| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.551,34 |
16:59 |
-49,64 |
-0,27% |
- |
- |
18.600,97 |
0,00 |
|
|
DexCom |
A0D9T1 |
115,845 |
16:59 |
+0,615 |
+0,53% |
115,840 |
115,910 |
115,230 |
766.833,00 |
|
|
lululemon athletica |
A0MXBY |
307,630 |
16:59 |
+1,010 |
+0,33% |
307,490 |
307,740 |
306,620 |
699.426,00 |
|
|
MercadoLibre |
A0MYNP |
1.634,705 |
16:59 |
-58,435 |
-3,45% |
1.632,000 |
1.636,230 |
1.693,140 |
91.153,00 |
|
|
Dollar Tree |
A0NFQC |
120,690 |
16:59 |
-0,290 |
-0,24% |
120,640 |
120,690 |
120,980 |
653.971,00 |
|
|
Verisk Analytics |
A0YA2M |
255,780 |
16:59 |
+2,030 |
+0,80% |
255,540 |
255,780 |
253,750 |
111.251,00 |
|
|
Fortinet |
A0YEFE |
58,890 |
16:59 |
+0,090 |
+0,15% |
58,880 |
58,900 |
58,800 |
695.389,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,970 |
16:59 |
+0,050 |
+0,31% |
15,960 |
15,970 |
15,920 |
1,62 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,190 |
16:59 |
-0,270 |
-0,43% |
63,180 |
63,200 |
63,460 |
2,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,120 |
16:59 |
+0,020 |
+0,06% |
35,120 |
35,130 |
35,100 |
1,89 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,770 |
16:59 |
-0,120 |
-0,23% |
51,760 |
51,770 |
51,890 |
4,60 Mio. |
|
|
Alphabet |
A14Y6F |
172,795 |
16:59 |
-0,375 |
-0,22% |
172,800 |
172,820 |
173,170 |
7,80 Mio. |
|
|
Alphabet |
A14Y6H |
174,120 |
16:59 |
-0,300 |
-0,17% |
174,140 |
174,160 |
174,420 |
3,91 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,730 |
16:59 |
-2,210 |
-0,82% |
267,590 |
267,910 |
269,940 |
419.636,00 |
|
|
Tesla |
A1CX3T |
175,630 |
16:59 |
-0,660 |
-0,37% |
175,630 |
175,650 |
176,290 |
26,46 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
968,310 |
16:59 |
+11,700 |
+1,22% |
968,310 |
969,130 |
956,610 |
67.000,00 |
|
|
Workday |
A1J39P |
210,210 |
16:59 |
-0,620 |
-0,29% |
210,170 |
210,220 |
210,830 |
787.833,00 |
|
|
Mondelez International |
A1J4U0 |
67,510 |
16:59 |
+0,160 |
+0,24% |
67,500 |
67,510 |
67,350 |
1,02 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
186,001 |
16:59 |
-4,709 |
-2,47% |
186,000 |
186,060 |
190,710 |
454.671,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
950,000 |
16:59 |
-15,480 |
-1,60% |
950,100 |
950,580 |
965,480 |
182.888,00 |
|
|
Meta Platforms |
A1JWVX |
474,250 |
16:59 |
-3,240 |
-0,68% |
474,160 |
474,430 |
477,490 |
2,02 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
292,350 |
16:59 |
-2,130 |
-0,72% |
292,280 |
292,510 |
294,480 |
508.195,00 |
|
|
T-Mobile US |
A1T7LU |
175,230 |
16:59 |
+2,150 |
+1,24% |
175,230 |
175,290 |
173,080 |
1,43 Mio. |
|
|
CDW Corp |
A1W0KL |
222,640 |
16:59 |
-0,850 |
-0,38% |
222,540 |
222,750 |
223,490 |
70.805,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,685 |
16:59 |
-0,085 |
-3,07% |
2,680 |
2,690 |
2,770 |
5,48 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,560 |
16:59 |
-0,180 |
-0,24% |
73,560 |
73,600 |
73,740 |
107.496,00 |
|
|
Charter Communications |
A2AJX9 |
281,952 |
16:59 |
-4,268 |
-1,49% |
281,850 |
282,290 |
286,220 |
117.002,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,170 |
16:59 |
+0,060 |
+0,06% |
93,110 |
93,230 |
93,110 |
594.929,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,505 |
16:59 |
-0,645 |
-2,01% |
31,500 |
31,510 |
32,150 |
833.151,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
234,140 |
16:59 |
-0,470 |
-0,20% |
234,110 |
234,500 |
234,610 |
951.617,00 |
|
|
Booking Holdings |
A2JEXP |
3.781,687 |
16:58 |
+18,047 |
+0,48% |
3.775,500 |
3.785,990 |
3.763,640 |
40.591,00 |
|
|
Zscaler |
A2JF28 |
168,590 |
16:59 |
-0,430 |
-0,25% |
168,510 |
168,880 |
169,020 |
676.864,00 |
|
|
Broadcom |
A2JG9Z |
1.311,040 |
16:59 |
-10,860 |
-0,82% |
1.310,000 |
1.311,540 |
1.321,900 |
540.004,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,380 |
16:59 |
+0,010 |
+0,03% |
34,370 |
34,380 |
34,370 |
786.151,00 |
|
|
PDD Holdings |
A2JRK6 |
144,885 |
16:59 |
-2,035 |
-1,39% |
144,850 |
144,920 |
146,920 |
2,33 Mio. |
|
|
Moderna |
A2N9D9 |
143,010 |
16:59 |
-4,810 |
-3,25% |
142,940 |
143,020 |
147,820 |
1,07 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
307,730 |
16:59 |
-0,960 |
-0,31% |
307,710 |
307,920 |
308,690 |
1,46 Mio. |
|
|
Datadog |
A2PSFR |
108,800 |
16:59 |
-0,540 |
-0,49% |
108,800 |
108,840 |
109,340 |
1,29 Mio. |
|
|
Airbnb |
A2QG35 |
147,430 |
16:59 |
+1,180 |
+0,81% |
147,400 |
147,460 |
146,250 |
776.941,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
110,850 |
16:59 |
+0,030 |
+0,03% |
110,800 |
110,850 |
110,820 |
1,15 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,130 |
16:59 |
-0,480 |
-0,99% |
48,090 |
48,140 |
48,610 |
138.423,00 |
|
|
Marvell Technology |
A3CNLD |
66,575 |
16:59 |
-1,635 |
-2,40% |
66,550 |
66,590 |
68,210 |
4,41 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,220 |
16:59 |
+0,070 |
+0,09% |
77,200 |
77,290 |
77,150 |
386.349,00 |
|
|
Constellation Energy Corp |
A3DCXB |
201,425 |
16:59 |
-6,835 |
-3,28% |
201,110 |
201,570 |
208,260 |
1,10 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,205 |
16:59 |
-0,125 |
-1,50% |
8,200 |
8,210 |
8,330 |
5,76 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
160,160 |
16:59 |
+0,740 |
+0,46% |
159,960 |
160,180 |
159,420 |
464.160,00 |
|
|
Comcast Corp |
157484 |
39,405 |
16:59 |
-0,175 |
-0,44% |
39,400 |
39,410 |
39,580 |
1,81 Mio. |
|
|
Netflix |
552484 |
630,790 |
16:59 |
-3,000 |
-0,47% |
630,810 |
631,300 |
633,790 |
636.485,00 |
|
|
Biogen |
789617 |
231,630 |
16:59 |
+1,830 |
+0,80% |
231,480 |
231,850 |
229,800 |
131.099,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,190 |
16:59 |
+0,110 |
+0,12% |
90,160 |
90,210 |
90,080 |
441.978,00 |
|
|
Automatic Data Processing |
850347 |
245,405 |
16:58 |
+1,385 |
+0,57% |
245,400 |
245,540 |
244,020 |
158.908,00 |
|
|
PepsiCo |
851995 |
172,540 |
16:59 |
+1,310 |
+0,77% |
172,540 |
172,570 |
171,230 |
751.563,00 |
|
|
Exelon Corp |
852011 |
37,030 |
16:59 |
-0,170 |
-0,46% |
37,030 |
37,040 |
37,200 |
489.434,00 |
|
|
Texas Instruments |
852654 |
192,930 |
16:59 |
-0,790 |
-0,41% |
192,890 |
192,940 |
193,720 |
644.047,00 |
|
|
Xcel Energy |
855009 |
55,640 |
16:59 |
+0,360 |
+0,65% |
55,640 |
55,650 |
55,280 |
421.798,00 |
|
|
Intel Corp |
855681 |
30,130 |
16:59 |
-0,160 |
-0,53% |
30,130 |
30,140 |
30,290 |
14,99 Mio. |
|
|
PACCAR |
861114 |
106,180 |
16:59 |
+0,690 |
+0,65% |
106,160 |
106,190 |
105,490 |
533.619,00 |
|
|
Analog Devices |
862485 |
230,390 |
16:59 |
-1,820 |
-0,78% |
230,300 |
230,480 |
232,210 |
380.115,00 |
|
|
Advanced Micro Devices |
863186 |
161,720 |
16:59 |
-1,830 |
-1,12% |
161,710 |
161,740 |
163,550 |
15,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
210,260 |
16:59 |
-3,950 |
-1,84% |
210,170 |
210,400 |
214,210 |
765.471,00 |
|
|
CSX Corp |
865857 |
32,975 |
16:59 |
-0,205 |
-0,62% |
32,970 |
32,980 |
33,180 |
1,38 Mio. |
|
|
KLA Corp |
865884 |
745,210 |
16:59 |
-8,940 |
-1,19% |
744,520 |
746,450 |
754,150 |
88.255,00 |
|
|
Apple |
865985 |
194,190 |
16:59 |
+0,160 |
+0,08% |
194,180 |
194,190 |
194,030 |
13,78 Mio. |
|
|
Amgen |
867900 |
308,170 |
16:59 |
+0,750 |
+0,24% |
308,000 |
308,340 |
307,420 |
289.360,00 |
|
|
Paychex |
868284 |
121,565 |
16:58 |
+1,415 |
+1,18% |
121,530 |
121,600 |
120,150 |
278.557,00 |
|
|
Micron Technology |
869020 |
126,050 |
16:59 |
-2,120 |
-1,65% |
126,050 |
126,080 |
128,170 |
3,64 Mio. |
|
|
Lam Research Corp |
869686 |
919,990 |
16:59 |
-15,640 |
-1,67% |
918,860 |
919,990 |
935,630 |
131.519,00 |
|
|
Autodesk |
869964 |
210,460 |
16:59 |
-0,360 |
-0,17% |
210,350 |
210,550 |
210,820 |
1,15 Mio. |
|
|
Ross Stores |
870053 |
140,100 |
16:59 |
-1,120 |
-0,79% |
140,090 |
140,140 |
141,220 |
565.338,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
205,800 |
16:59 |
+3,340 |
+1,65% |
205,750 |
205,840 |
202,460 |
794.899,00 |
|
|
Microsoft Corp |
870747 |
412,280 |
16:59 |
-1,240 |
-0,30% |
412,250 |
412,300 |
413,520 |
3,85 Mio. |
|
|
Adobe |
871981 |
446,160 |
16:59 |
+7,140 |
+1,63% |
446,160 |
446,420 |
439,020 |
1,02 Mio. |
|
|
Cadence Design Systems |
873567 |
284,870 |
16:59 |
-1,280 |
-0,45% |
284,650 |
284,870 |
286,150 |
338.953,00 |
|
|
Electronic Arts |
878372 |
133,790 |
16:59 |
+0,800 |
+0,60% |
133,770 |
133,810 |
132,990 |
325.010,00 |
|
|
Cisco Systems |
878841 |
46,710 |
16:59 |
+0,060 |
+0,13% |
46,710 |
46,720 |
46,650 |
3,46 Mio. |
|
|
Cintas Corp |
880205 |
677,260 |
16:58 |
+2,710 |
+0,40% |
676,350 |
677,590 |
674,550 |
94.781,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
996,389 |
16:59 |
+6,909 |
+0,70% |
995,110 |
996,540 |
989,480 |
61.549,00 |
|
|
Vertex Pharmaceuticals |
882807 |
469,523 |
16:59 |
-0,657 |
-0,14% |
469,500 |
469,950 |
470,180 |
208.617,00 |
|
|
QUALCOMM |
883121 |
203,400 |
16:59 |
-2,510 |
-1,22% |
203,380 |
203,420 |
205,910 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
541,555 |
16:59 |
+5,395 |
+1,01% |
541,360 |
541,740 |
536,160 |
94.424,00 |
|
|
Synopsys |
883703 |
553,500 |
16:59 |
-7,680 |
-1,37% |
553,140 |
553,980 |
561,180 |
193.727,00 |
|
|
Starbucks Corp |
884437 |
82,440 |
16:59 |
+0,360 |
+0,44% |
82,430 |
82,440 |
82,080 |
4,02 Mio. |
|
|
Gilead Sciences |
885823 |
63,940 |
16:59 |
+0,510 |
+0,80% |
63,930 |
63,940 |
63,430 |
886.034,00 |
|
|
Intuit |
886053 |
569,990 |
16:59 |
+2,770 |
+0,49% |
569,610 |
570,000 |
567,220 |
355.502,00 |
|
|
Microchip Technology |
886105 |
95,180 |
16:59 |
-0,440 |
-0,46% |
95,180 |
95,190 |
95,620 |
677.702,00 |
|
|
AstraZeneca PLC |
886715 |
79,575 |
16:59 |
+0,585 |
+0,74% |
79,580 |
79,590 |
78,990 |
1,17 Mio. |
|
|
Fastenal Company |
887891 |
64,240 |
16:59 |
-0,070 |
-0,11% |
64,220 |
64,240 |
64,310 |
437.492,00 |
|
|
Intuitive Surgical |
888024 |
404,795 |
16:59 |
+0,935 |
+0,23% |
404,570 |
405,020 |
403,860 |
223.419,00 |
|
|
IDEXX Laboratories |
888210 |
488,630 |
16:59 |
-3,800 |
-0,77% |
487,830 |
489,160 |
492,430 |
196.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
821,057 |
16:59 |
+5,667 |
+0,70% |
820,800 |
821,210 |
815,390 |
455.876,00 |
|
|
Copart |
893807 |
53,055 |
16:59 |
+0,405 |
+0,77% |
53,050 |
53,060 |
52,650 |
560.628,00 |
|
|
ANSYS |
901492 |
315,560 |
16:57 |
+0,810 |
+0,26% |
315,550 |
315,930 |
314,750 |
133.306,00 |
|
|
Amazon.com |
906866 |
178,000 |
16:59 |
-0,340 |
-0,19% |
177,990 |
178,020 |
178,340 |
7,49 Mio. |
|
|
Marriott International |
913070 |
229,810 |
16:59 |
+1,430 |
+0,63% |
229,660 |
230,030 |
228,380 |
240.629,00 |
|
|
Take-Two Interactive Software |
914508 |
163,490 |
16:59 |
-0,150 |
-0,09% |
163,440 |
163,540 |
163,640 |
388.024,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,775 |
16:59 |
-0,005 |
-0,01% |
65,770 |
65,780 |
65,780 |
357.014,00 |
|
|
NVIDIA Corp |
918422 |
1.144,840 |
16:59 |
-5,160 |
-0,45% |
1.144,840 |
1.145,500 |
1.150,000 |
15,50 Mio. |
|
|
CoStar Group |
922134 |
78,400 |
16:59 |
+0,350 |
+0,45% |
78,410 |
78,460 |
78,050 |
418.880,00 |
|
|
Old Dominion Freight Line |
923655 |
179,750 |
16:59 |
+10,420 |
+6,15% |
179,720 |
179,880 |
169,330 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
102,890 |
16:59 |
-0,480 |
-0,46% |
102,840 |
102,960 |
103,370 |
1,78 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,805 |
16:59 |
-1,385 |
-1,89% |
71,810 |
71,840 |
73,190 |
614.921,00 |
|