| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.062,73 |
21:53 |
+61,78 |
+0,33% |
- |
- |
19.000,95 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
73,350 |
21:53 |
+1,040 |
+1,44% |
73,330 |
73,350 |
72,310 |
2,61 Mio. |
|
|
Illumina |
927079 |
109,607 |
21:53 |
-4,093 |
-3,60% |
109,600 |
109,670 |
113,700 |
2,77 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,500 |
21:53 |
+2,970 |
+1,76% |
171,450 |
171,510 |
168,530 |
1,27 Mio. |
|
|
CoStar Group |
922134 |
76,240 |
21:53 |
+0,030 |
+0,04% |
76,230 |
76,250 |
76,210 |
1,61 Mio. |
|
|
NVIDIA Corp. |
918422 |
121,966 |
21:53 |
+1,078 |
+0,89% |
121,940 |
121,970 |
120,888 |
286,68 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,210 |
21:53 |
+1,270 |
+1,93% |
67,200 |
67,220 |
65,940 |
1,79 Mio. |
|
|
Take-Two Interactive Software |
914508 |
160,890 |
21:53 |
-3,880 |
-2,35% |
160,850 |
160,880 |
164,770 |
1,33 Mio. |
|
|
Marriott International |
913070 |
233,000 |
21:53 |
+1,900 |
+0,82% |
232,970 |
233,040 |
231,100 |
900.529,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
186,980 |
21:53 |
+2,680 |
+1,45% |
186,980 |
186,990 |
184,300 |
23,62 Mio. |
|
|
ANSYS |
901492 |
323,430 |
21:53 |
-0,870 |
-0,27% |
323,320 |
323,690 |
324,300 |
171.233,00 |
|
|
Copart |
893807 |
53,560 |
21:53 |
-0,200 |
-0,37% |
53,560 |
53,570 |
53,760 |
1,91 Mio. |
|
|
Costco Wholesale Corp |
888351 |
848,720 |
21:53 |
+3,140 |
+0,37% |
848,400 |
848,720 |
845,580 |
952.381,00 |
|
|
IDEXX Laboratories |
888210 |
507,480 |
21:52 |
+9,970 |
+2,00% |
507,240 |
507,720 |
497,510 |
408.461,00 |
|
|
Intuitive Surgical |
888024 |
418,340 |
21:52 |
+0,730 |
+0,17% |
418,030 |
418,340 |
417,610 |
547.313,00 |
|
|
Fastenal Company |
887891 |
63,400 |
21:53 |
-0,490 |
-0,77% |
63,390 |
63,400 |
63,890 |
1,91 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,299 |
21:53 |
+0,279 |
+0,35% |
80,290 |
80,300 |
80,020 |
2,42 Mio. |
|
|
Microchip Technology |
886105 |
94,280 |
21:53 |
+1,430 |
+1,54% |
94,280 |
94,300 |
92,850 |
3,48 Mio. |
|
|
Intuit |
886053 |
566,165 |
21:53 |
-7,735 |
-1,35% |
566,100 |
566,280 |
573,900 |
1,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,215 |
21:53 |
+0,515 |
+0,80% |
65,210 |
65,220 |
64,700 |
5,86 Mio. |
|
|
Starbucks Corp |
884437 |
81,380 |
21:53 |
-0,050 |
-0,06% |
81,380 |
81,390 |
81,430 |
6,73 Mio. |
|
|
Synopsys |
883703 |
574,260 |
21:53 |
+2,810 |
+0,49% |
574,070 |
574,410 |
571,450 |
419.286,00 |
|
|
Roper Technologies |
883563 |
555,310 |
21:53 |
+1,280 |
+0,23% |
554,810 |
555,490 |
554,030 |
178.233,00 |
|
|
QUALCOMM |
883121 |
208,940 |
21:53 |
+2,320 |
+1,12% |
208,910 |
208,940 |
206,620 |
4,85 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
483,920 |
21:53 |
+0,880 |
+0,18% |
483,810 |
484,040 |
483,040 |
956.085,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,780 |
21:52 |
-2,170 |
-0,22% |
999,880 |
1.001,440 |
1.002,950 |
173.529,00 |
|
|
Cintas Corp |
880205 |
683,350 |
21:51 |
+1,180 |
+0,17% |
683,050 |
683,500 |
682,170 |
167.419,00 |
|
|
Cisco Systems |
878841 |
45,840 |
21:53 |
±0,000 |
±0,00% |
45,830 |
45,840 |
45,840 |
9,41 Mio. |
|
|
Electronic Arts |
878372 |
136,020 |
21:53 |
-0,800 |
-0,58% |
136,010 |
136,050 |
136,820 |
920.514,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
296,055 |
21:53 |
+1,635 |
+0,56% |
295,960 |
296,070 |
294,420 |
688.247,00 |
|
|
Adobe |
871981 |
458,890 |
21:53 |
-6,540 |
-1,41% |
458,820 |
458,970 |
465,430 |
2,66 Mio. |
|
|
Microsoft Corp |
870747 |
426,910 |
21:53 |
+3,060 |
+0,72% |
426,880 |
426,910 |
423,850 |
9,59 Mio. |
|
|
Honeywell International |
870153 |
210,520 |
21:52 |
+1,740 |
+0,83% |
210,490 |
210,530 |
208,780 |
1,74 Mio. |
|
|
Ross Stores |
870053 |
144,860 |
21:53 |
+0,585 |
+0,41% |
144,820 |
144,850 |
144,275 |
1,75 Mio. |
|
|
Autodesk |
869964 |
218,350 |
21:53 |
+2,300 |
+1,06% |
218,330 |
218,430 |
216,050 |
1,37 Mio. |
|
|
Lam Research Corp |
869686 |
1.002,335 |
21:52 |
+39,615 |
+4,11% |
1.001,900 |
1.002,890 |
962,720 |
709.832,00 |
|
|
Micron Technology |
869020 |
134,960 |
21:53 |
+4,020 |
+3,07% |
134,950 |
134,970 |
130,940 |
11,79 Mio. |
|
|
Paychex |
868284 |
121,675 |
21:53 |
-0,905 |
-0,74% |
121,660 |
121,680 |
122,580 |
1,23 Mio. |
|
|
Amgen |
867900 |
304,350 |
21:52 |
-0,670 |
-0,22% |
304,170 |
304,380 |
305,020 |
1,34 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
192,530 |
21:53 |
-4,360 |
-2,21% |
192,520 |
192,530 |
196,890 |
82,02 Mio. |
|
|
KLA Corp |
865884 |
793,810 |
21:52 |
+24,840 |
+3,23% |
793,420 |
794,450 |
768,970 |
447.211,00 |
|
|
CSX Corp |
865857 |
32,865 |
21:53 |
+0,115 |
+0,35% |
32,860 |
32,870 |
32,750 |
5,48 Mio. |
|
|
Applied Materials |
865177 |
228,215 |
21:53 |
+6,485 |
+2,92% |
228,190 |
228,240 |
221,730 |
3,01 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,970 |
21:53 |
-7,900 |
-4,71% |
159,950 |
159,970 |
167,870 |
61,42 Mio. |
|
|
Analog Devices |
862485 |
234,980 |
21:53 |
+0,210 |
+0,09% |
234,970 |
235,030 |
234,770 |
1,47 Mio. |
|
|
PACCAR |
861114 |
107,520 |
21:52 |
-0,150 |
-0,14% |
107,490 |
107,510 |
107,670 |
1,15 Mio. |
|
|
Intel Corp |
855681 |
30,810 |
21:53 |
+0,070 |
+0,23% |
30,800 |
30,810 |
30,740 |
24,61 Mio. |
|
|
Xcel Energy |
855009 |
55,275 |
21:53 |
+0,535 |
+0,98% |
55,270 |
55,280 |
54,740 |
2,65 Mio. |
|
|
Texas Instruments |
852654 |
197,350 |
21:53 |
+1,740 |
+0,89% |
197,340 |
197,370 |
195,610 |
2,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,230 |
21:53 |
+0,060 |
+0,17% |
36,230 |
36,240 |
36,170 |
2,79 Mio. |
|
|
PepsiCo |
851995 |
166,280 |
21:53 |
-4,760 |
-2,78% |
166,260 |
166,310 |
171,040 |
6,30 Mio. |
|
|
Automatic Data Processing |
850347 |
246,520 |
21:53 |
-5,800 |
-2,30% |
246,460 |
246,610 |
252,320 |
1,44 Mio. |
|
|
American Electric Power Compan |
850222 |
88,500 |
21:53 |
+0,200 |
+0,23% |
88,500 |
88,510 |
88,300 |
1,41 Mio. |
|
|
Biogen |
789617 |
226,195 |
21:53 |
+0,765 |
+0,34% |
226,030 |
226,370 |
225,430 |
578.817,00 |
|
|
Netflix |
552484 |
643,920 |
21:53 |
+2,450 |
+0,38% |
643,920 |
644,100 |
641,470 |
1,37 Mio. |
|
|
Comcast Corp |
157484 |
38,805 |
21:53 |
-0,155 |
-0,40% |
38,800 |
38,810 |
38,960 |
6,66 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,950 |
21:53 |
-1,410 |
-0,86% |
161,940 |
162,040 |
163,360 |
791.529,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,095 |
21:53 |
-0,175 |
-2,12% |
8,090 |
8,100 |
8,270 |
12,32 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
213,970 |
21:53 |
+15,970 |
+8,07% |
213,940 |
214,000 |
198,000 |
4,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
75,457 |
21:53 |
-0,882 |
-1,16% |
75,450 |
75,460 |
76,340 |
1,56 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,540 |
21:53 |
+1,550 |
+2,28% |
69,530 |
69,550 |
67,990 |
6,27 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,670 |
21:53 |
-0,260 |
-0,54% |
47,660 |
47,680 |
47,930 |
1,16 Mio. |
|
|
DoorDash |
A2QHEA |
112,495 |
21:53 |
-0,775 |
-0,68% |
112,480 |
112,520 |
113,270 |
4,04 Mio. |
|
|
Airbnb |
A2QG35 |
147,860 |
21:53 |
+1,200 |
+0,82% |
147,830 |
147,870 |
146,660 |
2,33 Mio. |
|
|
Datadog |
A2PSFR |
113,430 |
21:53 |
+3,960 |
+3,62% |
113,420 |
113,440 |
109,470 |
2,59 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
375,665 |
21:53 |
+26,545 |
+7,60% |
375,510 |
375,820 |
349,120 |
13,99 Mio. |
|
|
Moderna |
A2N9D9 |
148,360 |
21:53 |
-2,650 |
-1,75% |
148,360 |
148,450 |
151,010 |
3,16 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,670 |
21:53 |
+4,770 |
+3,31% |
148,670 |
148,690 |
143,900 |
5,27 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,180 |
21:53 |
-0,450 |
-1,30% |
34,170 |
34,180 |
34,630 |
2,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.439,135 |
21:53 |
+32,495 |
+2,31% |
1.438,790 |
1.439,500 |
1.406,640 |
2,41 Mio. |
|
|
Zscaler |
A2JF28 |
184,305 |
21:53 |
+3,315 |
+1,83% |
184,210 |
184,410 |
180,990 |
2,41 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.792,515 |
21:52 |
-20,575 |
-0,54% |
3.785,610 |
3.795,140 |
3.813,090 |
162.950,00 |
|
|
MongoDB |
A2DYB1 |
223,845 |
21:53 |
-3,175 |
-1,40% |
223,800 |
224,000 |
227,020 |
1,69 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,390 |
21:52 |
+0,750 |
+2,37% |
32,380 |
32,390 |
31,640 |
6,43 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,850 |
21:53 |
-1,320 |
-1,40% |
92,840 |
92,880 |
94,170 |
4,27 Mio. |
|
|
Charter Communications |
A2AJX9 |
276,130 |
21:53 |
-0,700 |
-0,25% |
275,880 |
276,150 |
276,830 |
692.681,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,610 |
21:53 |
+0,180 |
+0,24% |
74,600 |
74,620 |
74,430 |
749.059,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,545 |
21:53 |
-0,015 |
-0,59% |
2,540 |
2,550 |
2,560 |
15,45 Mio. |
|
|
CDW Corp |
A1W0KL |
223,760 |
21:52 |
-0,480 |
-0,21% |
223,710 |
223,810 |
224,240 |
391.471,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,700 |
21:53 |
+0,880 |
+0,49% |
180,680 |
180,710 |
179,820 |
4,39 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
309,048 |
21:53 |
+7,148 |
+2,37% |
308,960 |
309,050 |
301,900 |
2,42 Mio. |
|
|
Meta Platforms |
A1JWVX |
502,310 |
21:53 |
+9,350 |
+1,90% |
502,300 |
502,350 |
492,960 |
7,86 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.041,315 |
21:53 |
+12,895 |
+1,25% |
1.040,880 |
1.041,730 |
1.028,420 |
808.602,00 |
|
|
Diamondback Energy |
A1J6Y4 |
194,120 |
21:53 |
+3,820 |
+2,01% |
194,050 |
194,130 |
190,300 |
631.234,00 |
|
|
Mondelez International |
A1J4U0 |
67,375 |
21:53 |
-0,435 |
-0,64% |
67,370 |
67,380 |
67,810 |
3,97 Mio. |
|
|
Workday |
A1J39P |
213,220 |
21:53 |
-2,340 |
-1,09% |
213,180 |
213,250 |
215,560 |
2,06 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
975,025 |
21:53 |
-3,675 |
-0,38% |
974,220 |
975,100 |
978,700 |
257.581,00 |
|
|
Tesla |
A1CX3T |
173,670 |
21:53 |
-3,810 |
-2,15% |
173,660 |
173,680 |
177,480 |
45,42 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,200 |
21:53 |
+4,310 |
+1,59% |
276,090 |
276,320 |
271,890 |
811.621,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
176,700 |
21:53 |
+0,750 |
+0,43% |
176,700 |
176,710 |
175,950 |
12,19 Mio. |
|
|
Alphabet |
A14Y6F |
175,090 |
21:53 |
+0,630 |
+0,36% |
175,090 |
175,110 |
174,460 |
16,30 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,090 |
21:53 |
-1,600 |
-3,04% |
51,080 |
51,100 |
52,690 |
10,41 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,590 |
21:53 |
-0,800 |
-2,33% |
33,590 |
33,600 |
34,390 |
7,32 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,070 |
21:53 |
-0,230 |
-0,34% |
67,060 |
67,070 |
67,300 |
9,55 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
21:53 |
+0,100 |
+0,63% |
15,930 |
15,940 |
15,840 |
6,82 Mio. |
|
|
Fortinet |
A0YEFE |
60,120 |
21:53 |
+0,400 |
+0,67% |
60,110 |
60,120 |
59,720 |
2,29 Mio. |
|
|
Verisk Analytics |
A0YA2M |
263,840 |
21:52 |
-0,160 |
-0,06% |
263,620 |
263,850 |
264,000 |
439.461,00 |
|
|
Dollar Tree |
A0NFQC |
110,450 |
21:53 |
-0,840 |
-0,75% |
110,410 |
110,460 |
111,290 |
1,70 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.603,800 |
21:52 |
+3,640 |
+0,23% |
1.603,000 |
1.606,320 |
1.600,160 |
132.987,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
318,160 |
21:53 |
+0,300 |
+0,09% |
318,030 |
318,290 |
317,860 |
1,80 Mio. |
|
|
DexCom |
A0D9T1 |
116,605 |
21:53 |
+0,815 |
+0,70% |
116,590 |
116,620 |
115,790 |
1,56 Mio. |
|