| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.616,99 |
21:12 |
+16,02 |
+0,09% |
- |
- |
18.600,97 |
0,00 |
|
|
MercadoLibre |
A0MYNP |
1.635,520 |
21:12 |
-57,620 |
-3,40% |
1.636,010 |
1.637,480 |
1.693,140 |
281.369,00 |
|
|
Lam Research Corp |
869686 |
918,060 |
21:12 |
-17,570 |
-1,88% |
917,440 |
918,680 |
935,630 |
396.280,00 |
|
|
ASML Holding NV |
A1J85V |
948,595 |
21:12 |
-16,885 |
-1,75% |
947,850 |
949,340 |
965,480 |
483.131,00 |
|
|
KLA Corp |
865884 |
746,710 |
21:11 |
-7,440 |
-0,99% |
746,460 |
747,650 |
754,150 |
255.922,00 |
|
|
Charter Communications |
A2AJX9 |
280,640 |
21:12 |
-5,580 |
-1,95% |
280,520 |
280,700 |
286,220 |
372.774,00 |
|
|
Constellation Energy Corp |
A3DCXB |
203,180 |
21:12 |
-5,080 |
-2,44% |
202,960 |
203,370 |
208,260 |
3,55 Mio. |
|
|
IDEXX Laboratories |
888210 |
487,415 |
21:12 |
-5,015 |
-1,02% |
487,060 |
487,760 |
492,430 |
467.764,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
303,800 |
21:12 |
-4,890 |
-1,58% |
303,800 |
303,930 |
308,690 |
4,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
289,975 |
21:12 |
-4,505 |
-1,53% |
289,890 |
290,100 |
294,480 |
1,87 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,290 |
21:12 |
-4,260 |
-2,60% |
159,290 |
159,320 |
163,550 |
38,29 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,710 |
21:12 |
-3,000 |
-1,57% |
187,670 |
187,760 |
190,710 |
1,14 Mio. |
|
|
Applied Materials |
865177 |
211,212 |
21:12 |
-2,998 |
-1,40% |
211,200 |
211,330 |
214,210 |
2,26 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,080 |
21:12 |
-2,860 |
-1,06% |
266,960 |
267,220 |
269,940 |
1,01 Mio. |
|
|
Analog Devices |
862485 |
229,680 |
21:12 |
-2,530 |
-1,09% |
229,600 |
229,800 |
232,210 |
1,28 Mio. |
|
|
Moderna |
A2N9D9 |
145,400 |
21:12 |
-2,420 |
-1,64% |
145,360 |
145,490 |
147,820 |
2,18 Mio. |
|
|
QUALCOMM |
883121 |
203,525 |
21:12 |
-2,385 |
-1,16% |
203,480 |
203,570 |
205,910 |
3,83 Mio. |
|
|
Micron Technology |
869020 |
126,106 |
21:12 |
-2,063 |
-1,61% |
126,100 |
126,130 |
128,170 |
8,93 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,170 |
21:12 |
-2,020 |
-2,76% |
71,170 |
71,190 |
73,190 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
221,760 |
21:12 |
-1,730 |
-0,77% |
221,670 |
221,790 |
223,490 |
380.122,00 |
|
|
MongoDB |
A2DYB1 |
232,945 |
21:12 |
-1,665 |
-0,71% |
232,890 |
233,000 |
234,610 |
2,23 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,625 |
21:12 |
-1,585 |
-2,32% |
66,610 |
66,640 |
68,210 |
7,80 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,390 |
21:12 |
-1,530 |
-1,04% |
145,380 |
145,440 |
146,920 |
4,64 Mio. |
|
|
Microchip Technology |
886105 |
94,100 |
21:12 |
-1,520 |
-1,59% |
94,090 |
94,110 |
95,620 |
2,93 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,085 |
21:12 |
-1,405 |
-0,29% |
476,020 |
476,150 |
477,490 |
5,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,160 |
21:12 |
-1,260 |
-0,79% |
158,120 |
158,200 |
159,420 |
985.899,00 |
|
|
Illumina |
927079 |
102,520 |
21:12 |
-0,850 |
-0,82% |
102,480 |
102,560 |
103,370 |
2,84 Mio. |
|
|
Netflix |
552484 |
633,000 |
21:12 |
-0,790 |
-0,12% |
632,910 |
633,400 |
633,790 |
1,75 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,875 |
21:12 |
-0,735 |
-1,51% |
47,840 |
47,890 |
48,610 |
602.093,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
140,560 |
21:12 |
-0,660 |
-0,47% |
140,560 |
140,580 |
141,220 |
1,34 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,625 |
21:12 |
-0,525 |
-1,63% |
31,620 |
31,630 |
32,150 |
3,35 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,460 |
21:12 |
-0,520 |
-0,43% |
120,410 |
120,490 |
120,980 |
2,36 Mio. |
|
|
Datadog |
A2PSFR |
108,895 |
21:12 |
-0,445 |
-0,41% |
108,870 |
108,920 |
109,340 |
3,17 Mio. |
|
|
Texas Instruments |
852654 |
193,300 |
21:12 |
-0,420 |
-0,22% |
193,280 |
193,330 |
193,720 |
2,34 Mio. |
|
|
Alphabet |
A14Y6F |
172,760 |
21:12 |
-0,410 |
-0,24% |
172,750 |
172,760 |
173,170 |
12,69 Mio. |
|
|
Tesla |
A1CX3T |
175,910 |
21:12 |
-0,380 |
-0,22% |
175,890 |
175,910 |
176,290 |
51,36 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,410 |
21:12 |
-0,370 |
-0,56% |
65,410 |
65,440 |
65,780 |
1,10 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,290 |
21:12 |
-0,330 |
-0,11% |
306,090 |
306,350 |
306,620 |
1,52 Mio. |
|
|
CSX Corp |
865857 |
32,860 |
21:12 |
-0,320 |
-0,96% |
32,850 |
32,860 |
33,180 |
4,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
174,130 |
21:12 |
-0,290 |
-0,17% |
174,130 |
174,140 |
174,420 |
7,76 Mio. |
|
|
Cadence Design Systems |
873567 |
285,870 |
21:12 |
-0,280 |
-0,10% |
285,590 |
285,900 |
286,150 |
779.050,00 |
|
|
Intel Corp |
855681 |
30,080 |
21:12 |
-0,210 |
-0,69% |
30,070 |
30,080 |
30,290 |
31,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,255 |
21:12 |
-0,205 |
-0,32% |
63,250 |
63,260 |
63,460 |
5,86 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,592 |
21:12 |
-0,178 |
-6,43% |
2,590 |
2,600 |
2,770 |
17,62 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,243 |
21:12 |
-0,087 |
-1,04% |
8,240 |
8,250 |
8,330 |
14,82 Mio. |
|
|
Workday |
A1J39P |
210,760 |
21:12 |
-0,070 |
-0,03% |
210,740 |
210,780 |
210,830 |
2,49 Mio. |
|
|
Fortinet |
A0YEFE |
58,750 |
21:12 |
-0,050 |
-0,09% |
58,740 |
58,760 |
58,800 |
2,00 Mio. |
|
|
Comcast Corp |
157484 |
39,605 |
21:12 |
+0,025 |
+0,06% |
39,600 |
39,610 |
39,580 |
6,96 Mio. |
|
|
Fastenal Company |
887891 |
64,360 |
21:12 |
+0,050 |
+0,08% |
64,350 |
64,370 |
64,310 |
1,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
16,015 |
21:12 |
+0,095 |
+0,60% |
16,010 |
16,020 |
15,920 |
4,56 Mio. |
|
|
DoorDash |
A2QHEA |
110,922 |
21:12 |
+0,102 |
+0,09% |
110,850 |
110,940 |
110,820 |
2,25 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,000 |
21:12 |
+0,110 |
+0,21% |
51,990 |
52,000 |
51,890 |
15,68 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,960 |
21:12 |
+0,220 |
+0,30% |
73,940 |
73,970 |
73,740 |
345.993,00 |
|
|
Exelon Corp |
852011 |
37,450 |
21:12 |
+0,250 |
+0,67% |
37,450 |
37,460 |
37,200 |
2,10 Mio. |
|
|
Apple |
865985 |
194,350 |
21:12 |
+0,320 |
+0,16% |
194,340 |
194,350 |
194,030 |
31,08 Mio. |
|
|
PACCAR |
861114 |
105,840 |
21:12 |
+0,350 |
+0,33% |
105,810 |
105,860 |
105,490 |
1,39 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,525 |
21:12 |
+0,375 |
+0,49% |
77,490 |
77,530 |
77,150 |
1,07 Mio. |
|
|
Synopsys |
883703 |
561,565 |
21:12 |
+0,385 |
+0,07% |
561,420 |
561,930 |
561,180 |
510.452,00 |
|
|
ANSYS |
901492 |
315,175 |
21:11 |
+0,425 |
+0,14% |
315,050 |
315,360 |
314,750 |
264.653,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
53,090 |
21:12 |
+0,440 |
+0,84% |
53,090 |
53,100 |
52,650 |
2,28 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,815 |
21:12 |
+0,445 |
+1,29% |
34,810 |
34,820 |
34,370 |
5,60 Mio. |
|
|
Microsoft Corp |
870747 |
414,002 |
21:12 |
+0,482 |
+0,12% |
413,950 |
414,000 |
413,520 |
7,83 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,620 |
21:12 |
+0,520 |
+1,48% |
35,610 |
35,620 |
35,100 |
5,50 Mio. |
|
|
Starbucks Corp |
884437 |
82,630 |
21:12 |
+0,550 |
+0,67% |
82,620 |
82,630 |
82,080 |
9,00 Mio. |
|
|
Zscaler |
A2JF28 |
169,590 |
21:12 |
+0,570 |
+0,34% |
169,550 |
169,630 |
169,020 |
1,52 Mio. |
|
|
Gilead Sciences |
885823 |
64,011 |
21:12 |
+0,581 |
+0,92% |
64,010 |
64,030 |
63,430 |
2,74 Mio. |
|
|
American Electric Power Compan |
850222 |
90,690 |
21:12 |
+0,610 |
+0,68% |
90,680 |
90,700 |
90,080 |
1,23 Mio. |
|
|
Amazon.com |
906866 |
178,984 |
21:12 |
+0,644 |
+0,36% |
178,980 |
179,000 |
178,340 |
18,70 Mio. |
|
|
Amgen |
867900 |
308,089 |
21:12 |
+0,669 |
+0,22% |
307,830 |
308,110 |
307,420 |
858.365,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,370 |
21:12 |
+0,720 |
+1,54% |
47,360 |
47,370 |
46,650 |
11,98 Mio. |
|
|
DexCom |
A0D9T1 |
115,965 |
21:12 |
+0,735 |
+0,64% |
115,950 |
116,000 |
115,230 |
1,83 Mio. |
|
|
Autodesk |
869964 |
211,555 |
21:12 |
+0,735 |
+0,35% |
211,520 |
211,620 |
210,820 |
2,22 Mio. |
|
|
Broadcom |
A2JG9Z |
1.322,640 |
21:12 |
+0,740 |
+0,06% |
1.321,030 |
1.322,240 |
1.321,900 |
1,45 Mio. |
|
|
CoStar Group |
922134 |
78,815 |
21:12 |
+0,765 |
+0,98% |
78,780 |
78,840 |
78,050 |
1,36 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,190 |
21:12 |
+0,840 |
+1,25% |
68,180 |
68,190 |
67,350 |
2,81 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,870 |
21:12 |
+0,880 |
+1,11% |
79,870 |
79,880 |
78,990 |
2,48 Mio. |
|
|
Airbnb |
A2QG35 |
147,180 |
21:12 |
+0,930 |
+0,64% |
147,170 |
147,220 |
146,250 |
2,07 Mio. |
|
|
Xcel Energy |
855009 |
56,230 |
21:12 |
+0,950 |
+1,72% |
56,220 |
56,240 |
55,280 |
1,70 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,300 |
21:12 |
+1,190 |
+1,28% |
94,270 |
94,330 |
93,110 |
1,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
121,635 |
21:12 |
+1,485 |
+1,24% |
121,590 |
121,640 |
120,150 |
745.479,00 |
|
|
Take-Two Interactive Software |
914508 |
165,669 |
21:12 |
+2,029 |
+1,24% |
165,570 |
165,670 |
163,640 |
1,09 Mio. |
|
|
Electronic Arts |
878372 |
135,405 |
21:12 |
+2,415 |
+1,82% |
135,380 |
135,430 |
132,990 |
959.532,00 |
|
|
Marriott International |
913070 |
230,800 |
21:12 |
+2,420 |
+1,06% |
230,740 |
230,870 |
228,380 |
607.167,00 |
|
|
Automatic Data Processing |
850347 |
246,470 |
21:12 |
+2,450 |
+1,00% |
246,260 |
246,470 |
244,020 |
466.127,00 |
|
|
Intuitive Surgical |
888024 |
406,325 |
21:12 |
+2,465 |
+0,61% |
406,230 |
406,560 |
403,860 |
574.707,00 |
|
|
PepsiCo |
851995 |
173,740 |
21:12 |
+2,510 |
+1,47% |
173,730 |
173,760 |
171,230 |
2,14 Mio. |
|
|
Biogen |
789617 |
232,350 |
21:11 |
+2,550 |
+1,11% |
232,320 |
232,530 |
229,800 |
445.387,00 |
|
|
Old Dominion Freight Line |
923655 |
172,490 |
21:12 |
+3,160 |
+1,87% |
172,490 |
172,620 |
169,330 |
2,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,575 |
21:12 |
+3,825 |
+1,51% |
257,480 |
257,660 |
253,750 |
328.755,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
571,290 |
21:11 |
+4,070 |
+0,72% |
571,060 |
571,430 |
567,220 |
794.554,00 |
|
|
Honeywell International |
870153 |
207,011 |
21:12 |
+4,551 |
+2,25% |
207,010 |
207,050 |
202,460 |
2,29 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,650 |
21:12 |
+4,570 |
+2,64% |
177,640 |
177,670 |
173,080 |
4,04 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
475,040 |
21:12 |
+4,860 |
+1,03% |
474,840 |
475,050 |
470,180 |
692.690,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
994,680 |
21:09 |
+5,200 |
+0,53% |
994,000 |
995,900 |
989,480 |
203.823,00 |
|
|
Roper Technologies |
883563 |
543,600 |
21:11 |
+7,440 |
+1,39% |
543,290 |
543,790 |
536,160 |
259.838,00 |
|
|
Adobe |
871981 |
447,150 |
21:12 |
+8,130 |
+1,85% |
447,100 |
447,240 |
439,020 |
2,13 Mio. |
|
|
Costco Wholesale Corp |
888351 |
823,645 |
21:12 |
+8,255 |
+1,01% |
823,340 |
823,610 |
815,390 |
982.572,00 |
|
|
Cintas Corp |
880205 |
682,860 |
21:12 |
+8,310 |
+1,23% |
682,470 |
683,000 |
674,550 |
251.232,00 |
|
|
NVIDIA Corp |
918422 |
1.160,422 |
21:12 |
+10,422 |
+0,91% |
1.160,290 |
1.160,570 |
1.150,000 |
33,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
968,160 |
21:12 |
+11,550 |
+1,21% |
967,590 |
968,780 |
956,610 |
151.615,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,700 |
21:11 |
+25,060 |
+0,67% |
3.781,580 |
3.792,570 |
3.763,640 |
85.722,00 |
|