00 |
|
|
Mondelez International |
A1J4U0 |
65,870 |
16:25 |
-0,210 |
-0,32% |
65,870 |
65,880 |
66,080 |
374.725,00 |
|
|
Diamondback Energy |
A1J6Y4 |
189,200 |
16:24 |
+1,640 |
+0,87% |
189,110 |
189,300 |
187,560 |
171.368,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.054,510 |
16:25 |
+2,040 |
+0,19% |
1.054,280 |
1.054,800 |
1.052,470 |
236.893,00 |
|
|
Meta Platforms |
A1JWVX |
503,170 |
16:25 |
-3,460 |
-0,68% |
503,130 |
503,230 |
506,630 |
1,63 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,300 |
16:25 |
-2,290 |
-0,72% |
317,120 |
317,470 |
319,590 |
420.444,00 |
|
|
T-Mobile US |
A1T7LU |
176,520 |
16:25 |
-0,860 |
-0,48% |
176,490 |
176,540 |
177,380 |
721.508,00 |
|
|
CDW Corp |
A1W0KL |
227,730 |
16:24 |
+1,380 |
+0,61% |
227,600 |
227,890 |
226,350 |
176.395,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,701 |
16:25 |
+0,051 |
+1,94% |
2,700 |
2,710 |
2,650 |
10,36 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,030 |
16:25 |
-1,440 |
-1,93% |
73,020 |
73,090 |
74,470 |
239.887,00 |
|
|
Charter Communications |
A2AJX9 |
286,725 |
16:25 |
+0,775 |
+0,27% |
286,540 |
286,900 |
285,950 |
178.199,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,090 |
16:25 |
+0,410 |
+0,42% |
98,040 |
98,170 |
97,680 |
400.687,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,420 |
16:25 |
+0,390 |
+1,22% |
32,420 |
32,430 |
32,030 |
557.831,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
222,650 |
16:24 |
-1,020 |
-0,46% |
222,390 |
222,820 |
223,670 |
219.068,00 |
|
|
Booking Holdings |
A2JEXP |
3.959,505 |
16:24 |
+6,435 |
+0,16% |
3.957,530 |
3.968,110 |
3.953,070 |
29.534,00 |
|
|
Zscaler |
A2JF28 |
180,050 |
16:24 |
-4,330 |
-2,35% |
179,920 |
180,160 |
184,380 |
512.543,00 |
|
|
Broadcom |
A2JG9Z |
1.812,500 |
16:25 |
-16,370 |
-0,90% |
1.812,300 |
1.814,280 |
1.828,870 |
3,14 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,355 |
16:24 |
-0,335 |
-0,97% |
34,340 |
34,350 |
34,690 |
346.435,00 |
|
|
PDD Holdings |
A2JRK6 |
144,030 |
16:24 |
-4,270 |
-2,88% |
144,010 |
144,070 |
148,300 |
2,38 Mio. |
|
|
Moderna |
A2N9D9 |
132,780 |
16:25 |
-5,120 |
-3,71% |
132,660 |
132,830 |
137,900 |
995.540,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
389,870 |
16:24 |
-0,560 |
-0,14% |
389,680 |
390,060 |
390,430 |
763.835,00 |
|
|
Datadog |
A2PSFR |
117,075 |
16:25 |
-0,095 |
-0,08% |
117,020 |
117,130 |
117,170 |
302.509,00 |
|
|
Airbnb |
A2QG35 |
148,705 |
16:25 |
-0,795 |
-0,53% |
148,660 |
148,750 |
149,500 |
683.784,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
113,560 |
16:25 |
+0,870 |
+0,77% |
113,480 |
113,640 |
112,690 |
342.898,00 |
|
|
GlobalFoundries |
A3C6AF |
50,970 |
16:25 |
+0,210 |
+0,41% |
50,950 |
50,980 |
50,760 |
117.508,00 |
|
|
Marvell Technology |
A3CNLD |
72,250 |
16:25 |
+0,430 |
+0,60% |
72,250 |
72,280 |
71,820 |
1,73 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,465 |
16:25 |
+0,915 |
+1,18% |
78,440 |
78,490 |
77,550 |
244.753,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,255 |
16:25 |
+0,235 |
+0,11% |
212,050 |
212,430 |
212,020 |
347.963,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,165 |
16:25 |
+0,005 |
+0,07% |
7,160 |
7,170 |
7,160 |
2,34 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,700 |
16:24 |
-1,920 |
-1,23% |
154,550 |
154,730 |
156,620 |
170.873,00 |
|
|
Comcast Corp |
157484 |
37,160 |
16:25 |
-0,150 |
-0,40% |
37,160 |
37,170 |
37,310 |
2,57 Mio. |
|
|
Netflix |
552484 |
680,120 |
16:25 |
+4,290 |
+0,63% |
679,630 |
680,170 |
675,830 |
539.882,00 |
|
|
Biogen |
789617 |
226,800 |
16:24 |
+0,340 |
+0,15% |
226,460 |
226,910 |
226,460 |
103.808,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,160 |
16:24 |
-0,590 |
-0,67% |
87,090 |
87,150 |
87,750 |
149.694,00 |
|
|
Automatic Data Processing |
850347 |
243,615 |
16:24 |
-1,345 |
-0,55% |
243,580 |
243,880 |
244,960 |
97.603,00 |
|
|
PepsiCo |
851995 |
165,470 |
16:24 |
-0,670 |
-0,40% |
165,440 |
165,530 |
166,140 |
437.030,00 |
|
|
Exelon Corp |
852011 |
34,970 |
16:25 |
-0,200 |
-0,57% |
34,970 |
34,980 |
35,170 |
462.388,00 |
|
|
Texas Instruments |
852654 |
194,700 |
16:25 |
-0,200 |
-0,10% |
194,670 |
194,740 |
194,900 |
441.537,00 |
|
|
Xcel Energy |
855009 |
52,685 |
16:24 |
-0,555 |
-1,04% |
52,670 |
52,710 |
53,240 |
181.134,00 |
|
|
Intel Corp |
855681 |
30,891 |
16:25 |
-0,089 |
-0,29% |
30,890 |
30,900 |
30,980 |
6,92 Mio. |
|
|
PACCAR |
861114 |
107,300 |
16:25 |
-0,450 |
-0,42% |
107,270 |
107,330 |
107,750 |
176.774,00 |
|
|
Analog Devices |
862485 |
233,830 |
16:25 |
+1,440 |
+0,62% |
233,610 |
233,870 |
232,390 |
243.635,00 |
|
|
Advanced Micro Devices |
863186 |
155,640 |
16:25 |
-2,760 |
-1,74% |
155,620 |
155,660 |
158,400 |
15,50 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
245,428 |
16:25 |
+2,568 |
+1,06% |
245,420 |
245,540 |
242,860 |
704.144,00 |
|
|
CSX Corp |
865857 |
32,640 |
16:25 |
+0,030 |
+0,09% |
32,640 |
32,650 |
32,610 |
840.650,00 |
|
|
KLA Corp |
865884 |
862,500 |
16:23 |
+13,620 |
+1,60% |
862,050 |
863,410 |
848,880 |
138.022,00 |
|
|
Apple |
865985 |
215,220 |
16:25 |
-1,450 |
-0,67% |
215,200 |
215,220 |
216,670 |
20,72 Mio. |
|
|
Amgen |
867900 |
303,070 |
16:24 |
-0,210 |
-0,07% |
302,890 |
303,190 |
303,280 |
231.034,00 |
|
|
Paychex |
868284 |
124,130 |
16:24 |
-0,580 |
-0,47% |
124,030 |
124,180 |
124,710 |
77.926,00 |
|
|
Micron Technology |
869020 |
156,069 |
16:25 |
+8,239 |
+5,57% |
156,040 |
156,100 |
147,830 |
14,77 Mio. |
|
|
Lam Research Corp |
869686 |
1.090,440 |
16:25 |
+18,740 |
+1,75% |
1.089,600 |
1.090,940 |
1.071,700 |
238.923,00 |
|
|
Autodesk |
869964 |
243,555 |
16:25 |
+3,045 |
+1,27% |
243,460 |
243,630 |
240,510 |
564.102,00 |
|
|
Ross Stores |
870053 |
149,205 |
16:24 |
-1,175 |
-0,78% |
149,160 |
149,240 |
150,380 |
323.861,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
211,150 |
16:24 |
-0,800 |
-0,38% |
211,050 |
211,230 |
211,950 |
290.842,00 |
|
|
Microsoft Corp |
870747 |
446,749 |
16:25 |
-1,621 |
-0,36% |
446,700 |
446,780 |
448,370 |
3,08 Mio. |
|
|
Adobe |
871981 |
528,220 |
16:25 |
+9,480 |
+1,83% |
527,540 |
528,270 |
518,740 |
1,30 Mio. |
|
|
Cadence Design Systems |
873567 |
322,380 |
16:25 |
+0,300 |
+0,09% |
322,300 |
322,550 |
322,080 |
345.646,00 |
|
|
Electronic Arts |
878372 |
137,120 |
16:25 |
-0,410 |
-0,30% |
137,070 |
137,160 |
137,530 |
127.989,00 |
|
|
Cisco Systems |
878841 |
45,600 |
16:25 |
-0,090 |
-0,20% |
45,600 |
45,610 |
45,690 |
2,51 Mio. |
|
|
Cintas Corp |
880205 |
707,080 |
16:24 |
-0,360 |
-0,05% |
706,600 |
707,560 |
707,440 |
50.251,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.049,840 |
16:24 |
+4,470 |
+0,43% |
1.048,990 |
1.051,440 |
1.045,370 |
64.128,00 |
|
|
Vertex Pharmaceuticals |
882807 |
472,560 |
16:25 |
-1,130 |
-0,24% |
472,520 |
473,010 |
473,690 |
112.412,00 |
|
|
QUALCOMM |
883121 |
228,880 |
16:25 |
+6,660 |
+3,00% |
228,730 |
228,930 |
222,220 |
7,65 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
553,390 |
16:25 |
-0,200 |
-0,04% |
553,000 |
553,780 |
553,590 |
36.460,00 |
|
|
Synopsys |
883703 |
614,150 |
16:25 |
+1,430 |
+0,23% |
613,780 |
614,520 |
612,720 |
216.151,00 |
|
|
Starbucks Corp |
884437 |
80,770 |
16:25 |
-0,560 |
-0,69% |
80,770 |
80,790 |
81,330 |
985.506,00 |
|
|
Gilead Sciences |
885823 |
63,700 |
16:25 |
-0,570 |
-0,89% |
63,670 |
63,700 |
64,270 |
653.157,00 |
|
|
Intuit |
886053 |
602,900 |
16:25 |
+0,380 |
+0,06% |
602,790 |
603,100 |
602,520 |
168.394,00 |
|
|
Microchip Technology |
886105 |
91,750 |
16:25 |
+0,730 |
+0,80% |
91,720 |
91,750 |
91,020 |
589.015,00 |
|
|
AstraZeneca PLC |
886715 |
78,950 |
16:25 |
-0,360 |
-0,45% |
78,940 |
78,950 |
79,310 |
336.767,00 |
|
|
Fastenal Company |
887891 |
64,230 |
16:24 |
-0,180 |
-0,28% |
64,200 |
64,240 |
64,410 |
273.208,00 |
|
|
Intuitive Surgical |
888024 |
432,250 |
16:25 |
+2,250 |
+0,52% |
432,230 |
432,590 |
430,000 |
175.521,00 |
|
|
IDEXX Laboratories |
888210 |
501,130 |
16:25 |
-3,200 |
-0,63% |
500,430 |
501,880 |
504,330 |
39.402,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
869,160 |
16:25 |
+1,250 |
+0,14% |
868,620 |
869,280 |
867,910 |
237.288,00 |
|
|
Copart |
893807 |
54,200 |
16:24 |
-0,150 |
-0,28% |
54,180 |
54,190 |
54,350 |
347.927,00 |
|
|
ANSYS |
901492 |
325,480 |
16:21 |
-1,745 |
-0,53% |
325,010 |
325,630 |
327,225 |
31.660,00 |
|
|
Amazon.com |
906866 |
183,670 |
16:25 |
-0,390 |
-0,21% |
183,660 |
183,700 |
184,060 |
7,21 Mio. |
|
|
Marriott International |
913070 |
243,410 |
16:25 |
-1,290 |
-0,53% |
243,410 |
243,530 |
244,700 |
248.347,00 |
|
|
Take-Two Interactive Software |
914508 |
157,290 |
16:24 |
-0,110 |
-0,07% |
157,190 |
157,380 |
157,400 |
83.911,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,850 |
16:25 |
+0,330 |
+0,50% |
65,850 |
65,870 |
65,520 |
392.026,00 |
|
|
NVIDIA Corp |
918422 |
133,320 |
16:25 |
+2,340 |
+1,79% |
133,320 |
133,330 |
130,980 |
75,77 Mio. |
|
|
CoStar Group |
922134 |
73,060 |
16:25 |
-0,140 |
-0,19% |
73,030 |
73,080 |
73,200 |
375.540,00 |
|
|
Old Dominion Freight Line |
923655 |
172,505 |
16:25 |
-1,415 |
-0,81% |
172,410 |
172,610 |
173,920 |
88.798,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
108,160 |
16:24 |
-0,910 |
-0,83% |
108,060 |
108,210 |
109,070 |
226.098,00 |
|
|
ON Semiconductor Corp |
930124 |
70,760 |
16:24 |
+0,030 |
+0,04% |
70,750 |
70,780 |
70,730 |
416.170,00 |
|
