| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.039,62 |
20:53 |
+148,83 |
+0,83% |
- |
- |
17.890,79 |
0,00 |
|
|
Tesla |
A1CX3T |
184,340 |
20:53 |
+3,150 |
+1,74% |
184,330 |
184,350 |
181,190 |
72,25 Mio. |
|
|
Apple |
865985 |
181,120 |
20:53 |
-2,260 |
-1,23% |
181,120 |
181,130 |
183,380 |
56,29 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,485 |
20:53 |
+3,885 |
+2,58% |
154,480 |
154,510 |
150,600 |
36,31 Mio. |
|
|
NVIDIA Corp |
918422 |
920,521 |
20:53 |
+32,631 |
+3,68% |
920,430 |
920,640 |
887,890 |
30,04 Mio. |
|
|
Amazon.com |
906866 |
187,570 |
20:53 |
+1,360 |
+0,73% |
187,570 |
187,580 |
186,210 |
22,47 Mio. |
|
|
Intel Corp |
855681 |
30,805 |
20:53 |
-0,095 |
-0,31% |
30,800 |
30,810 |
30,900 |
20,66 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,965 |
20:53 |
-0,005 |
-0,06% |
7,960 |
7,970 |
7,970 |
18,54 Mio. |
|
|
Micron Technology |
869020 |
120,040 |
20:53 |
+5,340 |
+4,66% |
120,020 |
120,030 |
114,700 |
16,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
72,970 |
20:53 |
-0,140 |
-0,19% |
72,970 |
72,980 |
73,110 |
13,41 Mio. |
|
|
Alphabet |
A14Y6F |
167,450 |
20:53 |
+0,210 |
+0,13% |
167,450 |
167,460 |
167,240 |
13,18 Mio. |
|
|
Comcast Corp |
157484 |
38,467 |
20:53 |
-0,223 |
-0,58% |
38,460 |
38,470 |
38,690 |
12,60 Mio. |
|
|
Alphabet |
A14Y6H |
169,200 |
20:53 |
+0,210 |
+0,12% |
169,200 |
169,210 |
168,990 |
10,27 Mio. |
|
|
Fortinet |
A0YEFE |
59,030 |
20:53 |
+0,150 |
+0,25% |
59,020 |
59,030 |
58,880 |
10,26 Mio. |
|
|
Meta Platforms |
A1JWVX |
463,000 |
20:53 |
+11,040 |
+2,44% |
462,930 |
463,040 |
451,960 |
9,65 Mio. |
|
|
Microsoft Corp |
870747 |
412,333 |
20:53 |
+5,673 |
+1,40% |
412,330 |
412,360 |
406,660 |
9,34 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,175 |
20:53 |
+0,055 |
+1,76% |
3,170 |
3,180 |
3,120 |
8,99 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,350 |
20:53 |
-0,350 |
-0,53% |
65,340 |
65,350 |
65,700 |
7,12 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,340 |
20:53 |
-0,470 |
-2,64% |
17,340 |
17,350 |
17,810 |
6,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,950 |
20:53 |
-1,050 |
-1,91% |
53,950 |
53,960 |
55,000 |
6,13 Mio. |
|
|
Cisco Systems |
878841 |
47,075 |
20:53 |
-0,045 |
-0,10% |
47,070 |
47,080 |
47,120 |
6,05 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,920 |
20:53 |
-1,260 |
-0,90% |
138,890 |
138,940 |
140,180 |
5,39 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,611 |
20:53 |
-0,739 |
-2,03% |
35,610 |
35,620 |
36,350 |
4,80 Mio. |
|
|
CSX Corp |
865857 |
33,705 |
20:53 |
-0,145 |
-0,43% |
33,700 |
33,710 |
33,850 |
4,35 Mio. |
|
|
Microchip Technology |
886105 |
93,630 |
20:53 |
+2,270 |
+2,48% |
93,610 |
93,640 |
91,360 |
3,79 Mio. |
|
|
Datadog |
A2PSFR |
126,400 |
20:53 |
+2,130 |
+1,71% |
126,320 |
126,410 |
124,270 |
3,70 Mio. |
|
|
T-Mobile US |
A1T7LU |
161,890 |
20:53 |
-2,710 |
-1,65% |
161,880 |
161,900 |
164,600 |
3,68 Mio. |
|
|
QUALCOMM |
883121 |
181,625 |
20:53 |
+1,985 |
+1,10% |
181,610 |
181,650 |
179,640 |
3,59 Mio. |
|
|
Gilead Sciences |
885823 |
65,165 |
20:53 |
+0,385 |
+0,59% |
65,160 |
65,170 |
64,780 |
3,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
AstraZeneca PLC |
886715 |
75,760 |
20:53 |
-0,590 |
-0,77% |
75,750 |
75,760 |
76,350 |
3,50 Mio. |
|
|
Fastenal Company |
887891 |
66,920 |
20:53 |
-1,510 |
-2,21% |
66,910 |
66,920 |
68,430 |
3,19 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,453 |
20:53 |
+0,943 |
+1,38% |
69,440 |
69,460 |
68,510 |
3,11 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,500 |
20:53 |
-0,870 |
-1,24% |
69,480 |
69,510 |
70,370 |
3,03 Mio. |
|
|
Amgen |
867900 |
299,810 |
20:53 |
-11,480 |
-3,69% |
299,810 |
299,970 |
311,290 |
2,99 Mio. |
|
|
Exelon Corp |
852011 |
37,470 |
20:53 |
+0,060 |
+0,16% |
37,460 |
37,470 |
37,410 |
2,99 Mio. |
|
|
Moderna |
A2N9D9 |
121,210 |
20:53 |
-3,790 |
-3,03% |
121,170 |
121,250 |
125,000 |
2,94 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,705 |
20:53 |
-0,185 |
-0,26% |
69,700 |
69,710 |
69,890 |
2,92 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,499 |
20:53 |
-0,331 |
-0,98% |
33,490 |
33,500 |
33,830 |
2,70 Mio. |
|
|
Netflix |
552484 |
593,950 |
20:53 |
+14,610 |
+2,52% |
593,750 |
593,990 |
579,340 |
2,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
117,030 |
20:53 |
+3,220 |
+2,83% |
117,020 |
117,050 |
113,810 |
2,25 Mio. |
|
|
Xcel Energy |
855009 |
54,258 |
20:53 |
+0,008 |
+0,01% |
54,250 |
54,260 |
54,250 |
2,03 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,160 |
20:53 |
+6,950 |
+2,24% |
317,010 |
317,170 |
310,210 |
1,96 Mio. |
|
|
Texas Instruments |
852654 |
181,540 |
20:53 |
+2,630 |
+1,47% |
181,510 |
181,560 |
178,910 |
1,88 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,485 |
20:53 |
+1,895 |
+2,14% |
90,470 |
90,500 |
88,590 |
1,87 Mio. |
|
|
Workday |
A1J39P |
249,920 |
20:53 |
-5,860 |
-2,29% |
249,890 |
250,030 |
255,780 |
1,83 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,030 |
20:53 |
+5,100 |
+1,92% |
271,020 |
271,320 |
265,930 |
1,81 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
300,030 |
20:53 |
+3,820 |
+1,29% |
299,960 |
300,100 |
296,210 |
1,79 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
197,735 |
20:53 |
+2,875 |
+1,48% |
197,610 |
197,860 |
194,860 |
1,77 Mio. |
|
|
Applied Materials |
865177 |
208,090 |
20:53 |
+4,000 |
+1,96% |
208,060 |
208,120 |
204,090 |
1,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
161,730 |
20:53 |
+2,020 |
+1,26% |
161,700 |
161,730 |
159,710 |
1,67 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,029 |
20:53 |
+0,109 |
+0,34% |
32,020 |
32,030 |
31,920 |
1,55 Mio. |
|
|
PACCAR |
861114 |
105,165 |
20:53 |
+0,375 |
+0,36% |
105,150 |
105,180 |
104,790 |
1,54 Mio. |
|
|
PepsiCo |
851995 |
175,462 |
20:53 |
-0,687 |
-0,39% |
175,450 |
175,470 |
176,150 |
1,48 Mio. |
|
|
Copart |
893807 |
55,437 |
20:53 |
+0,237 |
+0,43% |
55,430 |
55,440 |
55,200 |
1,39 Mio. |
|
|
Adobe |
871981 |
493,235 |
20:53 |
+7,055 |
+1,45% |
493,160 |
493,310 |
486,180 |
1,38 Mio. |
|
|
Old Dominion Freight Line |
923655 |
181,010 |
20:53 |
-4,050 |
-2,19% |
180,970 |
181,130 |
185,060 |
1,35 Mio. |
|
|
Honeywell International |
870153 |
194,505 |
20:53 |
-1,305 |
-0,67% |
194,470 |
194,500 |
195,810 |
1,27 Mio. |
|
|
Ross Stores |
870053 |
131,775 |
20:53 |
+0,935 |
+0,71% |
131,770 |
131,780 |
130,840 |
1,26 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,505 |
20:53 |
+0,035 |
+0,04% |
79,500 |
79,540 |
79,470 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,860 |
20:53 |
+0,260 |
+0,29% |
88,850 |
88,870 |
88,600 |
1,19 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,990 |
20:53 |
+0,720 |
+1,46% |
49,980 |
50,000 |
49,270 |
1,16 Mio. |
|
|
Illumina |
927079 |
118,730 |
20:53 |
+0,800 |
+0,68% |
118,660 |
118,800 |
117,930 |
1,13 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,400 |
20:53 |
+0,150 |
+0,23% |
66,400 |
66,410 |
66,250 |
1,09 Mio. |
|
|
Electronic Arts |
878372 |
130,095 |
20:53 |
+0,535 |
+0,41% |
130,080 |
130,110 |
129,560 |
915.035,00 |
|
|
Analog Devices |
862485 |
202,750 |
20:53 |
+3,120 |
+1,56% |
202,750 |
202,840 |
199,630 |
902.510,00 |
|
|
Costco Wholesale Corp |
888351 |
752,540 |
20:53 |
+8,640 |
+1,16% |
752,350 |
752,660 |
743,900 |
885.447,00 |
|
|
Zscaler |
A2JF28 |
177,135 |
20:53 |
+0,025 |
+0,01% |
177,040 |
177,240 |
177,110 |
841.590,00 |
|
|
Dollar Tree |
A0NFQC |
119,825 |
20:53 |
-0,905 |
-0,75% |
119,800 |
119,850 |
120,730 |
828.108,00 |
|
|
lululemon athletica |
A0MXBY |
350,705 |
20:52 |
-4,445 |
-1,25% |
350,620 |
350,780 |
355,150 |
785.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,458 |
20:53 |
+3,948 |
+1,81% |
221,370 |
221,550 |
217,510 |
771.010,00 |
|
|
Vertex Pharmaceuticals |
882807 |
404,282 |
20:53 |
+3,202 |
+0,80% |
404,210 |
404,440 |
401,080 |
747.101,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,435 |
20:53 |
-1,085 |
-0,59% |
182,370 |
182,480 |
183,520 |
745.633,00 |
|
|
Broadcom |
A2JG9Z |
1.303,532 |
20:53 |
+25,422 |
+1,99% |
1.303,260 |
1.304,030 |
1.278,110 |
742.579,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,840 |
20:53 |
+3,340 |
+1,66% |
204,780 |
204,900 |
201,500 |
714.346,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,775 |
20:52 |
+1,925 |
+0,75% |
259,650 |
259,900 |
257,850 |
713.729,00 |
|
|
DexCom |
A0D9T1 |
129,010 |
20:53 |
+0,640 |
+0,50% |
128,980 |
129,020 |
128,370 |
677.083,00 |
|
|
Autodesk |
869964 |
215,590 |
20:51 |
+0,400 |
+0,19% |
215,550 |
215,680 |
215,190 |
648.541,00 |
|
|
CoStar Group |
922134 |
90,880 |
20:52 |
-0,350 |
-0,38% |
90,840 |
90,870 |
91,230 |
644.810,00 |
|
|
Cadence Design Systems |
873567 |
284,635 |
20:53 |
+3,005 |
+1,07% |
284,560 |
284,710 |
281,630 |
644.209,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
237,040 |
20:53 |
+2,450 |
+1,04% |
236,980 |
237,030 |
234,590 |
553.738,00 |
|
|
Take-Two Interactive Software |
914508 |
147,980 |
20:52 |
+2,100 |
+1,44% |
147,950 |
148,010 |
145,880 |
541.331,00 |
|
|
MongoDB |
A2DYB1 |
364,270 |
20:53 |
+1,420 |
+0,39% |
363,980 |
364,400 |
362,850 |
537.326,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,370 |
20:52 |
-0,440 |
-0,61% |
71,360 |
71,380 |
71,810 |
509.880,00 |
|
|
Verisk Analytics |
A0YA2M |
241,220 |
20:53 |
+3,890 |
+1,64% |
241,190 |
241,320 |
237,330 |
478.036,00 |
|
|
MercadoLibre |
A0MYNP |
1.640,745 |
20:53 |
+10,185 |
+0,62% |
1.639,500 |
1.641,990 |
1.630,560 |
462.585,00 |
|
|
Automatic Data Processing |
850347 |
241,770 |
20:52 |
-0,120 |
-0,05% |
241,770 |
241,830 |
241,890 |
448.200,00 |
|
|
KLA Corp |
865884 |
715,335 |
20:53 |
+18,745 |
+2,69% |
714,950 |
715,740 |
696,590 |
408.872,00 |
|
|
Intuit |
886053 |
633,145 |
20:52 |
+3,875 |
+0,62% |
632,930 |
633,540 |
629,270 |
392.657,00 |
|
|
Intuitive Surgical |
888024 |
382,170 |
20:53 |
+0,810 |
+0,21% |
382,010 |
382,330 |
381,360 |
388.103,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
917,860 |
20:51 |
+16,230 |
+1,80% |
916,310 |
917,860 |
901,630 |
372.641,00 |
|
|
Paychex |
868284 |
120,105 |
20:52 |
+0,005 |
+0,00% |
120,080 |
120,120 |
120,100 |
358.337,00 |
|
|
Roper Technologies |
883563 |
513,520 |
20:51 |
-3,690 |
-0,71% |
513,500 |
513,880 |
517,210 |
347.553,00 |
|
|
Synopsys |
883703 |
544,410 |
20:53 |
+7,470 |
+1,39% |
544,080 |
544,530 |
536,940 |
332.530,00 |
|
|
Lam Research Corp |
869686 |
924,656 |
20:53 |
+16,126 |
+1,77% |
924,580 |
925,700 |
908,530 |
240.857,00 |
|
|
CDW Corp |
A1W0KL |
221,750 |
20:53 |
+2,190 |
+1,00% |
221,630 |
221,850 |
219,560 |
237.714,00 |
|
|
ANSYS |
901492 |
319,730 |
20:53 |
+0,210 |
+0,07% |
319,720 |
319,950 |
319,520 |
205.031,00 |
|
|
Booking Holdings |
A2JEXP |
3.547,125 |
20:53 |
-30,255 |
-0,85% |
3.544,020 |
3.550,230 |
3.577,380 |
203.767,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,665 |
20:52 |
+2,715 |
+0,27% |
1.014,240 |
1.016,000 |
1.012,950 |
200.555,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,380 |
20:52 |
+0,380 |
+0,04% |
956,530 |
957,570 |
957,000 |
183.328,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
683,167 |
20:51 |
+9,127 |
+1,35% |
683,100 |
683,460 |
674,040 |
175.711,00 |
|
|
IDEXX Laboratories |
888210 |
475,270 |
20:50 |
-5,330 |
-1,11% |
474,690 |
475,270 |
480,600 |
134.861,00 |
|