| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.827,39 |
19:04 |
+167,59 |
+0,85% |
- |
- |
19.659,80 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
69,800 |
19:04 |
-2,170 |
-3,02% |
69,770 |
69,800 |
71,970 |
2,67 Mio. |
|
|
Illumina |
927079 |
108,500 |
19:03 |
-0,160 |
-0,15% |
108,360 |
108,490 |
108,660 |
975.213,00 |
|
|
Old Dominion Freight Line |
923655 |
171,965 |
19:04 |
-0,775 |
-0,45% |
171,900 |
172,040 |
172,740 |
507.699,00 |
|
|
CoStar Group |
922134 |
72,825 |
19:04 |
-1,105 |
-1,49% |
72,800 |
72,850 |
73,930 |
1,17 Mio. |
|
|
NVIDIA Corp |
918422 |
131,990 |
19:04 |
+0,110 |
+0,08% |
131,980 |
132,000 |
131,880 |
185,80 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,765 |
19:04 |
+0,505 |
+0,79% |
64,760 |
64,780 |
64,260 |
1,07 Mio. |
|
|
Take-Two Interactive Software |
914508 |
157,880 |
19:04 |
-1,080 |
-0,68% |
157,800 |
157,940 |
158,960 |
325.395,00 |
|
|
Marriott International |
913070 |
241,780 |
19:03 |
+2,330 |
+0,97% |
241,700 |
241,820 |
239,450 |
475.096,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
182,510 |
19:04 |
-1,150 |
-0,63% |
182,500 |
182,520 |
183,660 |
14,81 Mio. |
|
|
ANSYS |
901492 |
325,480 |
19:04 |
+2,310 |
+0,71% |
325,310 |
325,640 |
323,170 |
266.185,00 |
|
|
Copart |
893807 |
53,865 |
19:04 |
+0,655 |
+1,23% |
53,860 |
53,870 |
53,210 |
1,25 Mio. |
|
|
Costco Wholesale Corp |
888351 |
862,843 |
19:04 |
+7,173 |
+0,84% |
862,810 |
863,470 |
855,670 |
787.923,00 |
|
|
IDEXX Laboratories |
888210 |
498,940 |
19:04 |
-5,060 |
-1,00% |
498,220 |
499,190 |
504,000 |
150.524,00 |
|
|
Intuitive Surgical |
888024 |
428,550 |
19:04 |
+2,770 |
+0,65% |
428,500 |
428,750 |
425,780 |
373.744,00 |
|
|
Fastenal Company |
887891 |
63,770 |
19:04 |
+0,720 |
+1,14% |
63,770 |
63,790 |
63,050 |
1,13 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,000 |
19:04 |
-0,590 |
-0,74% |
79,000 |
79,020 |
79,590 |
934.557,00 |
|
|
Microchip Technology |
886105 |
90,180 |
19:04 |
-1,170 |
-1,28% |
90,160 |
90,210 |
91,350 |
1,49 Mio. |
|
|
Intuit |
886053 |
598,610 |
19:03 |
+2,910 |
+0,49% |
598,570 |
598,860 |
595,700 |
407.122,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,580 |
19:04 |
-0,480 |
-0,74% |
64,570 |
64,590 |
65,060 |
1,67 Mio. |
|
|
Starbucks Corp |
884437 |
81,230 |
19:04 |
+1,580 |
+1,98% |
81,230 |
81,240 |
79,650 |
4,32 Mio. |
|
|
Synopsys |
883703 |
607,515 |
19:04 |
+17,305 |
+2,93% |
606,880 |
607,540 |
590,210 |
466.130,00 |
|
|
Roper Technologies |
883563 |
552,020 |
19:04 |
+2,570 |
+0,47% |
551,720 |
552,310 |
549,450 |
157.301,00 |
|
|
QUALCOMM |
883121 |
217,880 |
19:04 |
+2,550 |
+1,18% |
217,830 |
217,930 |
215,330 |
4,75 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
476,210 |
19:03 |
-4,520 |
-0,94% |
476,030 |
476,380 |
480,730 |
396.365,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.043,735 |
19:04 |
+7,215 |
+0,70% |
1.043,120 |
1.044,330 |
1.036,520 |
126.661,00 |
|
|
Cintas Corp |
880205 |
706,315 |
19:03 |
+10,625 |
+1,53% |
705,810 |
706,820 |
695,690 |
105.553,00 |
|
|
Cisco Systems |
878841 |
45,385 |
19:04 |
-0,295 |
-0,65% |
45,380 |
45,390 |
45,680 |
6,50 Mio. |
|
|
Electronic Arts |
878372 |
136,505 |
19:04 |
+0,525 |
+0,39% |
136,470 |
136,540 |
135,980 |
622.947,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
318,215 |
19:04 |
+6,115 |
+1,96% |
318,080 |
318,350 |
312,100 |
874.397,00 |
|
|
Adobe |
871981 |
514,990 |
19:04 |
-10,320 |
-1,96% |
514,650 |
515,030 |
525,310 |
4,22 Mio. |
|
|
Microsoft Corp |
870747 |
447,051 |
19:04 |
+4,481 |
+1,01% |
447,030 |
447,070 |
442,570 |
7,91 Mio. |
|
|
Honeywell International |
870153 |
209,955 |
19:04 |
+1,425 |
+0,68% |
209,910 |
209,990 |
208,530 |
1,41 Mio. |
|
|
Ross Stores |
870053 |
149,880 |
19:04 |
+3,950 |
+2,71% |
149,880 |
149,900 |
145,930 |
1,02 Mio. |
|
|
Autodesk |
869964 |
240,643 |
19:04 |
+14,773 |
+6,54% |
240,570 |
240,710 |
225,870 |
2,69 Mio. |
|
|
Lam Research Corp |
869686 |
1.059,560 |
19:04 |
+23,580 |
+2,28% |
1.058,880 |
1.059,740 |
1.035,980 |
444.070,00 |
|
|
Micron Technology |
869020 |
147,530 |
19:04 |
+6,170 |
+4,36% |
147,510 |
147,540 |
141,360 |
14,17 Mio. |
|
|
Paychex |
868284 |
123,880 |
19:03 |
+1,890 |
+1,55% |
123,830 |
123,890 |
121,990 |
445.314,00 |
|
|
Amgen |
867900 |
300,805 |
19:04 |
+2,185 |
+0,73% |
300,720 |
300,820 |
298,620 |
560.430,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
217,080 |
19:04 |
+4,590 |
+2,16% |
217,060 |
217,080 |
212,490 |
46,70 Mio. |
|
|
KLA Corp |
865884 |
835,750 |
19:04 |
+10,910 |
+1,32% |
835,190 |
836,530 |
824,840 |
246.605,00 |
|
|
CSX Corp |
865857 |
32,555 |
19:04 |
+0,375 |
+1,17% |
32,550 |
32,560 |
32,180 |
3,33 Mio. |
|
|
Applied Materials |
865177 |
239,400 |
19:04 |
+2,370 |
+1,00% |
239,400 |
239,510 |
237,030 |
1,86 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,263 |
19:04 |
-2,367 |
-1,48% |
157,240 |
157,270 |
159,630 |
28,17 Mio. |
|
|
Analog Devices |
862485 |
229,650 |
19:04 |
-1,540 |
-0,67% |
229,580 |
229,650 |
231,190 |
884.464,00 |
|
|
PACCAR |
861114 |
107,410 |
19:04 |
+0,690 |
+0,65% |
107,390 |
107,430 |
106,720 |
391.534,00 |
|
|
Intel Corp |
855681 |
30,515 |
19:04 |
+0,065 |
+0,21% |
30,510 |
30,520 |
30,450 |
12,96 Mio. |
|
|
Xcel Energy |
855009 |
53,508 |
19:04 |
-0,262 |
-0,49% |
53,500 |
53,520 |
53,770 |
607.143,00 |
|
|
Texas Instruments |
852654 |
193,095 |
19:04 |
-0,805 |
-0,42% |
193,030 |
193,120 |
193,900 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
35,480 |
19:03 |
-0,060 |
-0,17% |
35,470 |
35,480 |
35,540 |
1,73 Mio. |
|
|
PepsiCo |
851995 |
165,490 |
19:04 |
+1,680 |
+1,03% |
165,490 |
165,530 |
163,810 |
1,75 Mio. |
|
|
Automatic Data Processing |
850347 |
244,325 |
19:03 |
+1,705 |
+0,70% |
244,250 |
244,400 |
242,620 |
433.917,00 |
|
|
American Electric Power Compan |
850222 |
88,370 |
19:04 |
+0,370 |
+0,42% |
88,340 |
88,370 |
88,000 |
470.593,00 |
|
|
Biogen |
789617 |
227,410 |
19:04 |
-4,280 |
-1,85% |
227,290 |
227,530 |
231,690 |
418.950,00 |
|
|
Netflix |
552484 |
678,634 |
19:04 |
+9,254 |
+1,38% |
678,250 |
678,630 |
669,380 |
1,73 Mio. |
|
|
Comcast Corp |
157484 |
37,160 |
19:04 |
-0,280 |
-0,75% |
37,150 |
37,160 |
37,440 |
10,49 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,165 |
19:04 |
-3,925 |
-2,45% |
156,140 |
156,210 |
160,090 |
703.072,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,165 |
19:04 |
-0,075 |
-1,04% |
7,160 |
7,170 |
7,240 |
9,64 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
211,000 |
19:04 |
-3,900 |
-1,81% |
210,920 |
211,080 |
214,900 |
1,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
77,215 |
19:03 |
+0,725 |
+0,95% |
77,210 |
77,250 |
76,490 |
726.487,00 |
|
|
Marvell Technology |
A3CNLD |
71,660 |
19:04 |
-1,610 |
-2,20% |
71,650 |
71,680 |
73,270 |
4,21 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,340 |
19:04 |
+0,590 |
+1,19% |
50,330 |
50,350 |
49,750 |
692.480,00 |
|
|
DoorDash |
A2QHEA |
110,530 |
19:04 |
-1,520 |
-1,36% |
110,500 |
110,560 |
112,050 |
963.930,00 |
|
|
Airbnb |
A2QG35 |
148,360 |
19:04 |
+2,390 |
+1,64% |
148,340 |
148,390 |
145,970 |
2,54 Mio. |
|
|
Datadog |
A2PSFR |
116,385 |
19:04 |
-1,455 |
-1,23% |
116,350 |
116,440 |
117,840 |
1,95 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
389,989 |
19:04 |
+4,554 |
+1,18% |
389,820 |
389,990 |
385,435 |
2,22 Mio. |
|
|
Moderna |
A2N9D9 |
138,890 |
19:04 |
-1,140 |
-0,81% |
138,820 |
138,890 |
140,030 |
1,92 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,410 |
19:04 |
-1,570 |
-1,05% |
147,370 |
147,450 |
148,980 |
2,60 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,515 |
19:04 |
+0,475 |
+1,40% |
34,510 |
34,520 |
34,040 |
4,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.823,740 |
19:04 |
+88,700 |
+5,11% |
1.822,710 |
1.823,740 |
1.735,040 |
4,60 Mio. |
|
|
Zscaler |
A2JF28 |
182,905 |
19:04 |
-1,315 |
-0,71% |
182,850 |
183,000 |
184,220 |
801.411,00 |
|
|
Booking Holdings |
A2JEXP |
3.894,035 |
18:52 |
+34,935 |
+0,91% |
3.892,510 |
3.898,210 |
3.859,100 |
61.607,00 |
|
|
MongoDB |
A2DYB1 |
222,725 |
19:04 |
-4,275 |
-1,88% |
222,540 |
222,940 |
227,000 |
807.094,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,770 |
19:04 |
+0,680 |
+2,19% |
31,770 |
31,780 |
31,090 |
1,85 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,470 |
19:04 |
+1,810 |
+1,89% |
97,440 |
97,480 |
95,660 |
1,23 Mio. |
|
|
Charter Communications |
A2AJX9 |
277,930 |
19:03 |
+1,670 |
+0,60% |
277,800 |
278,080 |
276,260 |
324.918,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,020 |
19:04 |
-0,030 |
-0,04% |
74,010 |
74,040 |
74,050 |
431.489,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,615 |
19:04 |
+0,005 |
+0,19% |
2,610 |
2,620 |
2,610 |
22,08 Mio. |
|
|
CDW Corp |
A1W0KL |
225,020 |
19:04 |
+1,830 |
+0,82% |
225,010 |
225,190 |
223,190 |
284.288,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,340 |
19:04 |
+1,350 |
+0,77% |
177,300 |
177,340 |
175,990 |
1,91 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
318,785 |
19:04 |
+1,475 |
+0,46% |
318,580 |
318,990 |
317,310 |
1,25 Mio. |
|
|
Meta Platforms |
A1JWVX |
502,600 |
19:04 |
-1,560 |
-0,31% |
502,500 |
502,600 |
504,160 |
4,41 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.046,320 |
19:04 |
+18,420 |
+1,79% |
1.045,530 |
1.046,330 |
1.027,900 |
400.021,00 |
|
|
Diamondback Energy |
A1J6Y4 |
186,710 |
19:04 |
+0,740 |
+0,40% |
186,640 |
186,740 |
185,970 |
447.909,00 |
|
|
Mondelez International |
A1J4U0 |
66,310 |
19:04 |
+0,460 |
+0,70% |
66,300 |
66,310 |
65,850 |
1,35 Mio. |
|
|
Workday |
A1J39P |
211,995 |
19:04 |
+2,515 |
+1,20% |
211,940 |
212,050 |
209,480 |
777.624,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.041,080 |
19:03 |
+33,770 |
+3,35% |
1.040,730 |
1.041,470 |
1.007,310 |
320.556,00 |
|
|
Tesla |
A1CX3T |
185,520 |
19:04 |
+7,510 |
+4,22% |
185,490 |
185,540 |
178,010 |
66,00 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,340 |
19:04 |
-2,510 |
-0,93% |
266,310 |
266,620 |
268,850 |
663.663,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
178,320 |
19:04 |
-0,050 |
-0,03% |
178,320 |
178,330 |
178,370 |
6,18 Mio. |
|
|
Alphabet |
A14Y6F |
176,800 |
19:04 |
+0,010 |
+0,01% |
176,800 |
176,810 |
176,790 |
8,27 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,800 |
19:04 |
+0,770 |
+1,60% |
48,800 |
48,810 |
48,030 |
3,31 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,900 |
19:04 |
+0,520 |
+1,61% |
32,900 |
32,910 |
32,380 |
3,87 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,770 |
19:04 |
-0,865 |
-1,43% |
59,760 |
59,770 |
60,635 |
6,89 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,175 |
19:04 |
-0,375 |
-2,41% |
15,170 |
15,180 |
15,550 |
4,62 Mio. |
|
|
Fortinet |
A0YEFE |
61,160 |
19:04 |
+0,380 |
+0,63% |
61,160 |
61,180 |
60,780 |
1,74 Mio. |
|
|
Verisk Analytics |
A0YA2M |
266,030 |
19:02 |
+1,660 |
+0,63% |
265,850 |
266,190 |
264,370 |
139.464,00 |
|
|
Dollar Tree |
A0NFQC |
108,335 |
19:04 |
+2,305 |
+2,17% |
108,310 |
108,360 |
106,030 |
1,10 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.573,000 |
19:01 |
-9,140 |
-0,58% |
1.570,370 |
1.572,980 |
1.582,140 |
103.036,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
311,665 |
19:04 |
+5,655 |
+1,85% |
311,550 |
311,790 |
306,010 |
999.993,00 |
|
|
DexCom |
A0D9T1 |
117,670 |
19:04 |
+1,720 |
+1,48% |
117,640 |
117,740 |
115,950 |
1,00 Mio. |
|