| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.823,16 |
18:05 |
+199,77 |
+1,07% |
- |
- |
18.623,39 |
0,00 |
|
|
Workday |
A1J39P |
225,650 |
18:05 |
-35,250 |
-13,51% |
225,580 |
225,760 |
260,900 |
8,30 Mio. |
|
|
Intuit |
886053 |
608,895 |
18:04 |
-53,365 |
-8,06% |
608,200 |
609,560 |
662,260 |
2,23 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
171,000 |
18:05 |
-3,180 |
-1,83% |
170,900 |
171,130 |
174,180 |
687.900,00 |
|
|
Cintas Corp |
880205 |
686,440 |
17:57 |
-9,630 |
-1,38% |
685,660 |
687,200 |
696,070 |
153.954,00 |
|
|
MongoDB |
A2DYB1 |
350,361 |
18:05 |
-4,819 |
-1,36% |
350,250 |
350,840 |
355,180 |
597.458,00 |
|
|
Gilead Sciences |
885823 |
65,280 |
18:05 |
-0,890 |
-1,34% |
65,280 |
65,290 |
66,170 |
1,50 Mio. |
|
|
Automatic Data Processing |
850347 |
249,700 |
18:04 |
-1,790 |
-0,71% |
249,570 |
249,730 |
251,490 |
221.572,00 |
|
|
Comcast Corp |
157484 |
38,432 |
18:05 |
-0,248 |
-0,64% |
38,430 |
38,440 |
38,680 |
4,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
124,870 |
18:05 |
-0,790 |
-0,63% |
124,870 |
124,910 |
125,660 |
433.861,00 |
|
|
Exelon Corp |
852011 |
36,820 |
18:05 |
-0,210 |
-0,57% |
36,820 |
36,830 |
37,030 |
1,24 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,630 |
18:05 |
-0,220 |
-0,32% |
68,620 |
68,630 |
68,850 |
1,19 Mio. |
|
|
Xcel Energy |
855009 |
53,900 |
18:05 |
-0,150 |
-0,28% |
53,900 |
53,910 |
54,050 |
449.818,00 |
|
|
Illumina |
927079 |
105,600 |
18:05 |
-0,250 |
-0,24% |
105,510 |
105,620 |
105,850 |
354.742,00 |
|
|
Autodesk |
869964 |
214,690 |
18:05 |
-0,470 |
-0,22% |
214,570 |
214,820 |
215,160 |
432.364,00 |
|
|
American Electric Power Compan |
850222 |
89,140 |
18:05 |
-0,140 |
-0,16% |
89,130 |
89,150 |
89,280 |
937.086,00 |
|
|
PepsiCo |
851995 |
179,020 |
18:04 |
-0,250 |
-0,14% |
179,010 |
179,040 |
179,270 |
1,07 Mio. |
|
|
Zscaler |
A2JF28 |
172,050 |
18:04 |
+0,140 |
+0,08% |
171,920 |
172,090 |
171,910 |
549.037,00 |
|
|
Adobe |
871981 |
483,715 |
18:05 |
+0,405 |
+0,08% |
483,450 |
483,690 |
483,310 |
973.970,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
46,640 |
18:05 |
+0,040 |
+0,09% |
46,640 |
46,650 |
46,600 |
3,76 Mio. |
|
|
Amgen |
867900 |
306,870 |
18:05 |
+0,370 |
+0,12% |
306,840 |
307,070 |
306,500 |
465.748,00 |
|
|
Charter Communications |
A2AJX9 |
268,850 |
18:04 |
+0,440 |
+0,16% |
268,530 |
268,910 |
268,410 |
157.138,00 |
|
|
Starbucks Corp |
884437 |
78,455 |
18:05 |
+0,150 |
+0,19% |
78,450 |
78,470 |
78,305 |
2,89 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.710,880 |
18:00 |
+3,480 |
+0,20% |
1.708,890 |
1.711,440 |
1.707,400 |
163.293,00 |
|
|
T-Mobile US |
A1T7LU |
165,350 |
18:05 |
+0,380 |
+0,23% |
165,330 |
165,350 |
164,970 |
842.096,00 |
|
|
Biogen |
789617 |
218,630 |
18:04 |
+0,570 |
+0,26% |
218,720 |
218,870 |
218,060 |
219.442,00 |
|
|
Analog Devices |
862485 |
235,330 |
18:05 |
+0,770 |
+0,33% |
235,360 |
235,490 |
234,560 |
1,02 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,845 |
18:05 |
+0,265 |
+0,43% |
61,840 |
61,850 |
61,580 |
2,77 Mio. |
|
|
Honeywell International |
870153 |
200,270 |
18:05 |
+0,880 |
+0,44% |
200,240 |
200,340 |
199,390 |
599.463,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
68,785 |
18:05 |
+0,315 |
+0,46% |
68,780 |
68,790 |
68,470 |
485.563,00 |
|
|
CDW Corp |
A1W0KL |
232,700 |
18:04 |
+1,130 |
+0,49% |
232,490 |
232,720 |
231,570 |
152.500,00 |
|
|
NVIDIA Corp |
918422 |
1.043,130 |
18:05 |
+5,140 |
+0,50% |
1.043,130 |
1.043,700 |
1.037,990 |
21,25 Mio. |
|
|
Roper Technologies |
883563 |
547,480 |
17:55 |
+2,860 |
+0,53% |
547,140 |
547,640 |
544,620 |
101.043,00 |
|
|
Fastenal Company |
887891 |
66,155 |
18:05 |
+0,355 |
+0,54% |
66,160 |
66,170 |
65,800 |
683.534,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,745 |
18:05 |
+0,015 |
+0,55% |
2,740 |
2,750 |
2,730 |
6,60 Mio. |
|
|
Cadence Design Systems |
873567 |
296,445 |
18:04 |
+1,755 |
+0,60% |
296,140 |
296,320 |
294,690 |
348.040,00 |
|
|
Dollar Tree |
A0NFQC |
115,296 |
18:04 |
+0,696 |
+0,61% |
115,290 |
115,350 |
114,600 |
520.911,00 |
|
|
GlobalFoundries |
A3C6AF |
50,805 |
18:04 |
+0,315 |
+0,62% |
50,790 |
50,820 |
50,490 |
1,60 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,025 |
18:05 |
+0,225 |
+0,63% |
36,020 |
36,030 |
35,800 |
1,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
AstraZeneca PLC |
886715 |
78,680 |
18:05 |
+0,500 |
+0,64% |
78,680 |
78,690 |
78,180 |
1,46 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,750 |
18:05 |
+0,050 |
+0,65% |
7,750 |
7,760 |
7,700 |
10,20 Mio. |
|
|
Amazon.com |
906866 |
182,250 |
18:05 |
+1,200 |
+0,66% |
182,240 |
182,250 |
181,050 |
11,19 Mio. |
|
|
Microsoft Corp |
870747 |
429,875 |
18:05 |
+2,875 |
+0,67% |
429,850 |
429,900 |
427,000 |
5,02 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,995 |
18:05 |
+0,355 |
+0,67% |
52,990 |
53,000 |
52,640 |
1,46 Mio. |
|
|
CSX Corp |
865857 |
33,730 |
18:05 |
+0,230 |
+0,69% |
33,730 |
33,740 |
33,500 |
2,49 Mio. |
|
|
Electronic Arts |
878372 |
135,400 |
18:05 |
+1,000 |
+0,74% |
135,380 |
135,440 |
134,400 |
494.602,00 |
|
|
Texas Instruments |
852654 |
198,875 |
18:04 |
+1,585 |
+0,80% |
198,860 |
198,890 |
197,290 |
1,53 Mio. |
|
|
IDEXX Laboratories |
888210 |
520,490 |
18:01 |
+4,390 |
+0,85% |
520,140 |
520,910 |
516,100 |
68.101,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,020 |
18:05 |
+0,690 |
+0,87% |
80,010 |
80,030 |
79,330 |
485.070,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
176,590 |
18:05 |
+1,530 |
+0,87% |
176,580 |
176,590 |
175,060 |
4,53 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,470 |
18:02 |
+2,220 |
+0,89% |
251,360 |
251,620 |
249,250 |
182.242,00 |
|
|
Alphabet |
A14Y6F |
175,110 |
18:05 |
+1,560 |
+0,90% |
175,100 |
175,120 |
173,550 |
6,44 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,620 |
18:05 |
+0,685 |
+0,94% |
73,600 |
73,630 |
72,935 |
342.638,00 |
|
|
PACCAR |
861114 |
109,935 |
18:05 |
+1,065 |
+0,98% |
109,910 |
109,960 |
108,870 |
1,20 Mio. |
|
|
Fortinet |
A0YEFE |
61,550 |
18:05 |
+0,620 |
+1,02% |
61,540 |
61,560 |
60,930 |
871.931,00 |
|
|
Vertex Pharmaceuticals |
882807 |
455,420 |
18:03 |
+4,620 |
+1,02% |
455,200 |
455,620 |
450,800 |
336.088,00 |
|
|
Synopsys |
883703 |
592,310 |
18:05 |
+6,010 |
+1,03% |
591,950 |
592,810 |
586,300 |
316.343,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,345 |
18:05 |
+0,365 |
+1,07% |
34,340 |
34,350 |
33,980 |
1,25 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,122 |
18:05 |
+0,172 |
+1,08% |
16,120 |
16,130 |
15,950 |
4,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.794,050 |
18:03 |
+41,370 |
+1,10% |
3.791,100 |
3.797,130 |
3.752,680 |
50.234,00 |
|
|
Old Dominion Freight Line |
923655 |
173,500 |
18:05 |
+1,930 |
+1,12% |
173,450 |
173,620 |
171,570 |
781.759,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,170 |
18:05 |
+0,360 |
+1,13% |
32,160 |
32,170 |
31,810 |
973.652,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
992,275 |
18:05 |
+11,705 |
+1,19% |
991,640 |
993,390 |
980,570 |
77.724,00 |
|
|
Diamondback Energy |
A1J6Y4 |
194,300 |
18:05 |
+2,340 |
+1,22% |
194,250 |
194,350 |
191,960 |
198.888,00 |
|
|
Broadcom |
A2JG9Z |
1.410,770 |
18:03 |
+17,480 |
+1,25% |
1.409,760 |
1.411,300 |
1.393,290 |
521.485,00 |
|
|
DexCom |
A0D9T1 |
127,190 |
18:05 |
+1,590 |
+1,27% |
127,190 |
127,230 |
125,600 |
640.253,00 |
|
|
ON Semiconductor Corp |
930124 |
72,560 |
18:05 |
+0,910 |
+1,27% |
72,530 |
72,560 |
71,650 |
1,41 Mio. |
|
|
Copart |
893807 |
54,210 |
18:05 |
+0,690 |
+1,29% |
54,200 |
54,210 |
53,520 |
846.317,00 |
|
|
ANSYS |
901492 |
332,485 |
18:04 |
+4,305 |
+1,31% |
332,150 |
332,810 |
328,180 |
114.008,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
86,850 |
18:05 |
+1,160 |
+1,35% |
86,820 |
86,880 |
85,690 |
274.852,00 |
|
|
Take-Two Interactive Software |
914508 |
154,460 |
18:05 |
+2,130 |
+1,40% |
154,380 |
154,480 |
152,330 |
566.306,00 |
|
|
O'Reilly Automotive |
A1H5JY |
989,760 |
18:03 |
+13,890 |
+1,42% |
989,480 |
990,350 |
975,870 |
98.169,00 |
|
|
Moderna |
A2N9D9 |
166,375 |
18:05 |
+2,365 |
+1,44% |
166,270 |
166,490 |
164,010 |
2,68 Mio. |
|
|
Marriott International |
913070 |
235,650 |
18:04 |
+3,590 |
+1,55% |
235,560 |
235,690 |
232,060 |
258.303,00 |
|
|
Intuitive Surgical |
888024 |
405,110 |
18:05 |
+6,720 |
+1,69% |
405,070 |
405,440 |
398,390 |
326.646,00 |
|
|
lululemon athletica |
A0MXBY |
304,943 |
18:05 |
+5,208 |
+1,74% |
304,940 |
305,060 |
299,735 |
1,03 Mio. |
|
|
Apple |
865985 |
190,220 |
18:05 |
+3,340 |
+1,79% |
190,220 |
190,230 |
186,880 |
15,97 Mio. |
|
|
Microchip Technology |
886105 |
99,900 |
18:05 |
+1,760 |
+1,79% |
99,900 |
99,920 |
98,140 |
1,17 Mio. |
|
|
KLA Corp |
865884 |
779,085 |
18:04 |
+13,985 |
+1,83% |
778,430 |
779,740 |
765,100 |
92.160,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
222,500 |
18:05 |
+4,550 |
+2,09% |
222,430 |
222,560 |
217,950 |
1,05 Mio. |
|
|
ASML Holding NV |
A1J85V |
954,300 |
18:03 |
+20,050 |
+2,15% |
953,450 |
954,830 |
934,250 |
358.462,00 |
|
|
DoorDash |
A2QHEA |
112,770 |
18:05 |
+2,380 |
+2,16% |
112,740 |
112,800 |
110,390 |
917.576,00 |
|
|
Lam Research Corp |
869686 |
978,910 |
18:03 |
+20,780 |
+2,17% |
978,530 |
979,770 |
958,130 |
173.164,00 |
|
|
Netflix |
552484 |
649,491 |
18:05 |
+13,821 |
+2,17% |
649,470 |
649,760 |
635,670 |
1,18 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,695 |
18:05 |
+5,975 |
+2,19% |
278,610 |
278,790 |
272,720 |
415.527,00 |
|
|
Meta Platforms |
A1JWVX |
476,430 |
18:05 |
+10,650 |
+2,29% |
476,430 |
476,510 |
465,780 |
6,22 Mio. |
|
|
Intel Corp |
855681 |
30,790 |
18:05 |
+0,710 |
+2,36% |
30,780 |
30,790 |
30,080 |
14,47 Mio. |
|
|
Costco Wholesale Corp |
888351 |
815,315 |
18:04 |
+18,975 |
+2,38% |
815,030 |
815,500 |
796,340 |
789.607,00 |
|
|
Datadog |
A2PSFR |
125,090 |
18:05 |
+2,970 |
+2,43% |
125,030 |
125,090 |
122,120 |
995.831,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
178,230 |
18:05 |
+4,490 |
+2,58% |
178,230 |
178,240 |
173,740 |
36,87 Mio. |
|
|
Micron Technology |
869020 |
129,670 |
18:05 |
+3,400 |
+2,69% |
129,640 |
129,670 |
126,270 |
6,25 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,015 |
18:05 |
+2,505 |
+2,71% |
94,970 |
95,020 |
92,510 |
720.807,00 |
|
|
PDD Holdings |
A2JRK6 |
158,400 |
18:05 |
+4,770 |
+3,10% |
158,350 |
158,430 |
153,630 |
13,42 Mio. |
|
|
Airbnb |
A2QG35 |
145,515 |
18:05 |
+4,475 |
+3,17% |
145,490 |
145,550 |
141,040 |
2,33 Mio. |
|
|
Marvell Technology |
A3CNLD |
77,430 |
18:05 |
+2,410 |
+3,21% |
77,430 |
77,450 |
75,020 |
3,42 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
321,450 |
18:05 |
+10,010 |
+3,21% |
321,250 |
321,450 |
311,440 |
1,99 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
354,100 |
18:05 |
+11,750 |
+3,43% |
354,100 |
354,280 |
342,350 |
1,14 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,210 |
18:05 |
+5,780 |
+3,60% |
166,200 |
166,220 |
160,430 |
30,76 Mio. |
|
|
QUALCOMM |
883121 |
209,345 |
18:05 |
+7,585 |
+3,76% |
209,320 |
209,370 |
201,760 |
5,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
233,050 |
18:05 |
+11,890 |
+5,38% |
232,920 |
233,180 |
221,160 |
1,32 Mio. |
|
|
Ross Stores |
870053 |
144,640 |
18:05 |
+12,780 |
+9,69% |
144,610 |
144,650 |
131,860 |
3,56 Mio. |
|