| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.065,88 |
16:50 |
+44,69 |
+0,23% |
- |
- |
19.021,19 |
0,00 |
 |
|
Moderna |
A2N9D9 |
152,025 |
16:50 |
-2,664 |
-1,72% |
152,030 |
152,130 |
154,690 |
677.652,00 |
 |
|
DoorDash |
A2QHEA |
112,300 |
16:50 |
-1,770 |
-1,55% |
112,270 |
112,370 |
114,070 |
430.596,00 |
|
|
Biogen |
789617 |
228,680 |
16:50 |
-3,310 |
-1,43% |
228,520 |
228,990 |
231,990 |
200.468,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,555 |
16:50 |
-0,035 |
-1,35% |
2,550 |
2,560 |
2,590 |
4,14 Mio. |
|
|
NVIDIA Corp |
918422 |
1.193,734 |
16:50 |
-16,246 |
-1,34% |
1.193,510 |
1.193,900 |
1.209,980 |
13,56 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.041,820 |
16:50 |
-10,790 |
-1,03% |
1.041,420 |
1.041,980 |
1.052,610 |
251.405,00 |
|
|
CoStar Group |
922134 |
76,280 |
16:50 |
-0,770 |
-1,00% |
76,270 |
76,310 |
77,050 |
444.379,00 |
|
|
Illumina |
927079 |
113,690 |
16:49 |
-1,025 |
-0,89% |
113,570 |
113,780 |
114,715 |
831.772,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.776,050 |
16:40 |
-34,010 |
-0,89% |
3.789,040 |
3.798,000 |
3.810,060 |
31.170,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,280 |
16:50 |
-0,060 |
-0,72% |
8,280 |
8,290 |
8,340 |
3,00 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,870 |
16:50 |
-0,960 |
-0,67% |
142,840 |
142,890 |
143,830 |
1,40 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.610,350 |
16:49 |
-10,740 |
-0,66% |
1.607,000 |
1.610,350 |
1.621,090 |
59.112,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,440 |
16:50 |
-1,020 |
-0,62% |
162,350 |
162,530 |
163,460 |
161.582,00 |
|
|
Airbnb |
A2QG35 |
146,180 |
16:50 |
-0,820 |
-0,56% |
146,130 |
146,230 |
147,000 |
661.001,00 |
|
|
GlobalFoundries |
A3C6AF |
48,835 |
16:50 |
-0,265 |
-0,54% |
48,820 |
48,850 |
49,100 |
246.774,00 |
|
|
AstraZeneca PLC |
886715 |
80,395 |
16:50 |
-0,435 |
-0,54% |
80,390 |
80,400 |
80,830 |
391.243,00 |
|
|
Constellation Energy Corp |
A3DCXB |
201,510 |
16:50 |
-1,090 |
-0,54% |
201,430 |
201,540 |
202,600 |
1,03 Mio. |
|
|
PepsiCo |
851995 |
172,340 |
16:50 |
-0,860 |
-0,50% |
172,310 |
172,350 |
173,200 |
591.541,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,190 |
16:50 |
-0,260 |
-0,50% |
52,180 |
52,190 |
52,450 |
2,07 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,100 |
16:50 |
-0,350 |
-0,48% |
72,060 |
72,110 |
72,450 |
512.394,00 |
|
|
Old Dominion Freight Line |
923655 |
169,260 |
16:50 |
-0,580 |
-0,34% |
169,170 |
169,350 |
169,840 |
391.839,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,870 |
16:50 |
-0,320 |
-0,33% |
96,870 |
96,940 |
97,190 |
532.121,00 |
|
|
QUALCOMM |
883121 |
208,855 |
16:50 |
-0,585 |
-0,28% |
208,810 |
208,900 |
209,440 |
1,22 Mio. |
|
|
PACCAR |
861114 |
108,810 |
16:50 |
-0,290 |
-0,27% |
108,790 |
108,830 |
109,100 |
256.587,00 |
|
|
Netflix |
552484 |
646,935 |
16:50 |
-1,585 |
-0,24% |
646,730 |
647,100 |
648,520 |
390.260,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,830 |
16:50 |
-0,170 |
-0,22% |
76,790 |
76,870 |
77,000 |
435.739,00 |
|
|
Dollar Tree |
A0NFQC |
112,150 |
16:50 |
-0,220 |
-0,20% |
112,100 |
112,180 |
112,370 |
444.879,00 |
|
|
IDEXX Laboratories |
888210 |
496,870 |
16:50 |
-0,970 |
-0,19% |
496,700 |
497,770 |
497,840 |
35.413,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
777,960 |
16:50 |
-1,300 |
-0,17% |
776,500 |
778,380 |
779,260 |
110.424,00 |
|
|
Exelon Corp |
852011 |
36,460 |
16:50 |
-0,060 |
-0,16% |
36,450 |
36,460 |
36,520 |
391.869,00 |
|
|
Cisco Systems |
878841 |
46,160 |
16:50 |
-0,070 |
-0,15% |
46,160 |
46,170 |
46,230 |
2,98 Mio. |
|
|
Marriott International |
913070 |
231,710 |
16:49 |
-0,320 |
-0,14% |
231,670 |
231,800 |
232,030 |
385.024,00 |
|
|
Xcel Energy |
855009 |
54,780 |
16:50 |
-0,040 |
-0,07% |
54,760 |
54,770 |
54,820 |
397.586,00 |
|
|
DexCom |
A0D9T1 |
115,250 |
16:50 |
-0,050 |
-0,04% |
115,200 |
115,300 |
115,300 |
697.373,00 |
|
|
Fortinet |
A0YEFE |
59,735 |
16:50 |
-0,015 |
-0,03% |
59,730 |
59,750 |
59,750 |
483.356,00 |
|
|
Analog Devices |
862485 |
237,370 |
16:50 |
-0,040 |
-0,02% |
237,310 |
237,470 |
237,410 |
296.283,00 |
|
|
Mondelez International |
A1J4U0 |
68,185 |
16:50 |
-0,005 |
-0,01% |
68,180 |
68,190 |
68,190 |
751.064,00 |
|
|
Autodesk |
869964 |
215,865 |
16:50 |
-0,005 |
-0,00% |
215,800 |
215,930 |
215,870 |
471.706,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
165,720 |
16:50 |
+0,050 |
+0,03% |
165,650 |
165,790 |
165,670 |
305.603,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,760 |
16:50 |
+0,010 |
+0,03% |
31,760 |
31,770 |
31,750 |
1,23 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,850 |
16:50 |
+0,080 |
+0,04% |
179,830 |
179,860 |
179,770 |
1,24 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,870 |
16:50 |
+0,010 |
+0,06% |
15,870 |
15,880 |
15,860 |
1,49 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,240 |
16:50 |
+0,200 |
+0,10% |
191,170 |
191,300 |
191,040 |
134.914,00 |
|
|
Vertex Pharmaceuticals |
882807 |
486,110 |
16:50 |
+0,580 |
+0,12% |
485,760 |
486,330 |
485,530 |
211.646,00 |
|
|
Amazon.com |
906866 |
185,235 |
16:50 |
+0,235 |
+0,13% |
185,230 |
185,240 |
185,000 |
7,68 Mio. |
|
|
Intuit |
886053 |
573,560 |
16:49 |
+0,910 |
+0,16% |
572,860 |
573,850 |
572,650 |
236.407,00 |
|
|
Synopsys |
883703 |
574,840 |
16:49 |
+0,990 |
+0,17% |
574,610 |
575,360 |
573,850 |
100.168,00 |
|
|
PayPal Holdings |
A14R7U |
67,160 |
16:50 |
+0,140 |
+0,21% |
67,130 |
67,140 |
67,020 |
2,61 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
179,330 |
16:50 |
+0,400 |
+0,22% |
179,260 |
179,540 |
178,930 |
356.155,00 |
|
|
Intuitive Surgical |
888024 |
419,110 |
16:50 |
+0,960 |
+0,23% |
418,880 |
419,150 |
418,150 |
212.775,00 |
|
|
Alphabet |
A14Y6H |
178,760 |
16:50 |
+0,410 |
+0,23% |
178,750 |
178,770 |
178,350 |
3,66 Mio. |
|
|
Alphabet |
A14Y6F |
177,160 |
16:50 |
+0,430 |
+0,24% |
177,150 |
177,170 |
176,730 |
3,83 Mio. |
|
|
Charter Communications |
A2AJX9 |
280,061 |
16:50 |
+0,701 |
+0,25% |
279,880 |
280,260 |
279,360 |
122.568,00 |
|
|
Microsoft Corp |
870747 |
425,600 |
16:50 |
+1,080 |
+0,25% |
425,570 |
425,640 |
424,520 |
2,82 Mio. |
|
|
Ross Stores |
870053 |
144,530 |
16:50 |
+0,380 |
+0,26% |
144,500 |
144,530 |
144,150 |
257.357,00 |
|
|
Marvell Technology |
A3CNLD |
68,285 |
16:50 |
+0,185 |
+0,27% |
68,270 |
68,300 |
68,100 |
1,96 Mio. |
|
|
American Electric Power Compan |
850222 |
88,960 |
16:50 |
+0,260 |
+0,29% |
88,950 |
88,970 |
88,700 |
323.892,00 |
|
|
Cintas Corp |
880205 |
684,170 |
16:50 |
+2,020 |
+0,30% |
683,630 |
684,720 |
682,150 |
29.654,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
1.003,825 |
16:48 |
+3,035 |
+0,30% |
1.002,760 |
1.004,440 |
1.000,790 |
45.043,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,930 |
16:50 |
+0,230 |
+0,31% |
74,910 |
74,940 |
74,700 |
128.555,00 |
|
|
Microchip Technology |
886105 |
93,670 |
16:50 |
+0,310 |
+0,33% |
93,670 |
93,690 |
93,360 |
650.078,00 |
|
|
MongoDB |
A2DYB1 |
230,665 |
16:50 |
+0,785 |
+0,34% |
230,510 |
230,880 |
229,880 |
577.111,00 |
|
|
Advanced Micro Devices |
863186 |
167,390 |
16:50 |
+0,610 |
+0,37% |
167,390 |
167,420 |
166,780 |
16,09 Mio. |
|
|
Workday |
A1J39P |
215,750 |
16:50 |
+0,800 |
+0,37% |
215,630 |
215,750 |
214,950 |
405.545,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,708 |
16:50 |
+0,138 |
+0,40% |
34,700 |
34,710 |
34,570 |
3,02 Mio. |
|
|
Datadog |
A2PSFR |
110,060 |
16:50 |
+0,440 |
+0,40% |
110,000 |
110,060 |
109,620 |
1,21 Mio. |
|
|
Fastenal Company |
887891 |
64,270 |
16:50 |
+0,260 |
+0,41% |
64,260 |
64,290 |
64,010 |
341.851,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,655 |
16:50 |
+0,145 |
+0,42% |
34,650 |
34,660 |
34,510 |
1,15 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
197,110 |
16:50 |
+0,870 |
+0,44% |
197,060 |
197,130 |
196,240 |
765.491,00 |
|
|
O'Reilly Automotive |
A1H5JY |
987,220 |
16:49 |
+4,800 |
+0,49% |
987,020 |
988,310 |
982,420 |
62.304,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,660 |
16:50 |
+0,350 |
+0,53% |
66,650 |
66,670 |
66,310 |
227.509,00 |
|
|
Amgen |
867900 |
307,385 |
16:50 |
+1,695 |
+0,55% |
307,220 |
307,550 |
305,690 |
344.960,00 |
|
|
Applied Materials |
865177 |
223,010 |
16:50 |
+1,260 |
+0,57% |
222,900 |
223,110 |
221,750 |
837.127,00 |
|
|
Lam Research Corp |
869686 |
967,800 |
16:49 |
+5,610 |
+0,58% |
965,890 |
968,790 |
962,190 |
94.492,00 |
|
|
Costco Wholesale Corp |
888351 |
847,860 |
16:50 |
+5,220 |
+0,62% |
847,650 |
848,310 |
842,640 |
466.055,00 |
|
|
CSX Corp |
865857 |
33,195 |
16:50 |
+0,205 |
+0,62% |
33,190 |
33,200 |
32,990 |
1,80 Mio. |
|
|
Meta Platforms |
A1JWVX |
496,918 |
16:50 |
+3,158 |
+0,64% |
496,780 |
497,070 |
493,760 |
3,18 Mio. |
|
|
ANSYS |
901492 |
326,840 |
16:48 |
+2,110 |
+0,65% |
326,300 |
326,990 |
324,730 |
57.123,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,335 |
16:50 |
+0,265 |
+0,68% |
39,330 |
39,340 |
39,070 |
2,42 Mio. |
|
|
Apple |
865985 |
195,800 |
16:50 |
+1,320 |
+0,68% |
195,800 |
195,810 |
194,480 |
12,60 Mio. |
|
|
Tesla |
A1CX3T |
179,240 |
16:50 |
+1,300 |
+0,73% |
179,240 |
179,260 |
177,940 |
21,51 Mio. |
|
|
CDW Corp |
A1W0KL |
223,740 |
16:50 |
+1,930 |
+0,87% |
223,700 |
223,900 |
221,810 |
160.835,00 |
|
|
Roper Technologies |
883563 |
555,380 |
16:50 |
+5,020 |
+0,91% |
554,850 |
555,600 |
550,360 |
120.322,00 |
|
|
Copart |
893807 |
53,965 |
16:50 |
+0,495 |
+0,93% |
53,960 |
53,970 |
53,470 |
442.972,00 |
|
|
Cadence Design Systems |
873567 |
298,600 |
16:50 |
+2,860 |
+0,97% |
298,530 |
298,790 |
295,740 |
201.177,00 |
|
|
Micron Technology |
869020 |
131,350 |
16:50 |
+1,280 |
+0,98% |
131,300 |
131,350 |
130,070 |
3,96 Mio. |
|
|
Intel Corp |
855681 |
30,720 |
16:50 |
+0,300 |
+0,99% |
30,710 |
30,720 |
30,420 |
6,61 Mio. |
|
|
Electronic Arts |
878372 |
138,770 |
16:50 |
+1,370 |
+1,00% |
138,750 |
138,800 |
137,400 |
436.558,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.415,540 |
16:50 |
+14,270 |
+1,02% |
1.415,540 |
1.418,340 |
1.401,270 |
338.610,00 |
|
|
Verisk Analytics |
A0YA2M |
262,770 |
16:50 |
+2,770 |
+1,07% |
262,630 |
262,910 |
260,000 |
119.709,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,100 |
16:50 |
+3,170 |
+1,07% |
299,000 |
299,250 |
295,930 |
503.206,00 |
|
|
Honeywell International |
870153 |
210,755 |
16:50 |
+2,305 |
+1,11% |
210,720 |
210,780 |
208,450 |
479.836,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
344,540 |
16:50 |
+4,050 |
+1,19% |
344,410 |
344,750 |
340,490 |
1,26 Mio. |
|
|
Starbucks Corp |
884437 |
82,505 |
16:50 |
+1,035 |
+1,27% |
82,500 |
82,510 |
81,470 |
1,91 Mio. |
|
|
Gilead Sciences |
885823 |
64,755 |
16:50 |
+0,905 |
+1,42% |
64,740 |
64,770 |
63,850 |
1,03 Mio. |
|
|
Adobe |
871981 |
464,720 |
16:50 |
+6,590 |
+1,44% |
464,540 |
464,900 |
458,130 |
547.696,00 |
|
|
Paychex |
868284 |
123,620 |
16:50 |
+1,790 |
+1,47% |
123,560 |
123,670 |
121,830 |
356.234,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,710 |
16:50 |
+4,700 |
+1,73% |
276,610 |
276,820 |
272,010 |
279.659,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
252,500 |
16:50 |
+4,530 |
+1,83% |
252,330 |
252,510 |
247,970 |
340.293,00 |
|
|
lululemon athletica |
A0MXBY |
329,080 |
16:50 |
+6,050 |
+1,87% |
328,980 |
329,210 |
323,030 |
1,38 Mio. |
|
