| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.091,91 |
19:17 |
+70,72 |
+0,37% |
- |
- |
19.021,19 |
0,00 |
|
|
Broadcom |
A2JG9Z |
1.418,272 |
19:17 |
+17,002 |
+1,21% |
1.418,100 |
1.419,310 |
1.401,270 |
651.504,00 |
|
|
Adobe |
871981 |
468,400 |
19:16 |
+10,270 |
+2,24% |
468,270 |
468,500 |
458,130 |
1,20 Mio. |
|
|
Costco Wholesale Corp |
888351 |
849,010 |
19:17 |
+6,370 |
+0,76% |
848,730 |
849,050 |
842,640 |
792.187,00 |
|
|
Roper Technologies |
883563 |
556,000 |
19:16 |
+5,640 |
+1,02% |
555,760 |
556,220 |
550,360 |
181.434,00 |
|
|
NVIDIA Corp |
918422 |
1.215,590 |
19:17 |
+5,610 |
+0,46% |
1.215,280 |
1.215,600 |
1.209,980 |
24,91 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
346,100 |
19:17 |
+5,610 |
+1,65% |
345,930 |
346,090 |
340,490 |
2,17 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,050 |
19:17 |
+5,120 |
+1,73% |
300,950 |
301,150 |
295,930 |
1,19 Mio. |
|
|
Automatic Data Processing |
850347 |
252,640 |
19:16 |
+4,670 |
+1,88% |
252,540 |
252,680 |
247,970 |
629.694,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
497,945 |
19:17 |
+4,185 |
+0,85% |
497,850 |
498,040 |
493,760 |
4,92 Mio. |
|
|
Lam Research Corp |
869686 |
965,945 |
19:16 |
+3,755 |
+0,39% |
965,200 |
966,950 |
962,190 |
181.377,00 |
|
|
Cintas Corp |
880205 |
685,800 |
19:11 |
+3,650 |
+0,54% |
685,610 |
686,130 |
682,150 |
65.428,00 |
|
|
Verisk Analytics |
A0YA2M |
263,425 |
19:17 |
+3,425 |
+1,32% |
263,330 |
263,580 |
260,000 |
343.153,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.003,995 |
19:01 |
+3,205 |
+0,32% |
1.004,320 |
1.005,000 |
1.000,790 |
85.458,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,390 |
19:16 |
+2,380 |
+0,87% |
274,280 |
274,650 |
272,010 |
520.913,00 |
|
|
Intuit |
886053 |
574,990 |
19:16 |
+2,340 |
+0,41% |
574,600 |
574,990 |
572,650 |
440.011,00 |
|
|
Advanced Micro Devices |
863186 |
169,090 |
19:17 |
+2,310 |
+1,39% |
169,080 |
169,100 |
166,780 |
28,54 Mio. |
|
|
lululemon athletica |
A0MXBY |
325,330 |
19:17 |
+2,300 |
+0,71% |
325,390 |
325,710 |
323,030 |
2,20 Mio. |
|
|
IDEXX Laboratories |
888210 |
500,080 |
19:16 |
+2,240 |
+0,45% |
499,740 |
500,420 |
497,840 |
91.441,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
576,030 |
19:16 |
+2,180 |
+0,38% |
575,410 |
576,460 |
573,850 |
174.671,00 |
|
|
Micron Technology |
869020 |
132,080 |
19:17 |
+2,010 |
+1,55% |
132,070 |
132,090 |
130,070 |
6,55 Mio. |
|
|
CDW Corp |
A1W0KL |
223,735 |
19:17 |
+1,925 |
+0,87% |
223,670 |
223,800 |
221,810 |
290.143,00 |
|
|
Apple |
865985 |
196,250 |
19:17 |
+1,770 |
+0,91% |
196,250 |
196,260 |
194,480 |
27,66 Mio. |
|
|
Honeywell International |
870153 |
210,125 |
19:17 |
+1,675 |
+0,80% |
210,100 |
210,150 |
208,450 |
1,06 Mio. |
|
|
Paychex |
868284 |
123,470 |
19:17 |
+1,640 |
+1,35% |
123,450 |
123,510 |
121,830 |
753.789,00 |
|
|
Amgen |
867900 |
307,105 |
19:16 |
+1,415 |
+0,46% |
307,040 |
307,220 |
305,690 |
645.148,00 |
|
|
ANSYS |
901492 |
326,070 |
19:15 |
+1,340 |
+0,41% |
325,930 |
326,530 |
324,730 |
105.323,00 |
|
|
Zscaler |
A2JF28 |
180,180 |
19:17 |
+1,250 |
+0,70% |
180,130 |
180,230 |
178,930 |
754.109,00 |
|
|
PayPal Holdings |
A14R7U |
68,255 |
19:17 |
+1,235 |
+1,84% |
68,250 |
68,260 |
67,020 |
5,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
216,035 |
19:17 |
+1,085 |
+0,50% |
216,030 |
216,090 |
214,950 |
1,00 Mio. |
|
|
Microsoft Corp |
870747 |
425,554 |
19:17 |
+1,034 |
+0,24% |
425,520 |
425,570 |
424,520 |
5,29 Mio. |
|
|
Cadence Design Systems |
873567 |
296,760 |
19:16 |
+1,020 |
+0,34% |
296,720 |
296,910 |
295,740 |
433.761,00 |
|
|
Gilead Sciences |
885823 |
64,775 |
19:17 |
+0,925 |
+1,45% |
64,770 |
64,780 |
63,850 |
2,27 Mio. |
|
|
Electronic Arts |
878372 |
138,280 |
19:17 |
+0,880 |
+0,64% |
138,280 |
138,340 |
137,400 |
826.429,00 |
|
|
DexCom |
A0D9T1 |
116,130 |
19:17 |
+0,830 |
+0,72% |
116,080 |
116,140 |
115,300 |
1,40 Mio. |
|
|
Amazon.com |
906866 |
185,790 |
19:17 |
+0,790 |
+0,43% |
185,780 |
185,800 |
185,000 |
14,55 Mio. |
|
|
Applied Materials |
865177 |
222,485 |
19:17 |
+0,735 |
+0,33% |
222,440 |
222,530 |
221,750 |
1,53 Mio. |
|
|
Texas Instruments |
852654 |
196,890 |
19:17 |
+0,650 |
+0,33% |
196,890 |
196,950 |
196,240 |
1,39 Mio. |
|
|
Ross Stores |
870053 |
144,680 |
19:17 |
+0,530 |
+0,37% |
144,660 |
144,700 |
144,150 |
912.524,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
53,980 |
19:17 |
+0,510 |
+0,95% |
53,980 |
53,990 |
53,470 |
1,27 Mio. |
|
|
Datadog |
A2PSFR |
110,074 |
19:17 |
+0,454 |
+0,41% |
110,060 |
110,100 |
109,620 |
1,86 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,190 |
19:17 |
+0,420 |
+0,23% |
180,190 |
180,210 |
179,770 |
2,48 Mio. |
|
|
Fastenal Company |
887891 |
64,420 |
19:17 |
+0,410 |
+0,64% |
64,420 |
64,440 |
64,010 |
768.627,00 |
|
|
Vertex Pharmaceuticals |
882807 |
485,902 |
19:17 |
+0,372 |
+0,08% |
485,750 |
485,970 |
485,530 |
384.460,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,480 |
19:17 |
+0,170 |
+0,26% |
66,470 |
66,490 |
66,310 |
518.575,00 |
|
|
Marvell Technology |
A3CNLD |
68,260 |
19:17 |
+0,160 |
+0,23% |
68,250 |
68,280 |
68,100 |
3,09 Mio. |
|
|
Intel Corp |
855681 |
30,578 |
19:17 |
+0,158 |
+0,52% |
30,570 |
30,580 |
30,420 |
12,15 Mio. |
|
|
Intuitive Surgical |
888024 |
418,306 |
19:17 |
+0,156 |
+0,04% |
418,280 |
418,540 |
418,150 |
575.102,00 |
|
|
Fortinet |
A0YEFE |
59,887 |
19:17 |
+0,137 |
+0,23% |
59,870 |
59,890 |
59,750 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
34,645 |
19:17 |
+0,135 |
+0,39% |
34,640 |
34,650 |
34,510 |
1,92 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,962 |
19:17 |
+0,122 |
+0,07% |
169,930 |
170,000 |
169,840 |
674.376,00 |
|
|
Autodesk |
869964 |
215,975 |
19:17 |
+0,105 |
+0,05% |
215,910 |
216,040 |
215,870 |
1,12 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,790 |
19:17 |
+0,090 |
+0,12% |
74,780 |
74,800 |
74,700 |
255.022,00 |
|
|
CSX Corp |
865857 |
33,030 |
19:17 |
+0,040 |
+0,12% |
33,020 |
33,030 |
32,990 |
3,94 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,890 |
19:17 |
+0,030 |
+0,19% |
15,880 |
15,890 |
15,860 |
3,49 Mio. |
|
|
Starbucks Corp |
884437 |
81,489 |
19:17 |
+0,019 |
+0,02% |
81,480 |
81,490 |
81,470 |
5,30 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,040 |
19:17 |
±0,000 |
±0,00% |
191,000 |
191,140 |
191,040 |
290.141,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
19:17 |
±0,000 |
±0,00% |
31,750 |
31,760 |
31,750 |
2,40 Mio. |
|
|
Comcast Corp |
157484 |
39,035 |
19:17 |
-0,035 |
-0,09% |
39,030 |
39,040 |
39,070 |
6,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
68,145 |
19:17 |
-0,045 |
-0,07% |
68,140 |
68,150 |
68,190 |
1,77 Mio. |
|
|
Xcel Energy |
855009 |
54,765 |
19:17 |
-0,055 |
-0,10% |
54,760 |
54,770 |
54,820 |
1,06 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,530 |
19:17 |
-0,060 |
-2,32% |
2,530 |
2,540 |
2,590 |
9,57 Mio. |
|
|
Cisco Systems |
878841 |
46,165 |
19:17 |
-0,065 |
-0,14% |
46,160 |
46,170 |
46,230 |
5,92 Mio. |
|
|
DoorDash |
A2QHEA |
114,000 |
19:17 |
-0,070 |
-0,06% |
113,950 |
114,010 |
114,070 |
1,10 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,260 |
19:17 |
-0,080 |
-0,96% |
8,250 |
8,260 |
8,340 |
6,81 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,740 |
19:17 |
-0,090 |
-0,06% |
143,740 |
143,800 |
143,830 |
2,64 Mio. |
|
|
Microchip Technology |
886105 |
93,240 |
19:17 |
-0,120 |
-0,13% |
93,230 |
93,250 |
93,360 |
1,62 Mio. |
|
|
American Electric Power Compan |
850222 |
88,560 |
19:17 |
-0,140 |
-0,16% |
88,550 |
88,580 |
88,700 |
671.143,00 |
|
|
Exelon Corp |
852011 |
36,350 |
19:17 |
-0,170 |
-0,47% |
36,350 |
36,360 |
36,520 |
883.306,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
178,180 |
19:17 |
-0,170 |
-0,10% |
178,170 |
178,180 |
178,350 |
6,05 Mio. |
|
|
Alphabet |
A14Y6F |
176,540 |
19:17 |
-0,190 |
-0,11% |
176,540 |
176,550 |
176,730 |
6,92 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,325 |
19:17 |
-0,245 |
-0,71% |
34,320 |
34,330 |
34,570 |
4,39 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,205 |
19:17 |
-0,245 |
-0,47% |
52,200 |
52,210 |
52,450 |
5,34 Mio. |
|
|
Airbnb |
A2QG35 |
146,750 |
19:17 |
-0,250 |
-0,17% |
146,680 |
146,750 |
147,000 |
1,18 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,410 |
19:17 |
-0,260 |
-0,16% |
165,310 |
165,360 |
165,670 |
638.697,00 |
|
|
PACCAR |
861114 |
108,830 |
19:17 |
-0,270 |
-0,25% |
108,800 |
108,840 |
109,100 |
556.493,00 |
|
|
Netflix |
552484 |
648,240 |
19:16 |
-0,280 |
-0,04% |
648,050 |
648,410 |
648,520 |
708.048,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,720 |
19:17 |
-0,280 |
-0,36% |
76,710 |
76,780 |
77,000 |
842.257,00 |
|
|
Tesla |
A1CX3T |
177,570 |
19:17 |
-0,370 |
-0,21% |
177,560 |
177,580 |
177,940 |
37,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
278,930 |
19:14 |
-0,430 |
-0,15% |
278,690 |
279,000 |
279,360 |
294.530,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,030 |
19:17 |
-0,430 |
-0,26% |
162,950 |
163,060 |
163,460 |
358.275,00 |
|
|
AstraZeneca PLC |
886715 |
80,390 |
19:17 |
-0,440 |
-0,54% |
80,390 |
80,400 |
80,830 |
1,10 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,460 |
19:16 |
-0,640 |
-1,30% |
48,430 |
48,460 |
49,100 |
644.646,00 |
|
|
CoStar Group |
922134 |
76,272 |
19:17 |
-0,777 |
-1,01% |
76,250 |
76,300 |
77,050 |
1,02 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,670 |
19:16 |
-0,780 |
-1,08% |
71,670 |
71,710 |
72,450 |
1,04 Mio. |
|
|
Illumina |
927079 |
113,930 |
19:17 |
-0,785 |
-0,68% |
113,830 |
113,960 |
114,715 |
1,23 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,280 |
19:17 |
-0,910 |
-0,94% |
96,280 |
96,330 |
97,190 |
1,05 Mio. |
|
|
Dollar Tree |
A0NFQC |
111,315 |
19:16 |
-1,055 |
-0,94% |
111,290 |
111,340 |
112,370 |
910.903,00 |
|
|
Marriott International |
913070 |
230,800 |
19:17 |
-1,230 |
-0,53% |
230,700 |
230,800 |
232,030 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
208,200 |
19:17 |
-1,240 |
-0,59% |
208,170 |
208,230 |
209,440 |
2,61 Mio. |
|
|
PepsiCo |
851995 |
171,714 |
19:17 |
-1,486 |
-0,86% |
171,680 |
171,720 |
173,200 |
1,29 Mio. |
|
|
Moderna |
A2N9D9 |
152,920 |
19:17 |
-1,770 |
-1,14% |
152,850 |
153,000 |
154,690 |
1,23 Mio. |
|
|
Analog Devices |
862485 |
235,425 |
19:17 |
-1,985 |
-0,84% |
235,420 |
235,470 |
237,410 |
681.340,00 |
|
|
O'Reilly Automotive |
A1H5JY |
980,310 |
19:15 |
-2,110 |
-0,21% |
980,080 |
981,370 |
982,420 |
122.567,00 |
|
|
MongoDB |
A2DYB1 |
227,212 |
19:17 |
-2,668 |
-1,16% |
227,170 |
227,430 |
229,880 |
963.063,00 |
|
|
Constellation Energy Corp |
A3DCXB |
199,400 |
19:17 |
-3,200 |
-1,58% |
199,360 |
199,640 |
202,600 |
1,87 Mio. |
|
|
Biogen |
789617 |
226,380 |
19:17 |
-5,610 |
-2,42% |
226,390 |
226,630 |
231,990 |
366.247,00 |
|
|
KLA Corp |
865884 |
772,500 |
19:16 |
-6,760 |
-0,87% |
772,150 |
773,240 |
779,260 |
261.819,00 |
|
|
Booking Holdings |
A2JEXP |
3.800,600 |
19:16 |
-9,460 |
-0,25% |
3.796,130 |
3.803,750 |
3.810,060 |
61.284,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.611,060 |
19:17 |
-10,030 |
-0,62% |
1.611,010 |
1.615,240 |
1.621,090 |
100.113,00 |
|
|
ASML Holding NV |
A1J85V |
1.040,590 |
19:17 |
-12,020 |
-1,14% |
1.039,670 |
1.041,510 |
1.052,610 |
396.770,00 |
|