| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.775,46 |
19:46 |
-64,37 |
-0,32% |
- |
- |
19.839,83 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
68,880 |
19:46 |
-4,470 |
-6,09% |
68,870 |
68,900 |
73,350 |
4,33 Mio. |
|
|
Illumina |
927079 |
131,970 |
19:45 |
-2,420 |
-1,80% |
131,780 |
131,970 |
134,390 |
512.837,00 |
|
|
Old Dominion Freight Line |
923655 |
194,200 |
19:46 |
-10,320 |
-5,05% |
194,070 |
194,330 |
204,520 |
992.276,00 |
|
|
CoStar Group |
922134 |
77,480 |
19:45 |
-1,810 |
-2,28% |
77,460 |
77,510 |
79,290 |
1,07 Mio. |
|
|
NVIDIA Corp |
918422 |
116,255 |
19:46 |
-1,615 |
-1,37% |
116,250 |
116,260 |
117,870 |
174,14 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
75,445 |
19:46 |
+0,245 |
+0,33% |
75,440 |
75,450 |
75,200 |
1,55 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,590 |
19:45 |
-6,070 |
-3,95% |
147,550 |
147,650 |
153,660 |
1,59 Mio. |
|
|
Marriott International |
913070 |
243,860 |
19:46 |
-0,600 |
-0,25% |
243,720 |
243,880 |
244,460 |
790.039,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
189,948 |
19:46 |
+0,078 |
+0,04% |
189,940 |
189,960 |
189,870 |
30,55 Mio. |
|
|
ANSYS |
901492 |
318,210 |
19:44 |
-4,080 |
-1,27% |
317,680 |
318,400 |
322,290 |
250.634,00 |
|
|
Copart |
893807 |
51,345 |
19:46 |
-0,455 |
-0,88% |
51,340 |
51,350 |
51,800 |
1,98 Mio. |
|
|
Costco Wholesale Corp |
888351 |
902,480 |
19:45 |
+1,740 |
+0,19% |
901,780 |
902,400 |
900,740 |
1,00 Mio. |
|
|
IDEXX Laboratories |
888210 |
507,100 |
19:39 |
-9,960 |
-1,93% |
506,850 |
507,650 |
517,060 |
219.182,00 |
|
|
Intuitive Surgical |
888024 |
483,720 |
19:45 |
-6,290 |
-1,28% |
483,430 |
483,940 |
490,010 |
1,36 Mio. |
|
|
Fastenal Company |
887891 |
70,711 |
19:46 |
-0,669 |
-0,94% |
70,710 |
70,720 |
71,380 |
1,23 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,555 |
19:46 |
-0,345 |
-0,44% |
78,550 |
78,570 |
78,900 |
2,01 Mio. |
|
|
Microchip Technology |
886105 |
76,040 |
19:46 |
-2,790 |
-3,54% |
76,050 |
76,080 |
78,830 |
3,35 Mio. |
|
|
Intuit |
886053 |
644,225 |
19:46 |
-10,015 |
-1,53% |
643,870 |
644,500 |
654,240 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
83,891 |
19:46 |
-0,009 |
-0,01% |
83,890 |
83,900 |
83,900 |
7,09 Mio. |
|
|
Starbucks Corp |
884437 |
96,180 |
19:46 |
-0,720 |
-0,74% |
96,160 |
96,180 |
96,900 |
4,71 Mio. |
|
|
Synopsys |
883703 |
505,270 |
19:44 |
-8,850 |
-1,72% |
505,080 |
505,830 |
514,120 |
539.188,00 |
|
|
Roper Technologies |
883563 |
556,590 |
19:44 |
-4,270 |
-0,76% |
556,120 |
556,990 |
560,860 |
289.885,00 |
|
|
QUALCOMM |
883121 |
170,090 |
19:46 |
-3,830 |
-2,20% |
170,070 |
170,120 |
173,920 |
4,47 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
469,070 |
19:44 |
-8,830 |
-1,85% |
468,680 |
469,340 |
477,900 |
774.394,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.142,290 |
19:45 |
-7,900 |
-0,69% |
1.141,290 |
1.142,860 |
1.150,190 |
246.933,00 |
|
|
Cintas Corp |
880205 |
203,890 |
19:44 |
+0,150 |
+0,07% |
203,770 |
204,000 |
203,740 |
662.304,00 |
|
|
Cisco Systems |
878841 |
52,100 |
19:46 |
+0,660 |
+1,28% |
52,090 |
52,100 |
51,440 |
12,32 Mio. |
|
|
Electronic Arts |
878372 |
139,220 |
19:46 |
-1,520 |
-1,08% |
139,190 |
139,240 |
140,740 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
275,480 |
19:46 |
-4,870 |
-1,74% |
275,360 |
275,600 |
280,350 |
795.053,00 |
|
|
Adobe |
871981 |
521,030 |
19:45 |
-5,410 |
-1,03% |
520,930 |
521,090 |
526,440 |
2,20 Mio. |
|
|
Microsoft Corp |
870747 |
437,019 |
19:46 |
-1,671 |
-0,38% |
436,990 |
437,020 |
438,690 |
12,30 Mio. |
|
|
Honeywell International |
870153 |
203,325 |
19:45 |
-0,375 |
-0,18% |
203,270 |
203,370 |
203,700 |
1,50 Mio. |
|
|
Ross Stores |
870053 |
154,060 |
19:46 |
-0,380 |
-0,25% |
154,000 |
154,100 |
154,440 |
1,08 Mio. |
|
|
Autodesk |
869964 |
269,140 |
19:45 |
-0,620 |
-0,23% |
269,030 |
269,280 |
269,760 |
545.782,00 |
|
|
Lam Research Corp |
869686 |
765,260 |
19:45 |
-23,810 |
-3,02% |
765,000 |
765,600 |
789,070 |
766.200,00 |
|
|
Micron Technology |
869020 |
89,477 |
19:46 |
+0,227 |
+0,25% |
89,470 |
89,480 |
89,250 |
10,49 Mio. |
|
|
Paychex |
868284 |
133,450 |
19:46 |
+0,280 |
+0,21% |
133,390 |
133,460 |
133,170 |
752.420,00 |
|
|
Amgen |
867900 |
338,635 |
19:46 |
+2,685 |
+0,80% |
338,560 |
338,710 |
335,950 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
230,815 |
19:46 |
+1,945 |
+0,85% |
230,810 |
230,820 |
228,870 |
60,68 Mio. |
|
|
KLA Corp |
865884 |
753,690 |
19:45 |
-18,740 |
-2,43% |
753,190 |
753,990 |
772,430 |
484.420,00 |
|
|
CSX Corp |
865857 |
34,545 |
19:46 |
-0,255 |
-0,73% |
34,540 |
34,550 |
34,800 |
7,09 Mio. |
|
|
Applied Materials |
865177 |
190,400 |
19:46 |
-6,310 |
-3,21% |
190,370 |
190,450 |
196,710 |
3,67 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,060 |
19:46 |
-2,680 |
-1,71% |
154,050 |
154,060 |
156,740 |
21,94 Mio. |
|
|
Analog Devices |
862485 |
225,700 |
19:46 |
-7,750 |
-3,32% |
225,610 |
225,790 |
233,450 |
1,82 Mio. |
|
|
PACCAR |
861114 |
98,820 |
19:46 |
-0,700 |
-0,70% |
98,810 |
98,840 |
99,520 |
1,27 Mio. |
|
|
Intel Corp |
855681 |
20,515 |
19:46 |
-0,625 |
-2,96% |
20,510 |
20,520 |
21,140 |
45,51 Mio. |
|
|
Xcel Energy |
855009 |
64,630 |
19:45 |
+0,570 |
+0,89% |
64,630 |
64,640 |
64,060 |
3,29 Mio. |
|
|
Texas Instruments |
852654 |
201,770 |
19:46 |
-5,830 |
-2,81% |
201,770 |
201,900 |
207,600 |
3,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
40,335 |
19:46 |
+1,045 |
+2,66% |
40,330 |
40,340 |
39,290 |
9,82 Mio. |
|
|
PepsiCo |
851995 |
171,515 |
19:46 |
-3,145 |
-1,80% |
171,510 |
171,520 |
174,660 |
4,77 Mio. |
|
|
Automatic Data Processing |
850347 |
276,910 |
19:46 |
-0,780 |
-0,28% |
276,790 |
277,080 |
277,690 |
1,02 Mio. |
|
|
American Electric Power Compan |
850222 |
102,070 |
19:46 |
+0,330 |
+0,32% |
102,060 |
102,080 |
101,740 |
2,42 Mio. |
|
|
Biogen |
789617 |
198,975 |
19:46 |
-2,465 |
-1,22% |
198,870 |
199,080 |
201,440 |
737.572,00 |
|
|
Netflix |
552484 |
701,970 |
19:46 |
-2,350 |
-0,33% |
701,790 |
702,410 |
704,320 |
1,42 Mio. |
|
|
Comcast Corp |
157484 |
40,220 |
19:46 |
-0,050 |
-0,12% |
40,220 |
40,230 |
40,270 |
8,88 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,080 |
19:46 |
-1,020 |
-0,63% |
161,970 |
162,250 |
163,100 |
708.923,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,272 |
19:46 |
-0,127 |
-1,52% |
8,270 |
8,280 |
8,400 |
12,91 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
253,960 |
19:46 |
+45,460 |
+21,80% |
253,820 |
254,060 |
208,500 |
9,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
90,740 |
19:46 |
+0,120 |
+0,13% |
90,730 |
90,760 |
90,620 |
1,42 Mio. |
|
|
Marvell Technology |
A3CNLD |
72,910 |
19:46 |
-1,970 |
-2,63% |
72,910 |
72,920 |
74,880 |
4,54 Mio. |
|
|
GlobalFoundries |
A3C6AF |
39,220 |
19:46 |
-1,800 |
-4,39% |
39,220 |
39,260 |
41,020 |
923.476,00 |
|
|
DoorDash |
A2QHEA |
138,290 |
19:46 |
+1,000 |
+0,73% |
138,200 |
138,370 |
137,290 |
1,81 Mio. |
|
|
Airbnb |
A2QG35 |
130,945 |
19:46 |
+2,195 |
+1,70% |
130,920 |
130,970 |
128,750 |
4,49 Mio. |
|
|
Datadog |
A2PSFR |
114,770 |
19:46 |
-0,750 |
-0,65% |
114,720 |
114,780 |
115,520 |
979.889,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
291,840 |
19:46 |
+14,460 |
+5,21% |
291,790 |
291,950 |
277,380 |
6,73 Mio. |
|
|
Moderna |
A2N9D9 |
65,391 |
19:46 |
-2,629 |
-3,86% |
65,390 |
65,420 |
68,020 |
4,54 Mio. |
|
|
PDD Holdings |
A2JRK6 |
99,580 |
19:46 |
-0,400 |
-0,40% |
99,560 |
99,590 |
99,980 |
4,42 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,530 |
19:46 |
+0,030 |
+0,08% |
37,530 |
37,540 |
37,500 |
3,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom Inc. |
A2JG9Z |
169,800 |
19:46 |
+2,380 |
+1,42% |
169,770 |
169,810 |
167,420 |
15,53 Mio. |
|
|
Zscaler |
A2JF28 |
171,280 |
19:45 |
-1,300 |
-0,75% |
171,270 |
171,430 |
172,580 |
655.636,00 |
|
|
Booking Holdings |
A2JEXP |
4.045,720 |
19:44 |
+28,210 |
+0,70% |
4.042,800 |
4.052,690 |
4.017,510 |
157.160,00 |
|
|
MongoDB |
A2DYB1 |
277,790 |
19:44 |
-6,070 |
-2,14% |
277,510 |
277,950 |
283,860 |
521.713,00 |
|
|
Baker Hughes Company |
A2DUAY |
36,080 |
19:46 |
-0,280 |
-0,77% |
36,080 |
36,090 |
36,360 |
3,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
109,340 |
19:46 |
-0,800 |
-0,73% |
109,290 |
109,340 |
110,140 |
1,24 Mio. |
|
|
Charter Communications |
A2AJX9 |
330,270 |
19:46 |
-1,070 |
-0,32% |
330,150 |
330,440 |
331,340 |
823.937,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
80,945 |
19:46 |
-0,285 |
-0,35% |
80,930 |
80,950 |
81,230 |
655.139,00 |
|
|
CDW Corp |
A1W0KL |
225,665 |
19:46 |
-2,205 |
-0,97% |
225,540 |
225,750 |
227,870 |
635.631,00 |
|
|
T-Mobile US |
A1T7LU |
199,350 |
19:46 |
-0,290 |
-0,15% |
199,350 |
199,380 |
199,640 |
2,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
335,600 |
19:46 |
+2,000 |
+0,60% |
335,340 |
335,650 |
333,600 |
1,34 Mio. |
|
|
Meta Platforms |
A1JWVX |
563,165 |
19:46 |
+4,065 |
+0,73% |
563,070 |
563,260 |
559,100 |
9,97 Mio. |
|
|
ASML Holding NV |
A1J85V |
798,460 |
19:45 |
-29,700 |
-3,59% |
797,850 |
799,360 |
828,160 |
1,31 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
181,445 |
19:46 |
-0,185 |
-0,10% |
181,390 |
181,500 |
181,630 |
4,21 Mio. |
|
|
Mondelez International |
A1J4U0 |
74,830 |
19:46 |
+0,050 |
+0,07% |
74,820 |
74,830 |
74,780 |
2,99 Mio. |
|
|
Workday |
A1J39P |
247,250 |
19:46 |
-0,180 |
-0,07% |
247,190 |
247,350 |
247,430 |
1,05 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.112,645 |
19:46 |
-3,005 |
-0,27% |
1.111,910 |
1.113,800 |
1.115,650 |
250.891,00 |
|
|
Tesla |
A1CX3T |
238,980 |
19:46 |
-4,940 |
-2,03% |
238,970 |
239,020 |
243,920 |
62,50 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
229,840 |
19:46 |
-8,880 |
-3,72% |
229,770 |
230,070 |
238,720 |
1,88 Mio. |
|
|
Alphabet |
A14Y6H |
163,965 |
19:46 |
+0,725 |
+0,44% |
163,960 |
163,970 |
163,240 |
9,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
162,820 |
19:46 |
+0,680 |
+0,42% |
162,810 |
162,830 |
162,140 |
12,53 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,305 |
19:46 |
-0,525 |
-1,01% |
51,300 |
51,310 |
51,830 |
2,68 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,035 |
19:46 |
+0,045 |
+0,13% |
35,030 |
35,040 |
34,990 |
6,99 Mio. |
|
|
PayPal Holdings |
A14R7U |
76,620 |
19:46 |
-0,950 |
-1,22% |
76,610 |
76,640 |
77,570 |
9,08 Mio. |
|
|
Fortinet |
A0YEFE |
76,400 |
19:46 |
+0,740 |
+0,98% |
76,390 |
76,410 |
75,660 |
2,56 Mio. |
|
|
Verisk Analytics |
A0YA2M |
265,710 |
19:45 |
-0,250 |
-0,09% |
265,580 |
265,760 |
265,960 |
442.127,00 |
|
|
Dollar Tree |
A0NFQC |
71,860 |
19:46 |
-2,020 |
-2,73% |
71,840 |
71,870 |
73,880 |
2,19 Mio. |
|
|
MercadoLibre |
A0MYNP |
2.100,515 |
19:40 |
-8,885 |
-0,42% |
2.096,030 |
2.102,530 |
2.109,400 |
114.999,00 |
|
|
lululemon athletica |
A0MXBY |
263,215 |
19:46 |
-7,545 |
-2,79% |
263,100 |
263,330 |
270,760 |
1,22 Mio. |
|
|
Super Micro Computer |
A0MKJF |
450,220 |
19:46 |
+13,020 |
+2,98% |
450,000 |
450,760 |
437,200 |
4,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
70,405 |
19:46 |
-1,515 |
-2,11% |
70,380 |
70,430 |
71,920 |
2,23 Mio. |
|