| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.630,51 |
20:08 |
-106,24 |
-0,57% |
- |
- |
18.736,75 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.764,540 |
20:01 |
+30,250 |
+0,81% |
3.759,120 |
3.766,470 |
3.734,290 |
88.723,00 |
|
|
MercadoLibre |
A0MYNP |
1.708,968 |
20:08 |
-0,892 |
-0,05% |
1.707,350 |
1.713,710 |
1.709,860 |
209.351,00 |
|
|
Broadcom |
A2JG9Z |
1.363,200 |
20:08 |
-27,470 |
-1,98% |
1.362,910 |
1.363,810 |
1.390,670 |
1,11 Mio. |
|
|
NVIDIA Corp |
918422 |
1.139,330 |
20:08 |
-8,920 |
-0,78% |
1.139,250 |
1.139,410 |
1.148,250 |
29,92 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
967,690 |
20:08 |
+9,790 |
+1,02% |
966,740 |
968,640 |
957,900 |
208.517,00 |
|
|
ASML Holding NV |
A1J85V |
963,560 |
20:06 |
+5,680 |
+0,59% |
963,180 |
964,790 |
957,880 |
374.855,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
962,790 |
20:06 |
-3,700 |
-0,38% |
961,820 |
964,310 |
966,490 |
184.256,00 |
|
|
Lam Research Corp |
869686 |
952,540 |
20:07 |
-0,700 |
-0,07% |
950,600 |
952,540 |
953,240 |
536.447,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
818,150 |
20:08 |
+11,630 |
+1,44% |
817,950 |
818,280 |
806,520 |
1,06 Mio. |
|
|
KLA Corp |
865884 |
771,570 |
20:06 |
-0,790 |
-0,10% |
771,290 |
772,470 |
772,360 |
181.193,00 |
|
|
Cintas Corp |
880205 |
667,360 |
20:07 |
+3,840 |
+0,58% |
667,360 |
667,840 |
663,520 |
145.236,00 |
|
|
Netflix |
552484 |
649,170 |
20:08 |
-5,450 |
-0,83% |
648,870 |
649,410 |
654,620 |
1,31 Mio. |
|
|
Intuit |
886053 |
567,780 |
20:08 |
-30,500 |
-5,10% |
567,580 |
567,940 |
598,280 |
2,10 Mio. |
|
|
Synopsys |
883703 |
571,760 |
20:07 |
-8,450 |
-1,46% |
571,530 |
571,900 |
580,210 |
556.092,00 |
|
|
Roper Technologies |
883563 |
525,410 |
20:08 |
-5,530 |
-1,04% |
525,310 |
525,680 |
530,940 |
198.291,00 |
|
|
IDEXX Laboratories |
888210 |
496,500 |
20:05 |
-1,850 |
-0,37% |
495,780 |
496,620 |
498,350 |
234.542,00 |
|
|
Meta Platforms |
A1JWVX |
468,767 |
20:08 |
-5,593 |
-1,18% |
468,760 |
468,810 |
474,360 |
6,37 Mio. |
|
|
Adobe |
871981 |
451,630 |
20:08 |
-25,970 |
-5,44% |
451,540 |
451,730 |
477,600 |
3,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
439,305 |
20:07 |
-1,825 |
-0,41% |
439,310 |
439,680 |
441,130 |
402.681,00 |
|
|
Microsoft Corp |
870747 |
418,450 |
20:08 |
-10,720 |
-2,50% |
418,400 |
418,450 |
429,170 |
16,21 Mio. |
|
|
Intuitive Surgical |
888024 |
402,150 |
20:08 |
+3,750 |
+0,94% |
402,150 |
402,360 |
398,400 |
867.497,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
320,520 |
20:08 |
-29,000 |
-8,30% |
320,300 |
320,740 |
349,520 |
3,91 Mio. |
|
|
MongoDB |
A2DYB1 |
315,275 |
20:08 |
-18,715 |
-5,60% |
315,050 |
315,790 |
333,990 |
1,87 Mio. |
|
|
ANSYS |
901492 |
320,280 |
20:06 |
-2,160 |
-0,67% |
320,190 |
320,430 |
322,440 |
113.690,00 |
|
|
lululemon athletica |
A0MXBY |
305,750 |
20:08 |
+7,210 |
+2,42% |
305,480 |
305,780 |
298,540 |
1,77 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
297,890 |
20:08 |
-9,010 |
-2,94% |
297,850 |
297,980 |
306,900 |
2,30 Mio. |
|
|
Amgen |
867900 |
303,040 |
20:08 |
+6,670 |
+2,25% |
302,880 |
303,080 |
296,370 |
948.583,00 |
|
|
Cadence Design Systems |
873567 |
289,037 |
20:08 |
-2,662 |
-0,91% |
288,990 |
289,160 |
291,700 |
941.885,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
276,170 |
20:08 |
+4,820 |
+1,78% |
275,950 |
276,230 |
271,350 |
365.504,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,660 |
20:08 |
-2,170 |
-0,79% |
271,540 |
271,770 |
273,830 |
472.119,00 |
|
|
Verisk Analytics |
A0YA2M |
247,860 |
20:08 |
+0,940 |
+0,38% |
247,780 |
247,940 |
246,920 |
247.755,00 |
|
|
Automatic Data Processing |
850347 |
240,667 |
20:08 |
+0,577 |
+0,24% |
240,600 |
240,690 |
240,090 |
435.274,00 |
|
|
Analog Devices |
862485 |
229,070 |
20:08 |
+0,920 |
+0,40% |
229,040 |
229,170 |
228,150 |
1,47 Mio. |
|
|
Marriott International |
913070 |
228,220 |
20:07 |
-0,240 |
-0,11% |
228,140 |
228,250 |
228,460 |
427.707,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,902 |
20:08 |
+3,162 |
+1,43% |
223,820 |
223,980 |
220,740 |
1,15 Mio. |
|
|
CDW Corp |
A1W0KL |
223,010 |
20:08 |
+2,300 |
+1,04% |
222,900 |
223,030 |
220,710 |
376.960,00 |
|
|
Applied Materials |
865177 |
218,305 |
20:08 |
-0,745 |
-0,34% |
218,220 |
218,370 |
219,050 |
1,60 Mio. |
|
|
Biogen |
789617 |
218,200 |
20:08 |
+3,790 |
+1,77% |
218,060 |
218,430 |
214,410 |
447.736,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
200,292 |
20:08 |
-8,218 |
-3,94% |
200,210 |
200,380 |
208,510 |
2,63 Mio. |
|
|
QUALCOMM |
883121 |
205,260 |
20:08 |
-3,000 |
-1,44% |
205,180 |
205,270 |
208,260 |
6,40 Mio. |
|
|
Workday |
A1J39P |
208,565 |
20:08 |
-3,015 |
-1,42% |
208,480 |
208,650 |
211,580 |
4,66 Mio. |
|
|
Honeywell International |
870153 |
199,690 |
20:08 |
+2,620 |
+1,33% |
199,690 |
199,730 |
197,070 |
989.142,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,165 |
20:08 |
+2,145 |
+1,10% |
197,130 |
197,200 |
195,020 |
681.147,00 |
|
|
Texas Instruments |
852654 |
194,050 |
20:08 |
-0,860 |
-0,44% |
194,010 |
194,030 |
194,910 |
1,72 Mio. |
|
|
Apple |
865985 |
191,705 |
20:08 |
+1,415 |
+0,74% |
191,700 |
191,710 |
190,290 |
25,56 Mio. |
|
|
Tesla |
A1CX3T |
179,470 |
20:08 |
+3,280 |
+1,86% |
179,460 |
179,480 |
176,190 |
60,93 Mio. |
|
|
Amazon.com |
906866 |
179,790 |
20:08 |
-2,230 |
-1,23% |
179,780 |
179,800 |
182,020 |
16,28 Mio. |
|
|
Alphabet |
A14Y6H |
174,490 |
20:08 |
-2,910 |
-1,64% |
174,490 |
174,500 |
177,400 |
10,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
173,105 |
20:08 |
-2,795 |
-1,59% |
173,100 |
173,110 |
175,900 |
10,23 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,835 |
20:08 |
+2,535 |
+1,48% |
173,830 |
173,910 |
171,300 |
872.042,00 |
|
|
PepsiCo |
851995 |
170,820 |
20:08 |
-0,330 |
-0,19% |
170,810 |
170,840 |
171,150 |
1,50 Mio. |
|
|
T-Mobile US |
A1T7LU |
170,835 |
20:08 |
+1,955 |
+1,16% |
170,820 |
170,840 |
168,880 |
2,82 Mio. |
|
|
Advanced Micro Devices |
863186 |
167,770 |
20:08 |
+2,630 |
+1,59% |
167,760 |
167,770 |
165,140 |
31,64 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,265 |
20:08 |
-4,495 |
-2,71% |
161,190 |
161,350 |
165,760 |
1,57 Mio. |
|
|
Zscaler |
A2JF28 |
158,510 |
20:08 |
-5,860 |
-3,57% |
158,440 |
158,500 |
164,370 |
1,99 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,690 |
20:08 |
+0,010 |
+0,01% |
159,570 |
159,760 |
159,680 |
529.835,00 |
|
|
PDD Holdings |
A2JRK6 |
152,510 |
20:08 |
+1,240 |
+0,82% |
152,510 |
152,560 |
151,270 |
5,83 Mio. |
|
|
Moderna |
A2N9D9 |
149,960 |
20:08 |
+2,040 |
+1,38% |
149,740 |
149,980 |
147,920 |
2,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
145,360 |
20:08 |
-1,250 |
-0,85% |
145,320 |
145,380 |
146,610 |
1,81 Mio. |
|
|
Ross Stores |
870053 |
140,380 |
20:08 |
+1,280 |
+0,92% |
140,380 |
140,430 |
139,100 |
1,54 Mio. |
|
|
Electronic Arts |
878372 |
130,890 |
20:08 |
-1,080 |
-0,82% |
130,880 |
130,920 |
131,970 |
897.841,00 |
|
|
Micron Technology |
869020 |
128,185 |
20:08 |
-3,395 |
-2,58% |
128,190 |
128,220 |
131,580 |
6,73 Mio. |
|
|
DexCom |
A0D9T1 |
120,350 |
20:08 |
-7,290 |
-5,71% |
120,170 |
120,550 |
127,640 |
2,42 Mio. |
|
|
Datadog |
A2PSFR |
118,675 |
20:08 |
-3,005 |
-2,47% |
118,620 |
118,730 |
121,680 |
2,33 Mio. |
|
|
Paychex |
868284 |
118,500 |
20:08 |
-0,250 |
-0,21% |
118,480 |
118,520 |
118,750 |
669.168,00 |
|
|
Dollar Tree |
A0NFQC |
114,830 |
20:08 |
+1,000 |
+0,88% |
114,830 |
114,880 |
113,830 |
2,35 Mio. |
|
|
DoorDash |
A2QHEA |
109,620 |
20:08 |
-2,120 |
-1,90% |
109,590 |
109,620 |
111,740 |
2,30 Mio. |
|
|
PACCAR |
861114 |
105,880 |
20:08 |
+0,640 |
+0,61% |
105,870 |
105,890 |
105,240 |
750.310,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
101,075 |
20:08 |
-0,685 |
-0,67% |
101,040 |
101,100 |
101,760 |
1,08 Mio. |
|
|
Microchip Technology |
886105 |
95,955 |
20:08 |
+0,395 |
+0,41% |
95,940 |
95,960 |
95,560 |
4,17 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,880 |
20:08 |
-1,570 |
-1,64% |
93,830 |
93,880 |
95,450 |
1,15 Mio. |
|
|
American Electric Power Compan |
850222 |
88,040 |
20:08 |
+0,570 |
+0,65% |
88,020 |
88,040 |
87,470 |
848.231,00 |
|
|
CoStar Group |
922134 |
78,460 |
20:07 |
-1,670 |
-2,08% |
78,430 |
78,480 |
80,130 |
1,43 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,505 |
20:08 |
+0,055 |
+0,07% |
78,480 |
78,530 |
78,450 |
1,48 Mio. |
|
|
Starbucks Corp |
884437 |
78,300 |
20:08 |
+1,420 |
+1,85% |
78,290 |
78,300 |
76,880 |
4,55 Mio. |
|
|
Marvell Technology |
A3CNLD |
77,070 |
20:08 |
+1,290 |
+1,70% |
77,070 |
77,080 |
75,780 |
7,53 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,865 |
20:08 |
+0,785 |
+1,03% |
76,860 |
76,870 |
76,080 |
1,19 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,910 |
20:08 |
+0,900 |
+1,27% |
71,890 |
71,900 |
71,010 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,010 |
20:08 |
+0,590 |
+0,83% |
71,990 |
72,010 |
71,420 |
323.582,00 |
|
|
Mondelez International |
A1J4U0 |
67,455 |
20:08 |
+0,525 |
+0,78% |
67,450 |
67,460 |
66,930 |
2,44 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,880 |
20:08 |
-1,240 |
-1,88% |
64,870 |
64,880 |
66,120 |
1,48 Mio. |
|
|
Fastenal Company |
887891 |
64,610 |
20:08 |
+0,160 |
+0,25% |
64,610 |
64,620 |
64,450 |
1,38 Mio. |
|
|
Gilead Sciences |
885823 |
64,104 |
20:08 |
+0,604 |
+0,95% |
64,100 |
64,110 |
63,500 |
2,68 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,780 |
20:08 |
+1,730 |
+2,83% |
62,760 |
62,780 |
61,050 |
7,55 Mio. |
|
|
Fortinet |
A0YEFE |
58,270 |
20:08 |
-1,460 |
-2,44% |
58,260 |
58,280 |
59,730 |
2,55 Mio. |
|
|
Xcel Energy |
855009 |
54,135 |
20:08 |
+0,835 |
+1,57% |
54,130 |
54,140 |
53,300 |
1,32 Mio. |
|
|
Copart |
893807 |
52,435 |
20:08 |
+0,295 |
+0,57% |
52,430 |
52,440 |
52,140 |
1,47 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,275 |
20:08 |
-0,855 |
-1,64% |
51,270 |
51,280 |
52,130 |
7,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,220 |
20:08 |
+0,570 |
+1,17% |
49,210 |
49,250 |
48,650 |
554.819,00 |
|
|
Cisco Systems |
878841 |
46,295 |
20:08 |
+0,215 |
+0,47% |
46,290 |
46,300 |
46,080 |
8,36 Mio. |
|
|
Comcast Corp |
157484 |
38,690 |
20:08 |
+0,750 |
+1,98% |
38,680 |
38,690 |
37,940 |
6,78 Mio. |
|
|
Exelon Corp |
852011 |
36,705 |
20:08 |
+0,525 |
+1,45% |
36,700 |
36,710 |
36,180 |
1,92 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,685 |
20:08 |
+0,025 |
+0,07% |
34,680 |
34,690 |
34,660 |
2,45 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,940 |
20:08 |
+0,280 |
+0,83% |
33,930 |
33,940 |
33,660 |
1,95 Mio. |
|
|
CSX Corp |
865857 |
33,360 |
20:08 |
+0,120 |
+0,36% |
33,350 |
33,360 |
33,240 |
5,03 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,275 |
20:08 |
+0,345 |
+1,08% |
32,270 |
32,280 |
31,930 |
1,92 Mio. |
|
|
Intel Corp |
855681 |
30,365 |
20:08 |
+0,235 |
+0,78% |
30,360 |
30,370 |
30,130 |
13,73 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,530 |
20:08 |
+0,640 |
+4,30% |
15,530 |
15,540 |
14,890 |
7,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,995 |
20:08 |
+0,335 |
+4,37% |
7,990 |
8,000 |
7,660 |
21,55 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
20:08 |
±0,000 |
±0,00% |
2,740 |
2,750 |
2,740 |
9,56 Mio. |
|