| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.671,76 |
20:34 |
+70,79 |
+0,38% |
- |
- |
18.600,97 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,540 |
20:34 |
-1,650 |
-2,25% |
71,530 |
71,550 |
73,190 |
1,53 Mio. |
|
|
Illumina |
927079 |
102,760 |
20:34 |
-0,610 |
-0,59% |
102,720 |
102,850 |
103,370 |
2,62 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,810 |
20:34 |
+4,480 |
+2,65% |
173,730 |
173,980 |
169,330 |
2,13 Mio. |
|
|
CoStar Group |
922134 |
79,180 |
20:34 |
+1,130 |
+1,45% |
79,170 |
79,190 |
78,050 |
1,23 Mio. |
|
|
NVIDIA Corp |
918422 |
1.158,830 |
20:34 |
+8,830 |
+0,77% |
1.158,650 |
1.159,010 |
1.150,000 |
28,62 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,595 |
20:34 |
-0,185 |
-0,28% |
65,580 |
65,600 |
65,780 |
946.936,00 |
|
|
Take-Two Interactive Software |
914508 |
165,830 |
20:34 |
+2,190 |
+1,34% |
165,810 |
165,860 |
163,640 |
975.958,00 |
|
|
Marriott International |
913070 |
231,340 |
20:34 |
+2,960 |
+1,30% |
231,300 |
231,390 |
228,380 |
553.645,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,590 |
20:34 |
+1,250 |
+0,70% |
179,580 |
179,590 |
178,340 |
16,94 Mio. |
|
|
ANSYS |
901492 |
316,670 |
20:30 |
+1,920 |
+0,61% |
316,490 |
316,830 |
314,750 |
245.701,00 |
|
|
Copart |
893807 |
53,170 |
20:34 |
+0,520 |
+0,99% |
53,170 |
53,180 |
52,650 |
2,10 Mio. |
|
|
Costco Wholesale Corp |
888351 |
826,310 |
20:34 |
+10,920 |
+1,34% |
825,960 |
826,640 |
815,390 |
871.273,00 |
|
|
IDEXX Laboratories |
888210 |
488,040 |
20:34 |
-4,390 |
-0,89% |
488,020 |
488,740 |
492,430 |
412.704,00 |
|
|
Intuitive Surgical |
888024 |
407,180 |
20:34 |
+3,320 |
+0,82% |
407,120 |
407,450 |
403,860 |
508.681,00 |
|
|
Fastenal Company |
887891 |
64,510 |
20:34 |
+0,200 |
+0,31% |
64,490 |
64,510 |
64,310 |
1,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,820 |
20:34 |
+0,830 |
+1,05% |
79,810 |
79,820 |
78,990 |
2,28 Mio. |
|
|
Microchip Technology |
886105 |
94,640 |
20:34 |
-0,980 |
-1,02% |
94,630 |
94,650 |
95,620 |
2,26 Mio. |
|
|
Intuit |
886053 |
573,000 |
20:34 |
+5,780 |
+1,02% |
572,800 |
573,360 |
567,220 |
735.895,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,180 |
20:34 |
+0,750 |
+1,18% |
64,170 |
64,190 |
63,430 |
2,45 Mio. |
|
|
Starbucks Corp |
884437 |
82,855 |
20:34 |
+0,775 |
+0,94% |
82,850 |
82,860 |
82,080 |
7,91 Mio. |
|
|
Synopsys |
883703 |
562,085 |
20:32 |
+0,905 |
+0,16% |
561,560 |
562,230 |
561,180 |
434.857,00 |
|
|
Roper Technologies |
883563 |
543,630 |
20:34 |
+7,470 |
+1,39% |
543,500 |
544,090 |
536,160 |
231.214,00 |
|
|
QUALCOMM |
883121 |
204,420 |
20:34 |
-1,490 |
-0,72% |
204,370 |
204,450 |
205,910 |
3,40 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
475,290 |
20:34 |
+5,110 |
+1,09% |
474,810 |
475,290 |
470,180 |
595.237,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
998,110 |
20:33 |
+8,630 |
+0,87% |
997,750 |
999,000 |
989,480 |
176.339,00 |
|
|
Cintas Corp |
880205 |
685,600 |
20:34 |
+11,050 |
+1,64% |
685,270 |
685,710 |
674,550 |
229.800,00 |
|
|
Cisco Systems |
878841 |
47,550 |
20:34 |
+0,900 |
+1,93% |
47,540 |
47,550 |
46,650 |
10,83 Mio. |
|
|
Electronic Arts |
878372 |
135,055 |
20:34 |
+2,065 |
+1,55% |
135,040 |
135,080 |
132,990 |
796.144,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
286,830 |
20:33 |
+0,680 |
+0,24% |
286,750 |
286,980 |
286,150 |
711.295,00 |
|
|
Adobe |
871981 |
447,120 |
20:33 |
+8,100 |
+1,84% |
446,900 |
447,250 |
439,020 |
1,97 Mio. |
|
|
Microsoft Corp |
870747 |
414,666 |
20:34 |
+1,146 |
+0,28% |
414,610 |
414,660 |
413,520 |
7,25 Mio. |
|
|
Honeywell International |
870153 |
207,891 |
20:34 |
+5,431 |
+2,68% |
207,840 |
207,900 |
202,460 |
2,09 Mio. |
|
|
Ross Stores |
870053 |
140,760 |
20:33 |
-0,460 |
-0,33% |
140,720 |
140,750 |
141,220 |
1,21 Mio. |
|
|
Autodesk |
869964 |
211,575 |
20:34 |
+0,755 |
+0,36% |
211,490 |
211,660 |
210,820 |
2,04 Mio. |
|
|
Lam Research Corp |
869686 |
923,540 |
20:31 |
-12,090 |
-1,29% |
923,830 |
925,350 |
935,630 |
348.831,00 |
|
|
Micron Technology |
869020 |
127,100 |
20:34 |
-1,070 |
-0,84% |
127,080 |
127,110 |
128,170 |
8,14 Mio. |
|
|
Paychex |
868284 |
122,170 |
20:34 |
+2,020 |
+1,68% |
122,120 |
122,200 |
120,150 |
654.505,00 |
|
|
Amgen |
867900 |
309,330 |
20:34 |
+1,910 |
+0,62% |
309,170 |
309,340 |
307,420 |
747.840,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
195,050 |
20:34 |
+1,020 |
+0,53% |
195,030 |
195,050 |
194,030 |
27,95 Mio. |
|
|
KLA Corp |
865884 |
751,430 |
20:34 |
-2,720 |
-0,36% |
751,200 |
752,080 |
754,150 |
234.828,00 |
|
|
CSX Corp |
865857 |
32,940 |
20:34 |
-0,240 |
-0,72% |
32,930 |
32,940 |
33,180 |
4,07 Mio. |
|
|
Applied Materials |
865177 |
212,360 |
20:34 |
-1,850 |
-0,86% |
212,250 |
212,360 |
214,210 |
2,01 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,900 |
20:34 |
-1,650 |
-1,01% |
161,900 |
161,910 |
163,550 |
33,52 Mio. |
|
|
Analog Devices |
862485 |
231,310 |
20:33 |
-0,900 |
-0,39% |
231,250 |
231,400 |
232,210 |
1,10 Mio. |
|
|
PACCAR |
861114 |
106,260 |
20:34 |
+0,770 |
+0,73% |
106,240 |
106,280 |
105,490 |
1,26 Mio. |
|
|
Intel Corp |
855681 |
30,230 |
20:34 |
-0,060 |
-0,20% |
30,230 |
30,240 |
30,290 |
28,20 Mio. |
|
|
Xcel Energy |
855009 |
56,385 |
20:34 |
+1,105 |
+2,00% |
56,380 |
56,390 |
55,280 |
1,50 Mio. |
|
|
Texas Instruments |
852654 |
193,930 |
20:33 |
+0,210 |
+0,11% |
193,880 |
193,950 |
193,720 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,415 |
20:34 |
+0,215 |
+0,58% |
37,410 |
37,420 |
37,200 |
1,80 Mio. |
|
|
PepsiCo |
851995 |
174,244 |
20:34 |
+3,014 |
+1,76% |
174,220 |
174,250 |
171,230 |
1,95 Mio. |
|
|
Automatic Data Processing |
850347 |
247,045 |
20:34 |
+3,025 |
+1,24% |
247,000 |
247,090 |
244,020 |
403.558,00 |
|
|
American Electric Power Compan |
850222 |
90,890 |
20:33 |
+0,810 |
+0,90% |
90,870 |
90,900 |
90,080 |
1,10 Mio. |
|
|
Biogen |
789617 |
233,190 |
20:34 |
+3,390 |
+1,48% |
233,050 |
233,330 |
229,800 |
372.836,00 |
|
|
Netflix |
552484 |
634,070 |
20:33 |
+0,280 |
+0,04% |
634,110 |
634,440 |
633,790 |
1,54 Mio. |
|
|
Comcast Corp |
157484 |
39,660 |
20:34 |
+0,080 |
+0,20% |
39,650 |
39,660 |
39,580 |
5,98 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,035 |
20:34 |
-0,385 |
-0,24% |
158,970 |
159,100 |
159,420 |
893.770,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,275 |
20:34 |
-0,055 |
-0,66% |
8,270 |
8,280 |
8,330 |
13,05 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,990 |
20:34 |
-5,270 |
-2,53% |
202,990 |
203,140 |
208,260 |
3,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
77,540 |
20:34 |
+0,390 |
+0,51% |
77,520 |
77,560 |
77,150 |
960.547,00 |
|
|
Marvell Technology |
A3CNLD |
67,130 |
20:34 |
-1,080 |
-1,58% |
67,120 |
67,150 |
68,210 |
7,31 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,115 |
20:32 |
-0,495 |
-1,02% |
48,100 |
48,130 |
48,610 |
519.746,00 |
|
|
DoorDash |
A2QHEA |
111,940 |
20:34 |
+1,120 |
+1,01% |
111,890 |
111,960 |
110,820 |
2,02 Mio. |
|
|
Airbnb |
A2QG35 |
147,712 |
20:34 |
+1,462 |
+1,00% |
147,670 |
147,720 |
146,250 |
1,87 Mio. |
|
|
Datadog |
A2PSFR |
109,190 |
20:34 |
-0,150 |
-0,14% |
109,170 |
109,210 |
109,340 |
2,56 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,970 |
20:34 |
-1,720 |
-0,56% |
306,860 |
307,110 |
308,690 |
3,51 Mio. |
|
|
Moderna |
A2N9D9 |
146,045 |
20:34 |
-1,775 |
-1,20% |
145,960 |
146,140 |
147,820 |
1,94 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,610 |
20:33 |
-1,310 |
-0,89% |
145,580 |
145,640 |
146,920 |
4,25 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,820 |
20:34 |
+0,450 |
+1,31% |
34,810 |
34,820 |
34,370 |
4,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.322,960 |
20:34 |
+1,060 |
+0,08% |
1.322,250 |
1.323,960 |
1.321,900 |
1,29 Mio. |
|
|
Zscaler |
A2JF28 |
170,430 |
20:34 |
+1,410 |
+0,83% |
170,360 |
170,500 |
169,020 |
1,30 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.804,910 |
20:28 |
+41,270 |
+1,10% |
3.800,010 |
3.810,570 |
3.763,640 |
75.369,00 |
|
|
MongoDB |
A2DYB1 |
233,255 |
20:34 |
-1,355 |
-0,58% |
233,020 |
233,490 |
234,610 |
2,02 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,735 |
20:34 |
-0,415 |
-1,29% |
31,730 |
31,740 |
32,150 |
2,93 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,960 |
20:34 |
+1,850 |
+1,99% |
94,940 |
94,970 |
93,110 |
1,68 Mio. |
|
|
Charter Communications |
A2AJX9 |
281,490 |
20:33 |
-4,730 |
-1,65% |
281,420 |
281,720 |
286,220 |
330.271,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,970 |
20:32 |
+0,230 |
+0,31% |
73,960 |
73,990 |
73,740 |
305.394,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,610 |
20:34 |
-0,160 |
-5,78% |
2,610 |
2,620 |
2,770 |
14,31 Mio. |
|
|
CDW Corp |
A1W0KL |
222,235 |
20:33 |
-1,255 |
-0,56% |
222,190 |
222,360 |
223,490 |
336.953,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
177,825 |
20:34 |
+4,745 |
+2,74% |
177,810 |
177,830 |
173,080 |
3,58 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
291,750 |
20:34 |
-2,730 |
-0,93% |
291,720 |
291,790 |
294,480 |
1,66 Mio. |
|
|
Meta Platforms |
A1JWVX |
478,101 |
20:34 |
+0,611 |
+0,13% |
477,900 |
478,100 |
477,490 |
4,65 Mio. |
|
|
ASML Holding NV |
A1J85V |
952,690 |
20:34 |
-12,790 |
-1,32% |
952,610 |
953,940 |
965,480 |
431.837,00 |
|
|
Diamondback Energy |
A1J6Y4 |
187,780 |
20:34 |
-2,930 |
-1,54% |
187,760 |
187,830 |
190,710 |
1,04 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,355 |
20:34 |
+1,005 |
+1,49% |
68,350 |
68,360 |
67,350 |
2,55 Mio. |
|
|
Workday |
A1J39P |
210,720 |
20:34 |
-0,110 |
-0,05% |
210,610 |
210,740 |
210,830 |
2,12 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
969,640 |
20:34 |
+13,030 |
+1,36% |
968,920 |
970,320 |
956,610 |
133.283,00 |
|
|
Tesla |
A1CX3T |
176,700 |
20:34 |
+0,410 |
+0,23% |
176,680 |
176,720 |
176,290 |
45,60 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,475 |
20:34 |
-1,465 |
-0,54% |
268,350 |
268,590 |
269,940 |
899.245,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
174,480 |
20:34 |
+0,060 |
+0,03% |
174,480 |
174,490 |
174,420 |
7,15 Mio. |
|
|
Alphabet |
A14Y6F |
173,040 |
20:34 |
-0,130 |
-0,08% |
173,030 |
173,040 |
173,170 |
12,07 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,060 |
20:34 |
+0,170 |
+0,33% |
52,050 |
52,060 |
51,890 |
14,22 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,635 |
20:34 |
+0,535 |
+1,52% |
35,630 |
35,640 |
35,100 |
4,70 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,600 |
20:34 |
+0,140 |
+0,22% |
63,600 |
63,610 |
63,460 |
5,33 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,085 |
20:34 |
+0,165 |
+1,04% |
16,080 |
16,090 |
15,920 |
3,93 Mio. |
|
|
Fortinet |
A0YEFE |
59,000 |
20:34 |
+0,200 |
+0,34% |
58,990 |
59,000 |
58,800 |
1,77 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,800 |
20:34 |
+4,050 |
+1,60% |
257,720 |
257,880 |
253,750 |
293.112,00 |
|
|
Dollar Tree |
A0NFQC |
120,910 |
20:34 |
-0,070 |
-0,06% |
120,900 |
120,960 |
120,980 |
2,12 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.635,677 |
20:33 |
-57,462 |
-3,39% |
1.634,620 |
1.639,040 |
1.693,140 |
264.286,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
307,680 |
20:33 |
+1,060 |
+0,35% |
307,620 |
307,910 |
306,620 |
1,41 Mio. |
|
|
DexCom |
A0D9T1 |
116,415 |
20:34 |
+1,185 |
+1,03% |
116,380 |
116,460 |
115,230 |
1,66 Mio. |
|