| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.098,19 |
16:40 |
-17,34 |
-0,09% |
- |
- |
20.115,54 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
4.247,160 |
16:40 |
-21,780 |
-0,51% |
4.243,900 |
4.253,200 |
4.268,940 |
28.938,00 |
|
|
MercadoLibre |
A0MYNP |
2.074,610 |
16:40 |
-25,600 |
-1,22% |
2.070,980 |
2.078,140 |
2.100,210 |
69.005,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.151,910 |
16:36 |
-7,710 |
-0,66% |
1.150,930 |
1.154,000 |
1.159,620 |
45.481,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.067,075 |
16:40 |
+27,115 |
+2,61% |
1.064,610 |
1.066,670 |
1.039,960 |
141.413,00 |
|
|
Costco Wholesale Corp |
888351 |
889,295 |
16:40 |
-12,145 |
-1,35% |
889,050 |
890,400 |
901,440 |
1,45 Mio. |
|
|
ASML Holding NV |
A1J85V |
843,950 |
16:40 |
-8,490 |
-1,00% |
843,390 |
843,810 |
852,440 |
274.811,00 |
|
|
Lam Research Corp |
869686 |
832,220 |
16:40 |
-15,280 |
-1,80% |
831,040 |
833,000 |
847,500 |
281.249,00 |
|
|
KLA Corp |
865884 |
790,900 |
16:40 |
-13,650 |
-1,70% |
789,900 |
791,000 |
804,550 |
90.678,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
705,490 |
16:40 |
-5,940 |
-0,83% |
705,150 |
705,670 |
711,430 |
533.784,00 |
|
|
Intuit |
886053 |
629,385 |
16:40 |
-7,445 |
-1,17% |
628,780 |
630,010 |
636,830 |
245.821,00 |
|
|
Meta Platforms |
A1JWVX |
566,880 |
16:40 |
-0,960 |
-0,17% |
566,710 |
567,050 |
567,840 |
2,10 Mio. |
|
|
Roper Technologies |
883563 |
555,580 |
16:40 |
+3,080 |
+0,56% |
554,750 |
557,100 |
552,500 |
38.372,00 |
|
|
IDEXX Laboratories |
888210 |
516,920 |
16:38 |
+7,890 |
+1,55% |
515,780 |
517,310 |
509,030 |
44.999,00 |
|
|
Adobe |
871981 |
515,700 |
16:40 |
+0,320 |
+0,06% |
515,510 |
516,000 |
515,380 |
528.198,00 |
|
|
Synopsys |
883703 |
514,860 |
16:40 |
-0,540 |
-0,10% |
514,720 |
515,630 |
515,400 |
86.188,00 |
|
|
Intuitive Surgical |
888024 |
484,300 |
16:40 |
-2,030 |
-0,42% |
484,050 |
484,620 |
486,330 |
140.955,00 |
|
|
Vertex Pharmaceuticals |
882807 |
467,565 |
16:40 |
+4,415 |
+0,95% |
466,380 |
467,620 |
463,150 |
101.678,00 |
|
|
Microsoft Corp |
870747 |
431,050 |
16:40 |
-0,260 |
-0,06% |
431,010 |
431,120 |
431,310 |
3,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Super Micro Computer |
A0MKJF |
416,646 |
16:40 |
+14,246 |
+3,54% |
416,360 |
416,930 |
402,400 |
5,04 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
336,940 |
16:40 |
-1,790 |
-0,53% |
336,820 |
337,130 |
338,730 |
361.127,00 |
|
|
Charter Communications |
A2AJX9 |
328,170 |
16:40 |
+11,160 |
+3,52% |
327,900 |
328,430 |
317,010 |
243.602,00 |
|
|
Amgen |
867900 |
323,775 |
16:40 |
+4,675 |
+1,47% |
323,550 |
324,000 |
319,100 |
383.780,00 |
|
|
ANSYS |
901492 |
323,010 |
16:40 |
-1,830 |
-0,56% |
322,770 |
323,870 |
324,840 |
19.206,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
282,805 |
16:40 |
+1,325 |
+0,47% |
282,670 |
282,940 |
281,480 |
691.951,00 |
|
|
lululemon athletica |
A0MXBY |
281,800 |
16:40 |
+12,980 |
+4,83% |
281,460 |
281,890 |
268,820 |
940.495,00 |
|
|
Automatic Data Processing |
850347 |
275,265 |
16:40 |
+0,835 |
+0,30% |
275,170 |
275,530 |
274,430 |
204.397,00 |
|
|
Cadence Design Systems |
873567 |
273,750 |
16:40 |
-0,480 |
-0,18% |
273,620 |
274,000 |
274,230 |
202.318,00 |
|
|
MongoDB |
A2DYB1 |
273,360 |
16:40 |
+0,710 |
+0,26% |
273,140 |
273,760 |
272,650 |
94.505,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
272,855 |
16:40 |
-0,505 |
-0,18% |
272,630 |
273,080 |
273,360 |
113.335,00 |
|
|
Verisk Analytics |
A0YA2M |
265,530 |
16:40 |
+0,540 |
+0,20% |
265,420 |
265,570 |
264,990 |
69.934,00 |
|
|
Constellation Energy Corp |
A3DCXB |
259,900 |
16:40 |
+3,130 |
+1,22% |
259,540 |
260,060 |
256,770 |
410.778,00 |
|
|
Tesla |
A1CX3T |
256,390 |
16:40 |
+2,170 |
+0,85% |
256,370 |
256,410 |
254,220 |
22,30 Mio. |
|
|
Marriott International |
913070 |
253,536 |
16:40 |
+2,826 |
+1,13% |
253,500 |
253,790 |
250,710 |
258.236,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
245,765 |
16:40 |
+3,525 |
+1,46% |
245,400 |
245,780 |
242,240 |
312.254,00 |
|
|
Workday |
A1J39P |
244,320 |
16:40 |
-1,110 |
-0,45% |
244,110 |
244,530 |
245,430 |
227.098,00 |
|
|
Analog Devices |
862485 |
233,420 |
16:40 |
+0,960 |
+0,41% |
233,380 |
233,590 |
232,460 |
248.248,00 |
|
|
Apple |
865985 |
228,760 |
16:40 |
+1,240 |
+0,54% |
228,730 |
228,760 |
227,520 |
7,89 Mio. |
|
|
CDW Corp |
A1W0KL |
228,000 |
16:39 |
-0,630 |
-0,28% |
227,860 |
228,230 |
228,630 |
51.289,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
210,980 |
16:40 |
+1,720 |
+0,82% |
210,820 |
211,000 |
209,260 |
423.058,00 |
|
|
Honeywell International |
870153 |
209,710 |
16:40 |
+2,680 |
+1,29% |
209,580 |
209,740 |
207,030 |
467.514,00 |
|
|
Applied Materials |
865177 |
207,940 |
16:40 |
-1,670 |
-0,80% |
207,810 |
208,140 |
209,610 |
838.453,00 |
|
|
Cintas Corp |
880205 |
204,410 |
16:40 |
-2,600 |
-1,26% |
204,310 |
204,550 |
207,010 |
387.594,00 |
|
|
T-Mobile US |
A1T7LU |
203,330 |
16:40 |
+0,080 |
+0,04% |
203,290 |
203,370 |
203,250 |
335.072,00 |
|
|
Old Dominion Freight Line |
923655 |
199,930 |
16:40 |
+4,600 |
+2,35% |
199,720 |
200,080 |
195,330 |
343.817,00 |
|
|
Biogen |
789617 |
196,430 |
16:40 |
+2,830 |
+1,46% |
196,310 |
196,570 |
193,600 |
121.396,00 |
|
|
Amazon.com |
906866 |
190,150 |
16:40 |
-1,010 |
-0,53% |
190,150 |
190,170 |
191,160 |
7,00 Mio. |
|
|
Broadcom Inc. |
A2JG9Z |
173,475 |
16:40 |
-4,615 |
-2,59% |
173,430 |
173,520 |
178,090 |
4,83 Mio. |
|
|
Zscaler |
A2JF28 |
172,805 |
16:40 |
+1,875 |
+1,10% |
172,650 |
172,890 |
170,930 |
155.308,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
172,200 |
16:40 |
+3,340 |
+1,98% |
172,120 |
172,280 |
168,860 |
553.207,00 |
|
|
QUALCOMM |
883121 |
172,140 |
16:40 |
-0,520 |
-0,30% |
172,000 |
172,150 |
172,660 |
1,01 Mio. |
|
|
PepsiCo |
851995 |
171,120 |
16:40 |
+1,430 |
+0,84% |
171,140 |
171,170 |
169,690 |
1,12 Mio. |
|
|
Alphabet |
A14Y6H |
166,970 |
16:40 |
+3,140 |
+1,92% |
166,960 |
166,980 |
163,830 |
3,86 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,780 |
16:40 |
-1,710 |
-1,02% |
165,760 |
165,790 |
167,490 |
9,59 Mio. |
|
|
Alphabet |
A14Y6F |
165,690 |
16:40 |
+2,960 |
+1,82% |
165,690 |
165,700 |
162,730 |
4,82 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,090 |
16:40 |
-1,050 |
-0,64% |
161,930 |
162,220 |
163,140 |
178.896,00 |
|
|
Take-Two Interactive Software |
914508 |
153,270 |
16:40 |
+1,580 |
+1,04% |
153,250 |
153,380 |
151,690 |
150.538,00 |
|
|
Ross Stores |
870053 |
152,900 |
16:40 |
+0,080 |
+0,05% |
152,890 |
152,980 |
152,820 |
218.040,00 |
|
|
Electronic Arts |
878372 |
145,300 |
16:40 |
+1,690 |
+1,18% |
145,300 |
145,350 |
143,610 |
226.329,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
143,275 |
16:40 |
+0,255 |
+0,18% |
143,200 |
143,350 |
143,020 |
548.215,00 |
|
|
PDD Holdings |
A2JRK6 |
137,595 |
16:40 |
+8,195 |
+6,33% |
137,540 |
137,600 |
129,400 |
17,77 Mio. |
|
|
Paychex |
868284 |
134,000 |
16:40 |
+1,010 |
+0,76% |
133,970 |
134,010 |
132,990 |
243.210,00 |
|
|
Illumina |
927079 |
133,760 |
16:40 |
+1,490 |
+1,13% |
133,610 |
133,910 |
132,270 |
229.789,00 |
|
|
Airbnb |
A2QG35 |
129,805 |
16:40 |
+0,555 |
+0,43% |
129,740 |
129,870 |
129,250 |
416.763,00 |
|
|
NVIDIA Corp |
918422 |
121,087 |
16:40 |
-2,953 |
-2,38% |
121,080 |
121,090 |
124,040 |
82,62 Mio. |
|
|
Datadog |
A2PSFR |
114,850 |
16:40 |
+0,640 |
+0,56% |
114,750 |
114,850 |
114,210 |
783.815,00 |
|
|
Trade Desk (The) |
A2ARCV |
110,170 |
16:40 |
+0,810 |
+0,74% |
110,110 |
110,200 |
109,360 |
327.345,00 |
|
|
Micron Technology |
869020 |
107,955 |
16:40 |
-1,925 |
-1,75% |
107,920 |
107,960 |
109,880 |
13,17 Mio. |
|
|
American Electric Power Compan |
850222 |
101,630 |
16:40 |
+0,890 |
+0,88% |
101,620 |
101,650 |
100,740 |
260.694,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
99,235 |
16:40 |
+1,425 |
+1,46% |
99,190 |
99,280 |
97,810 |
509.610,00 |
|
|
Starbucks Corp |
884437 |
97,630 |
16:40 |
+0,160 |
+0,16% |
97,620 |
97,640 |
97,470 |
1,19 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
93,795 |
16:40 |
+1,305 |
+1,41% |
93,770 |
93,810 |
92,490 |
593.908,00 |
|
|
Gilead Sciences |
885823 |
83,795 |
16:40 |
+0,755 |
+0,91% |
83,790 |
83,800 |
83,040 |
1,39 Mio. |
|
|
Microchip Technology |
886105 |
81,305 |
16:40 |
+0,995 |
+1,24% |
81,280 |
81,320 |
80,310 |
743.410,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
79,750 |
16:39 |
+0,700 |
+0,89% |
79,760 |
79,780 |
79,050 |
163.201,00 |
|
|
PayPal Holdings |
A14R7U |
79,210 |
16:40 |
-0,870 |
-1,09% |
79,190 |
79,210 |
80,080 |
3,12 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,060 |
16:40 |
-0,120 |
-0,15% |
78,040 |
78,060 |
78,180 |
959.909,00 |
|
|
Cognizant Technology Solutions |
915272 |
77,380 |
16:40 |
+0,180 |
+0,23% |
77,360 |
77,390 |
77,200 |
273.656,00 |
|
|
Fortinet |
A0YEFE |
77,030 |
16:40 |
-0,180 |
-0,23% |
77,000 |
77,030 |
77,210 |
447.121,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
75,710 |
16:40 |
+0,980 |
+1,31% |
75,690 |
75,730 |
74,730 |
205.254,00 |
|
|
ON Semiconductor Corp |
930124 |
75,250 |
16:40 |
+1,930 |
+2,63% |
75,190 |
75,290 |
73,320 |
1,68 Mio. |
|
|
Mondelez International |
A1J4U0 |
74,870 |
16:40 |
+0,550 |
+0,74% |
74,870 |
74,880 |
74,320 |
471.769,00 |
|
|
Dollar Tree |
A0NFQC |
74,740 |
16:40 |
+1,860 |
+2,55% |
74,740 |
74,780 |
72,880 |
468.938,00 |
|
|
Fastenal Company |
887891 |
72,220 |
16:40 |
+0,570 |
+0,80% |
72,200 |
72,240 |
71,650 |
651.499,00 |
|
|
Marvell Technology |
A3CNLD |
70,869 |
16:40 |
-2,581 |
-3,51% |
70,850 |
70,870 |
73,450 |
3,28 Mio. |
|
|
DexCom |
A0D9T1 |
67,920 |
16:40 |
+0,390 |
+0,58% |
67,910 |
67,950 |
67,530 |
1,06 Mio. |
|
|
Moderna |
A2N9D9 |
64,910 |
16:40 |
+0,980 |
+1,53% |
64,860 |
64,910 |
63,930 |
1,06 Mio. |
|
|
Xcel Energy |
855009 |
64,630 |
16:40 |
+0,650 |
+1,02% |
64,620 |
64,630 |
63,980 |
334.996,00 |
|
|
Cisco Systems |
878841 |
52,995 |
16:40 |
+0,145 |
+0,27% |
52,990 |
53,000 |
52,850 |
1,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,845 |
16:40 |
+0,835 |
+1,61% |
52,840 |
52,850 |
52,010 |
522.823,00 |
|
|
Copart |
893807 |
52,150 |
16:40 |
+0,040 |
+0,08% |
52,140 |
52,160 |
52,110 |
322.953,00 |
|
|
Comcast Corp |
157484 |
41,785 |
16:40 |
+0,765 |
+1,86% |
41,780 |
41,790 |
41,020 |
2,05 Mio. |
|
|
GlobalFoundries |
A3C6AF |
41,560 |
16:40 |
+0,800 |
+1,96% |
41,540 |
41,590 |
40,760 |
170.828,00 |
|
|
Exelon Corp |
852011 |
40,425 |
16:40 |
+0,495 |
+1,24% |
40,420 |
40,430 |
39,930 |
1,25 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,705 |
16:40 |
+0,175 |
+0,47% |
37,700 |
37,710 |
37,530 |
429.302,00 |
|
|
Baker Hughes Company |
A2DUAY |
35,515 |
16:40 |
+0,745 |
+2,14% |
35,500 |
35,510 |
34,770 |
940.343,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,425 |
16:40 |
+0,625 |
+1,80% |
35,420 |
35,430 |
34,800 |
1,22 Mio. |
|
|
CSX Corp |
865857 |
34,895 |
16:40 |
+0,995 |
+2,94% |
34,890 |
34,900 |
33,900 |
3,01 Mio. |
|
|
Intel Corp |
855681 |
24,045 |
16:40 |
+0,125 |
+0,52% |
24,040 |
24,050 |
23,920 |
29,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,355 |
16:40 |
+0,055 |
+0,66% |
8,350 |
8,360 |
8,300 |
4,99 Mio. |
|