| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.060,38 |
18:09 |
+59,43 |
+0,31% |
- |
- |
19.000,95 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.779,000 |
17:59 |
-34,090 |
-0,89% |
3.772,490 |
3.780,000 |
3.813,090 |
86.522,00 |
|
|
MercadoLibre |
A0MYNP |
1.605,185 |
18:07 |
+5,025 |
+0,31% |
1.603,010 |
1.607,310 |
1.600,160 |
65.263,00 |
|
|
Broadcom |
A2JG9Z |
1.442,195 |
18:09 |
+35,555 |
+2,53% |
1.441,200 |
1.443,150 |
1.406,640 |
1,34 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.040,322 |
18:09 |
+11,902 |
+1,16% |
1.039,290 |
1.040,860 |
1.028,420 |
534.688,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
994,280 |
18:07 |
-8,670 |
-0,86% |
993,680 |
994,920 |
1.002,950 |
71.227,00 |
|
|
O'Reilly Automotive |
A1H5JY |
971,215 |
18:01 |
-7,485 |
-0,76% |
970,750 |
971,990 |
978,700 |
109.470,00 |
|
|
Lam Research Corp |
869686 |
998,000 |
18:09 |
+35,280 |
+3,66% |
996,960 |
998,710 |
962,720 |
362.445,00 |
|
|
Costco Wholesale Corp |
888351 |
847,330 |
18:08 |
+1,750 |
+0,21% |
847,130 |
847,530 |
845,580 |
464.749,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
786,705 |
18:08 |
+17,735 |
+2,31% |
785,830 |
787,070 |
768,970 |
178.405,00 |
|
|
Cintas Corp |
880205 |
682,020 |
18:07 |
-0,150 |
-0,02% |
681,650 |
682,310 |
682,170 |
58.242,00 |
|
|
Netflix |
552484 |
641,380 |
18:09 |
-0,090 |
-0,01% |
641,020 |
641,590 |
641,470 |
664.120,00 |
|
|
Intuit |
886053 |
567,215 |
18:09 |
-6,685 |
-1,16% |
567,040 |
567,320 |
573,900 |
554.862,00 |
|
|
Synopsys |
883703 |
572,940 |
18:09 |
+1,490 |
+0,26% |
572,420 |
573,430 |
571,450 |
256.017,00 |
|
|
Roper Technologies |
883563 |
553,577 |
18:08 |
-0,452 |
-0,08% |
553,440 |
553,990 |
554,030 |
75.826,00 |
|
|
Meta Platforms |
A1JWVX |
501,610 |
18:09 |
+8,650 |
+1,75% |
501,430 |
501,610 |
492,960 |
4,63 Mio. |
|
|
IDEXX Laboratories |
888210 |
509,940 |
18:08 |
+12,430 |
+2,50% |
509,620 |
510,340 |
497,510 |
157.352,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,705 |
18:09 |
-2,335 |
-0,48% |
480,380 |
480,830 |
483,040 |
399.474,00 |
|
|
Adobe |
871981 |
459,565 |
18:09 |
-5,865 |
-1,26% |
459,400 |
459,630 |
465,430 |
1,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
426,900 |
18:09 |
+3,050 |
+0,72% |
426,880 |
426,920 |
423,850 |
4,44 Mio. |
|
|
Intuitive Surgical |
888024 |
415,760 |
18:09 |
-1,850 |
-0,44% |
415,550 |
415,970 |
417,610 |
305.377,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
381,790 |
18:09 |
+32,670 |
+9,36% |
381,540 |
381,800 |
349,120 |
9,21 Mio. |
|
|
ANSYS |
901492 |
325,375 |
18:07 |
+1,075 |
+0,33% |
325,100 |
325,570 |
324,300 |
63.013,00 |
|
|
lululemon athletica |
A0MXBY |
316,000 |
18:09 |
-1,860 |
-0,59% |
315,800 |
316,080 |
317,860 |
1,10 Mio. |
|
|
Amgen |
867900 |
301,640 |
18:09 |
-3,380 |
-1,11% |
301,520 |
301,700 |
305,020 |
628.604,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
304,880 |
18:09 |
+2,980 |
+0,99% |
304,770 |
304,990 |
301,900 |
1,14 Mio. |
|
|
Cadence Design Systems |
873567 |
294,910 |
18:08 |
+0,490 |
+0,17% |
294,760 |
295,020 |
294,420 |
311.744,00 |
|
|
Charter Communications |
A2AJX9 |
275,115 |
18:09 |
-1,715 |
-0,62% |
275,000 |
275,230 |
276,830 |
209.316,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,680 |
18:09 |
+3,790 |
+1,39% |
275,500 |
275,860 |
271,890 |
411.804,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
263,510 |
18:08 |
-0,490 |
-0,19% |
263,450 |
263,640 |
264,000 |
187.719,00 |
|
|
Automatic Data Processing |
850347 |
244,750 |
18:09 |
-7,570 |
-3,00% |
244,550 |
244,750 |
252,320 |
987.884,00 |
|
|
Analog Devices |
862485 |
234,860 |
18:09 |
+0,090 |
+0,04% |
234,850 |
234,930 |
234,770 |
826.672,00 |
|
|
Marriott International |
913070 |
231,010 |
18:09 |
-0,090 |
-0,04% |
230,920 |
231,070 |
231,100 |
319.880,00 |
|
|
MongoDB |
A2DYB1 |
226,140 |
18:09 |
-0,880 |
-0,39% |
226,080 |
226,420 |
227,020 |
725.146,00 |
|
|
Biogen |
789617 |
226,250 |
18:09 |
+0,820 |
+0,36% |
226,180 |
226,390 |
225,430 |
204.126,00 |
|
|
CDW Corp |
A1W0KL |
222,380 |
18:08 |
-1,860 |
-0,83% |
222,310 |
222,470 |
224,240 |
178.634,00 |
|
|
Applied Materials |
865177 |
227,730 |
18:09 |
+6,000 |
+2,71% |
227,670 |
227,790 |
221,730 |
1,69 Mio. |
|
|
Autodesk |
869964 |
216,670 |
18:09 |
+0,620 |
+0,29% |
216,600 |
216,710 |
216,050 |
693.860,00 |
|
|
Workday |
A1J39P |
213,867 |
18:09 |
-1,693 |
-0,79% |
213,770 |
213,920 |
215,560 |
1,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
209,910 |
18:09 |
+1,130 |
+0,54% |
209,880 |
209,940 |
208,780 |
809.424,00 |
|
|
QUALCOMM |
883121 |
209,710 |
18:09 |
+3,090 |
+1,50% |
209,670 |
209,790 |
206,620 |
2,87 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,765 |
18:09 |
+14,765 |
+7,46% |
212,620 |
212,910 |
198,000 |
2,41 Mio. |
|
|
Apple |
865985 |
195,740 |
18:09 |
-1,150 |
-0,58% |
195,740 |
195,750 |
196,890 |
24,96 Mio. |
|
|
Texas Instruments |
852654 |
196,370 |
18:09 |
+0,760 |
+0,39% |
196,340 |
196,400 |
195,610 |
1,01 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,955 |
18:08 |
+3,655 |
+1,92% |
193,880 |
193,960 |
190,300 |
206.537,00 |
|
|
Amazon.com |
906866 |
186,490 |
18:09 |
+2,190 |
+1,19% |
186,480 |
186,500 |
184,300 |
11,81 Mio. |
|
|
Zscaler |
A2JF28 |
184,190 |
18:09 |
+3,200 |
+1,77% |
184,130 |
184,270 |
180,990 |
1,54 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,140 |
18:09 |
+0,320 |
+0,18% |
180,100 |
180,140 |
179,820 |
2,33 Mio. |
|
|
Tesla |
A1CX3T |
175,350 |
18:09 |
-2,130 |
-1,20% |
175,350 |
175,370 |
177,480 |
25,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
175,320 |
18:09 |
-0,630 |
-0,36% |
175,310 |
175,330 |
175,950 |
5,94 Mio. |
|
|
Alphabet |
A14Y6F |
173,720 |
18:09 |
-0,740 |
-0,42% |
173,710 |
173,730 |
174,460 |
6,72 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,280 |
18:09 |
+2,750 |
+1,63% |
171,160 |
171,280 |
168,530 |
513.741,00 |
|
|
PepsiCo |
851995 |
166,590 |
18:09 |
-4,450 |
-2,60% |
166,560 |
166,610 |
171,040 |
2,57 Mio. |
|
|
Take-Two Interactive Software |
914508 |
162,140 |
18:09 |
-2,630 |
-1,60% |
162,120 |
162,210 |
164,770 |
430.057,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,000 |
18:09 |
-1,360 |
-0,83% |
161,970 |
162,100 |
163,360 |
285.532,00 |
|
|
Advanced Micro Devices |
863186 |
162,250 |
18:09 |
-5,620 |
-3,35% |
162,200 |
162,230 |
167,870 |
34,98 Mio. |
|
|
Airbnb |
A2QG35 |
146,990 |
18:09 |
+0,330 |
+0,22% |
146,970 |
147,000 |
146,660 |
1,09 Mio. |
|
|
Ross Stores |
870053 |
144,430 |
18:09 |
+0,155 |
+0,11% |
144,420 |
144,430 |
144,275 |
674.130,00 |
|
|
Moderna |
A2N9D9 |
147,300 |
18:09 |
-3,710 |
-2,46% |
147,180 |
147,390 |
151,010 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
147,490 |
18:09 |
+3,590 |
+2,49% |
147,470 |
147,520 |
143,900 |
3,01 Mio. |
|
|
Electronic Arts |
878372 |
135,370 |
18:09 |
-1,450 |
-1,06% |
135,310 |
135,370 |
136,820 |
379.283,00 |
|
|
Micron Technology |
869020 |
134,575 |
18:09 |
+3,635 |
+2,78% |
134,560 |
134,580 |
130,940 |
6,76 Mio. |
|
|
Paychex |
868284 |
121,130 |
18:09 |
-1,450 |
-1,18% |
121,130 |
121,210 |
122,580 |
616.539,00 |
|
|
NVIDIA Corp. |
918422 |
121,840 |
18:09 |
+0,952 |
+0,79% |
121,810 |
121,830 |
120,888 |
175,63 Mio. |
|
|
DexCom |
A0D9T1 |
115,000 |
18:09 |
-0,790 |
-0,68% |
114,950 |
115,050 |
115,790 |
738.114,00 |
|
|
DoorDash |
A2QHEA |
112,030 |
18:09 |
-1,240 |
-1,09% |
111,990 |
112,030 |
113,270 |
1,85 Mio. |
|
|
Dollar Tree |
A0NFQC |
109,810 |
18:09 |
-1,480 |
-1,33% |
109,810 |
109,870 |
111,290 |
838.351,00 |
|
|
Datadog |
A2PSFR |
112,560 |
18:09 |
+3,090 |
+2,82% |
112,540 |
112,600 |
109,470 |
1,25 Mio. |
|
|
Illumina |
927079 |
108,265 |
18:09 |
-5,435 |
-4,78% |
108,200 |
108,330 |
113,700 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,265 |
18:09 |
-0,405 |
-0,38% |
107,250 |
107,290 |
107,670 |
474.315,00 |
|
|
Microchip Technology |
886105 |
94,030 |
18:09 |
+1,180 |
+1,27% |
94,010 |
94,030 |
92,850 |
1,27 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,590 |
18:09 |
-1,580 |
-1,68% |
92,560 |
92,620 |
94,170 |
2,92 Mio. |
|
|
American Electric Power Compan |
850222 |
88,680 |
18:09 |
+0,380 |
+0,43% |
88,670 |
88,690 |
88,300 |
550.488,00 |
|
|
Starbucks Corp |
884437 |
81,275 |
18:09 |
-0,155 |
-0,19% |
81,290 |
81,310 |
81,430 |
3,21 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,350 |
18:09 |
+0,330 |
+0,41% |
80,340 |
80,350 |
80,020 |
1,43 Mio. |
|
|
CoStar Group |
922134 |
75,925 |
18:09 |
-0,285 |
-0,37% |
75,900 |
75,950 |
76,210 |
531.843,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,540 |
18:09 |
-0,800 |
-1,05% |
75,530 |
75,550 |
76,340 |
783.216,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
18:09 |
-0,420 |
-0,56% |
73,990 |
74,020 |
74,430 |
408.496,00 |
|
|
ON Semiconductor Corp |
930124 |
73,440 |
18:09 |
+1,130 |
+1,56% |
73,440 |
73,460 |
72,310 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,025 |
18:09 |
+1,035 |
+1,52% |
69,020 |
69,050 |
67,990 |
3,60 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,039 |
18:09 |
-0,261 |
-0,39% |
67,030 |
67,040 |
67,300 |
3,28 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,240 |
18:09 |
-0,570 |
-0,84% |
67,240 |
67,250 |
67,810 |
1,90 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,020 |
18:09 |
+1,080 |
+1,64% |
67,010 |
67,040 |
65,940 |
940.590,00 |
|
|
Gilead Sciences |
885823 |
64,420 |
18:09 |
-0,280 |
-0,43% |
64,400 |
64,420 |
64,700 |
4,40 Mio. |
|
|
Fastenal Company |
887891 |
63,375 |
18:09 |
-0,515 |
-0,81% |
63,370 |
63,380 |
63,890 |
812.419,00 |
|
|
Fortinet |
A0YEFE |
59,845 |
18:09 |
+0,125 |
+0,21% |
59,840 |
59,850 |
59,720 |
1,17 Mio. |
|
|
Xcel Energy |
855009 |
55,290 |
18:09 |
+0,550 |
+1,00% |
55,290 |
55,300 |
54,740 |
901.437,00 |
|
|
Copart |
893807 |
53,515 |
18:08 |
-0,245 |
-0,46% |
53,510 |
53,520 |
53,760 |
802.685,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,565 |
18:09 |
-1,125 |
-2,14% |
51,560 |
51,570 |
52,690 |
5,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,735 |
18:09 |
-0,195 |
-0,41% |
47,720 |
47,740 |
47,930 |
651.182,00 |
|
|
Cisco Systems |
878841 |
45,610 |
18:09 |
-0,230 |
-0,50% |
45,600 |
45,610 |
45,840 |
4,57 Mio. |
|
|
Comcast Corp |
157484 |
38,755 |
18:09 |
-0,205 |
-0,53% |
38,750 |
38,760 |
38,960 |
2,83 Mio. |
|
|
Exelon Corp |
852011 |
36,385 |
18:09 |
+0,215 |
+0,59% |
36,380 |
36,390 |
36,170 |
1,24 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,205 |
18:09 |
-0,425 |
-1,23% |
34,200 |
34,210 |
34,630 |
1,02 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,420 |
18:09 |
-0,970 |
-2,82% |
33,420 |
33,430 |
34,390 |
4,06 Mio. |
|
|
CSX Corp |
865857 |
32,825 |
18:09 |
+0,075 |
+0,23% |
32,820 |
32,830 |
32,750 |
2,07 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,290 |
18:09 |
+0,650 |
+2,05% |
32,280 |
32,290 |
31,640 |
1,57 Mio. |
|
|
Intel Corp |
855681 |
30,545 |
18:09 |
-0,195 |
-0,63% |
30,540 |
30,550 |
30,740 |
13,34 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,790 |
18:09 |
-0,050 |
-0,32% |
15,780 |
15,790 |
15,840 |
2,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,100 |
18:09 |
-0,170 |
-2,06% |
8,090 |
8,100 |
8,270 |
7,33 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,545 |
18:09 |
-0,015 |
-0,59% |
2,540 |
2,550 |
2,560 |
6,89 Mio. |
|