| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.097,67 |
19:27 |
+76,47 |
+0,40% |
- |
- |
19.021,19 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,740 |
19:27 |
-0,710 |
-0,98% |
71,720 |
71,760 |
72,450 |
1,07 Mio. |
|
|
Illumina |
927079 |
113,810 |
19:26 |
-0,905 |
-0,79% |
113,760 |
113,890 |
114,715 |
1,25 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,965 |
19:26 |
+0,125 |
+0,07% |
169,900 |
170,040 |
169,840 |
695.456,00 |
|
|
CoStar Group |
922134 |
76,277 |
19:27 |
-0,772 |
-1,00% |
76,260 |
76,300 |
77,050 |
1,21 Mio. |
|
|
NVIDIA Corp |
918422 |
1.213,340 |
19:27 |
+3,360 |
+0,28% |
1.213,220 |
1.213,680 |
1.209,980 |
25,56 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,470 |
19:26 |
+0,160 |
+0,24% |
66,460 |
66,480 |
66,310 |
537.418,00 |
|
|
Take-Two Interactive Software |
914508 |
165,310 |
19:26 |
-0,360 |
-0,22% |
165,310 |
165,390 |
165,670 |
650.405,00 |
|
|
Marriott International |
913070 |
230,710 |
19:26 |
-1,320 |
-0,57% |
230,640 |
230,800 |
232,030 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
185,870 |
19:27 |
+0,870 |
+0,47% |
185,880 |
185,900 |
185,000 |
14,90 Mio. |
|
|
ANSYS |
901492 |
326,675 |
19:25 |
+1,945 |
+0,60% |
326,360 |
326,900 |
324,730 |
109.296,00 |
|
|
Copart |
893807 |
53,960 |
19:26 |
+0,490 |
+0,92% |
53,960 |
53,970 |
53,470 |
1,31 Mio. |
|
|
Costco Wholesale Corp |
888351 |
849,072 |
19:26 |
+6,432 |
+0,76% |
849,000 |
849,360 |
842,640 |
825.143,00 |
|
|
IDEXX Laboratories |
888210 |
500,780 |
19:25 |
+2,940 |
+0,59% |
499,910 |
501,250 |
497,840 |
94.367,00 |
|
|
Intuitive Surgical |
888024 |
418,650 |
19:26 |
+0,500 |
+0,12% |
418,310 |
418,840 |
418,150 |
600.443,00 |
|
|
Fastenal Company |
887891 |
64,310 |
19:27 |
+0,300 |
+0,47% |
64,300 |
64,320 |
64,010 |
808.893,00 |
|
|
AstraZeneca PLC |
886715 |
80,385 |
19:26 |
-0,445 |
-0,55% |
80,380 |
80,390 |
80,830 |
1,14 Mio. |
|
|
Microchip Technology |
886105 |
93,530 |
19:27 |
+0,170 |
+0,18% |
93,520 |
93,540 |
93,360 |
1,74 Mio. |
|
|
Intuit |
886053 |
575,753 |
19:27 |
+3,103 |
+0,54% |
575,360 |
576,030 |
572,650 |
454.277,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,695 |
19:27 |
+0,845 |
+1,32% |
64,690 |
64,700 |
63,850 |
2,35 Mio. |
|
|
Starbucks Corp |
884437 |
81,420 |
19:27 |
-0,050 |
-0,06% |
81,410 |
81,430 |
81,470 |
5,47 Mio. |
|
|
Synopsys |
883703 |
575,700 |
19:26 |
+1,850 |
+0,32% |
575,420 |
576,370 |
573,850 |
178.599,00 |
|
|
Roper Technologies |
883563 |
556,540 |
19:26 |
+6,180 |
+1,12% |
556,180 |
556,720 |
550,360 |
194.271,00 |
|
|
QUALCOMM |
883121 |
208,027 |
19:27 |
-1,413 |
-0,67% |
208,000 |
208,100 |
209,440 |
2,66 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
485,640 |
19:26 |
+0,110 |
+0,02% |
485,360 |
485,760 |
485,530 |
392.778,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.004,770 |
19:26 |
+3,980 |
+0,40% |
1.004,470 |
1.005,900 |
1.000,790 |
91.594,00 |
|
|
Cintas Corp |
880205 |
686,130 |
19:26 |
+3,980 |
+0,58% |
685,790 |
686,450 |
682,150 |
68.061,00 |
|
|
Cisco Systems |
878841 |
46,195 |
19:27 |
-0,035 |
-0,08% |
46,190 |
46,200 |
46,230 |
6,15 Mio. |
|
|
Electronic Arts |
878372 |
138,135 |
19:26 |
+0,735 |
+0,53% |
138,110 |
138,160 |
137,400 |
844.730,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
296,770 |
19:27 |
+1,030 |
+0,35% |
296,620 |
296,920 |
295,740 |
452.551,00 |
|
|
Adobe |
871981 |
468,761 |
19:27 |
+10,631 |
+2,32% |
468,530 |
468,820 |
458,130 |
1,24 Mio. |
|
|
Microsoft Corp |
870747 |
425,870 |
19:27 |
+1,350 |
+0,32% |
425,850 |
425,920 |
424,520 |
5,50 Mio. |
|
|
Honeywell International |
870153 |
210,090 |
19:26 |
+1,640 |
+0,79% |
210,050 |
210,090 |
208,450 |
1,09 Mio. |
|
|
Ross Stores |
870053 |
144,580 |
19:27 |
+0,430 |
+0,30% |
144,560 |
144,600 |
144,150 |
935.118,00 |
|
|
Autodesk |
869964 |
216,320 |
19:27 |
+0,450 |
+0,21% |
216,210 |
216,420 |
215,870 |
1,17 Mio. |
|
|
Lam Research Corp |
869686 |
966,440 |
19:26 |
+4,250 |
+0,44% |
965,280 |
967,040 |
962,190 |
186.445,00 |
|
|
Micron Technology |
869020 |
132,138 |
19:27 |
+2,068 |
+1,59% |
132,130 |
132,160 |
130,070 |
6,70 Mio. |
|
|
Paychex |
868284 |
123,610 |
19:26 |
+1,780 |
+1,46% |
123,590 |
123,630 |
121,830 |
770.707,00 |
|
|
Amgen |
867900 |
306,910 |
19:26 |
+1,220 |
+0,40% |
306,870 |
307,060 |
305,690 |
662.879,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
196,390 |
19:27 |
+1,910 |
+0,98% |
196,390 |
196,400 |
194,480 |
28,40 Mio. |
|
|
KLA Corp |
865884 |
773,850 |
19:26 |
-5,410 |
-0,69% |
773,240 |
775,010 |
779,260 |
270.501,00 |
|
|
CSX Corp |
865857 |
33,066 |
19:26 |
+0,076 |
+0,23% |
33,060 |
33,070 |
32,990 |
4,07 Mio. |
|
|
Applied Materials |
865177 |
222,580 |
19:26 |
+0,830 |
+0,37% |
222,490 |
222,610 |
221,750 |
1,56 Mio. |
|
|
Advanced Micro Devices |
863186 |
168,740 |
19:27 |
+1,960 |
+1,18% |
168,740 |
168,770 |
166,780 |
29,29 Mio. |
|
|
Analog Devices |
862485 |
236,000 |
19:27 |
-1,410 |
-0,59% |
235,930 |
236,030 |
237,410 |
716.719,00 |
|
|
PACCAR |
861114 |
108,795 |
19:26 |
-0,305 |
-0,28% |
108,780 |
108,820 |
109,100 |
572.343,00 |
|
|
Intel Corp |
855681 |
30,620 |
19:27 |
+0,200 |
+0,66% |
30,610 |
30,620 |
30,420 |
12,50 Mio. |
|
|
Xcel Energy |
855009 |
54,820 |
19:26 |
±0,000 |
±0,00% |
54,820 |
54,830 |
54,820 |
1,09 Mio. |
|
|
Texas Instruments |
852654 |
197,010 |
19:26 |
+0,770 |
+0,39% |
197,020 |
197,070 |
196,240 |
1,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,385 |
19:27 |
-0,135 |
-0,37% |
36,380 |
36,390 |
36,520 |
908.250,00 |
|
|
PepsiCo |
851995 |
171,720 |
19:26 |
-1,480 |
-0,85% |
171,700 |
171,730 |
173,200 |
1,33 Mio. |
|
|
Automatic Data Processing |
850347 |
252,780 |
19:26 |
+4,810 |
+1,94% |
252,700 |
252,860 |
247,970 |
638.569,00 |
|
|
American Electric Power Compan |
850222 |
88,660 |
19:27 |
-0,040 |
-0,05% |
88,640 |
88,670 |
88,700 |
695.736,00 |
|
|
Biogen |
789617 |
226,725 |
19:26 |
-5,265 |
-2,27% |
226,590 |
226,860 |
231,990 |
377.000,00 |
|
|
Netflix |
552484 |
647,060 |
19:26 |
-1,460 |
-0,23% |
646,790 |
647,290 |
648,520 |
722.879,00 |
|
|
Comcast Corp |
157484 |
39,130 |
19:27 |
+0,060 |
+0,15% |
39,130 |
39,140 |
39,070 |
6,43 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,930 |
19:26 |
-0,530 |
-0,32% |
162,860 |
163,020 |
163,460 |
373.262,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,265 |
19:26 |
-0,075 |
-0,90% |
8,260 |
8,270 |
8,340 |
6,92 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,480 |
19:27 |
-3,120 |
-1,54% |
199,610 |
199,900 |
202,600 |
1,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
76,850 |
19:27 |
-0,150 |
-0,19% |
76,790 |
76,860 |
77,000 |
857.359,00 |
|
|
Marvell Technology |
A3CNLD |
68,253 |
19:27 |
+0,153 |
+0,22% |
68,250 |
68,280 |
68,100 |
3,16 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,540 |
19:27 |
-0,560 |
-1,14% |
48,530 |
48,550 |
49,100 |
656.971,00 |
|
|
DoorDash |
A2QHEA |
113,870 |
19:26 |
-0,200 |
-0,18% |
113,850 |
113,910 |
114,070 |
1,14 Mio. |
|
|
Airbnb |
A2QG35 |
146,682 |
19:27 |
-0,318 |
-0,22% |
146,670 |
146,750 |
147,000 |
1,20 Mio. |
|
|
Datadog |
A2PSFR |
110,060 |
19:27 |
+0,440 |
+0,40% |
110,010 |
110,060 |
109,620 |
1,89 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
346,400 |
19:27 |
+5,910 |
+1,74% |
346,320 |
346,440 |
340,490 |
2,22 Mio. |
|
|
Moderna |
A2N9D9 |
152,640 |
19:27 |
-2,050 |
-1,33% |
152,640 |
152,750 |
154,690 |
1,25 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,640 |
19:26 |
-0,190 |
-0,13% |
143,620 |
143,670 |
143,830 |
2,69 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,700 |
19:27 |
+0,190 |
+0,55% |
34,690 |
34,700 |
34,510 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.419,050 |
19:26 |
+17,780 |
+1,27% |
1.418,010 |
1.419,350 |
1.401,270 |
687.579,00 |
|
|
Zscaler |
A2JF28 |
180,520 |
19:26 |
+1,590 |
+0,89% |
180,550 |
180,760 |
178,930 |
777.158,00 |
|
|
Booking Holdings |
A2JEXP |
3.805,000 |
19:23 |
-5,060 |
-0,13% |
3.800,000 |
3.809,010 |
3.810,060 |
62.950,00 |
|
|
MongoDB |
A2DYB1 |
227,470 |
19:26 |
-2,410 |
-1,05% |
227,390 |
227,660 |
229,880 |
975.944,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,780 |
19:26 |
+0,030 |
+0,09% |
31,780 |
31,790 |
31,750 |
2,46 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,380 |
19:26 |
-0,810 |
-0,83% |
96,350 |
96,410 |
97,190 |
1,08 Mio. |
|
|
Charter Communications |
A2AJX9 |
280,610 |
19:25 |
+1,250 |
+0,45% |
280,410 |
280,770 |
279,360 |
571.473,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,820 |
19:26 |
+0,120 |
+0,16% |
74,780 |
74,820 |
74,700 |
265.290,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,540 |
19:27 |
-0,050 |
-1,93% |
2,530 |
2,540 |
2,590 |
9,80 Mio. |
|
|
CDW Corp |
A1W0KL |
223,820 |
19:26 |
+2,010 |
+0,91% |
223,800 |
223,960 |
221,810 |
302.410,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,160 |
19:26 |
+0,390 |
+0,22% |
180,160 |
180,190 |
179,770 |
2,53 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,110 |
19:27 |
+5,180 |
+1,75% |
301,020 |
301,280 |
295,930 |
1,21 Mio. |
|
|
Meta Platforms |
A1JWVX |
498,330 |
19:26 |
+4,570 |
+0,93% |
498,250 |
498,430 |
493,760 |
4,99 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.041,000 |
19:26 |
-11,610 |
-1,10% |
1.040,290 |
1.041,670 |
1.052,610 |
408.917,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,135 |
19:25 |
+0,095 |
+0,05% |
191,010 |
191,170 |
191,040 |
297.838,00 |
|
|
Mondelez International |
A1J4U0 |
68,140 |
19:27 |
-0,050 |
-0,07% |
68,130 |
68,140 |
68,190 |
1,85 Mio. |
|
|
Workday |
A1J39P |
215,965 |
19:27 |
+1,015 |
+0,47% |
215,930 |
216,000 |
214,950 |
1,04 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
980,950 |
19:26 |
-1,470 |
-0,15% |
980,950 |
981,970 |
982,420 |
127.155,00 |
|
|
Tesla |
A1CX3T |
177,710 |
19:27 |
-0,230 |
-0,13% |
177,700 |
177,730 |
177,940 |
38,46 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,600 |
19:26 |
+2,590 |
+0,95% |
274,500 |
274,840 |
272,010 |
529.409,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
178,160 |
19:27 |
-0,190 |
-0,11% |
178,160 |
178,170 |
178,350 |
6,21 Mio. |
|
|
Alphabet |
A14Y6F |
176,550 |
19:27 |
-0,180 |
-0,10% |
176,540 |
176,550 |
176,730 |
7,19 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,160 |
19:27 |
-0,290 |
-0,55% |
52,160 |
52,170 |
52,450 |
5,58 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,329 |
19:26 |
-0,241 |
-0,70% |
34,320 |
34,330 |
34,570 |
4,45 Mio. |
|
|
PayPal Holdings |
A14R7U |
68,139 |
19:27 |
+1,119 |
+1,67% |
68,130 |
68,140 |
67,020 |
6,09 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,955 |
19:27 |
+0,095 |
+0,60% |
15,950 |
15,960 |
15,860 |
3,78 Mio. |
|
|
Fortinet |
A0YEFE |
59,920 |
19:27 |
+0,170 |
+0,28% |
59,910 |
59,930 |
59,750 |
1,03 Mio. |
|
|
Verisk Analytics |
A0YA2M |
263,620 |
19:23 |
+3,620 |
+1,39% |
263,390 |
263,690 |
260,000 |
346.662,00 |
|
|
Dollar Tree |
A0NFQC |
111,325 |
19:27 |
-1,045 |
-0,93% |
111,290 |
111,360 |
112,370 |
934.160,00 |
|
|
MercadoLibre |
A0MYNP |
1.612,160 |
19:26 |
-8,930 |
-0,55% |
1.611,980 |
1.614,770 |
1.621,090 |
102.000,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
326,190 |
19:26 |
+3,160 |
+0,98% |
326,050 |
326,320 |
323,030 |
2,24 Mio. |
|
|
DexCom |
A0D9T1 |
116,210 |
19:26 |
+0,910 |
+0,79% |
116,200 |
116,280 |
115,300 |
1,49 Mio. |
|