| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.091,50 |
21:21 |
-2,07 |
-0,01% |
- |
- |
18.093,57 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,520 |
21:21 |
+1,850 |
+2,66% |
71,510 |
71,530 |
69,670 |
4,50 Mio. |
|
|
Illumina |
927079 |
113,435 |
21:21 |
-5,545 |
-4,66% |
113,380 |
113,490 |
118,980 |
2,11 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,610 |
21:21 |
+4,430 |
+2,46% |
184,520 |
184,700 |
180,180 |
1,03 Mio. |
|
|
CoStar Group |
922134 |
92,630 |
21:21 |
+1,330 |
+1,46% |
92,620 |
92,640 |
91,300 |
614.091,00 |
|
|
NVIDIA Corp |
918422 |
904,000 |
21:21 |
-17,400 |
-1,89% |
904,000 |
904,330 |
921,400 |
38,36 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,530 |
21:21 |
+1,110 |
+1,67% |
67,530 |
67,540 |
66,420 |
1,76 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,085 |
21:20 |
-0,255 |
-0,17% |
148,120 |
148,220 |
148,340 |
482.876,00 |
|
|
Marriott International |
913070 |
236,140 |
21:21 |
-0,680 |
-0,29% |
236,100 |
236,210 |
236,820 |
504.051,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
188,328 |
21:21 |
-0,372 |
-0,20% |
188,320 |
188,330 |
188,700 |
25,03 Mio. |
|
|
ANSYS |
901492 |
324,615 |
21:21 |
+3,025 |
+0,94% |
324,420 |
324,770 |
321,590 |
225.219,00 |
|
|
Copart |
893807 |
55,830 |
21:21 |
+0,090 |
+0,16% |
55,820 |
55,830 |
55,740 |
1,84 Mio. |
|
|
Costco Wholesale Corp |
888351 |
768,090 |
21:21 |
+11,640 |
+1,54% |
767,840 |
768,370 |
756,450 |
1,22 Mio. |
|
|
IDEXX Laboratories |
888210 |
484,720 |
21:20 |
+7,850 |
+1,65% |
484,370 |
485,060 |
476,870 |
192.183,00 |
|
|
Intuitive Surgical |
888024 |
387,975 |
21:21 |
+4,925 |
+1,29% |
387,840 |
388,120 |
383,050 |
521.563,00 |
|
|
Fastenal Company |
887891 |
66,735 |
21:21 |
-0,005 |
-0,01% |
66,730 |
66,740 |
66,740 |
2,69 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,175 |
21:21 |
+0,415 |
+0,55% |
76,170 |
76,180 |
75,760 |
4,36 Mio. |
|
|
Microchip Technology |
886105 |
92,620 |
21:21 |
-1,140 |
-1,22% |
92,580 |
92,620 |
93,760 |
4,95 Mio. |
|
|
Intuit |
886053 |
640,180 |
21:21 |
+5,540 |
+0,87% |
639,830 |
640,430 |
634,640 |
432.508,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,880 |
21:21 |
+0,340 |
+0,52% |
65,880 |
65,890 |
65,540 |
3,16 Mio. |
|
|
Starbucks Corp |
884437 |
72,260 |
21:21 |
-0,640 |
-0,88% |
72,260 |
72,270 |
72,900 |
16,80 Mio. |
|
|
Synopsys |
883703 |
549,790 |
21:21 |
+4,250 |
+0,78% |
549,760 |
550,180 |
545,540 |
525.809,00 |
|
|
Roper Technologies |
883563 |
519,080 |
21:20 |
+3,540 |
+0,69% |
518,900 |
519,320 |
515,540 |
156.797,00 |
|
|
QUALCOMM |
883121 |
180,990 |
21:21 |
-0,860 |
-0,47% |
180,880 |
181,000 |
181,850 |
4,46 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
409,155 |
21:21 |
+6,655 |
+1,65% |
409,030 |
409,320 |
402,500 |
1,20 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
964,560 |
21:21 |
+5,920 |
+0,62% |
963,370 |
964,800 |
958,640 |
213.419,00 |
|
|
Cintas Corp |
880205 |
692,620 |
21:21 |
+6,920 |
+1,01% |
691,780 |
692,640 |
685,700 |
242.906,00 |
|
|
Cisco Systems |
878841 |
47,280 |
21:21 |
+0,170 |
+0,36% |
47,270 |
47,280 |
47,110 |
8,42 Mio. |
|
|
Electronic Arts |
878372 |
130,310 |
21:21 |
-0,250 |
-0,19% |
130,310 |
130,330 |
130,560 |
2,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
284,950 |
21:21 |
-0,240 |
-0,08% |
284,820 |
284,990 |
285,190 |
664.991,00 |
|
|
Adobe |
871981 |
494,205 |
21:21 |
+0,615 |
+0,12% |
493,960 |
494,200 |
493,590 |
1,47 Mio. |
|
|
Microsoft Corp |
870747 |
410,121 |
21:21 |
-3,419 |
-0,83% |
410,090 |
410,130 |
413,540 |
9,82 Mio. |
|
|
Honeywell International |
870153 |
196,420 |
21:21 |
+1,420 |
+0,73% |
196,420 |
196,450 |
195,000 |
1,20 Mio. |
|
|
Ross Stores |
870053 |
131,540 |
21:21 |
-0,940 |
-0,71% |
131,530 |
131,560 |
132,480 |
1,15 Mio. |
|
|
Autodesk |
869964 |
214,280 |
21:21 |
-2,420 |
-1,12% |
214,190 |
214,370 |
216,700 |
1,06 Mio. |
|
|
Lam Research Corp |
869686 |
916,410 |
21:20 |
-8,130 |
-0,88% |
916,690 |
917,790 |
924,540 |
282.563,00 |
|
|
Micron Technology |
869020 |
119,701 |
21:21 |
-0,429 |
-0,36% |
119,700 |
119,720 |
120,130 |
9,97 Mio. |
|
|
Paychex |
868284 |
121,695 |
21:21 |
+1,065 |
+0,88% |
121,660 |
121,700 |
120,630 |
559.157,00 |
|
|
Amgen |
867900 |
299,477 |
21:21 |
-0,003 |
-0,00% |
299,440 |
299,590 |
299,480 |
1,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
182,450 |
21:21 |
+0,740 |
+0,41% |
182,440 |
182,450 |
181,710 |
57,46 Mio. |
|
|
KLA Corp |
865884 |
717,005 |
21:20 |
-1,375 |
-0,19% |
716,730 |
717,370 |
718,380 |
292.370,00 |
|
|
CSX Corp |
865857 |
33,915 |
21:21 |
+0,235 |
+0,70% |
33,910 |
33,920 |
33,680 |
5,20 Mio. |
|
|
Applied Materials |
865177 |
207,900 |
21:21 |
-0,960 |
-0,46% |
207,840 |
207,910 |
208,860 |
1,56 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,270 |
21:21 |
-1,510 |
-0,97% |
154,250 |
154,280 |
155,780 |
31,66 Mio. |
|
|
Analog Devices |
862485 |
204,690 |
21:21 |
+1,370 |
+0,67% |
204,690 |
204,750 |
203,320 |
1,97 Mio. |
|
|
PACCAR |
861114 |
106,070 |
21:21 |
+0,920 |
+0,87% |
106,080 |
106,100 |
105,150 |
1,06 Mio. |
|
|
Intel Corp |
855681 |
30,803 |
21:21 |
-0,166 |
-0,54% |
30,800 |
30,810 |
30,970 |
26,51 Mio. |
|
|
Xcel Energy |
855009 |
54,905 |
21:21 |
+0,545 |
+1,00% |
54,900 |
54,910 |
54,360 |
2,49 Mio. |
|
|
Texas Instruments |
852654 |
183,310 |
21:21 |
+1,640 |
+0,90% |
183,280 |
183,320 |
181,670 |
3,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,685 |
21:21 |
+0,135 |
+0,36% |
37,680 |
37,690 |
37,550 |
4,52 Mio. |
|
|
PepsiCo |
851995 |
177,700 |
21:21 |
+1,880 |
+1,07% |
177,690 |
177,730 |
175,820 |
1,57 Mio. |
|
|
Automatic Data Processing |
850347 |
244,630 |
21:21 |
+1,890 |
+0,78% |
244,590 |
244,650 |
242,740 |
734.098,00 |
|
|
American Electric Power Compan |
850222 |
89,590 |
21:21 |
+0,780 |
+0,88% |
89,590 |
89,600 |
88,810 |
2,15 Mio. |
|
|
Biogen |
789617 |
218,350 |
21:21 |
-3,070 |
-1,39% |
218,240 |
218,490 |
221,420 |
663.995,00 |
|
|
Netflix |
552484 |
604,700 |
21:21 |
+7,730 |
+1,29% |
604,550 |
604,840 |
596,970 |
2,38 Mio. |
|
|
Comcast Corp |
157484 |
38,495 |
21:21 |
+0,005 |
+0,01% |
38,490 |
38,500 |
38,490 |
15,29 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,417 |
21:21 |
+2,647 |
+1,46% |
184,370 |
184,580 |
181,770 |
914.170,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,825 |
21:21 |
-0,135 |
-1,70% |
7,820 |
7,830 |
7,960 |
16,22 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,560 |
21:21 |
+1,860 |
+0,94% |
199,560 |
199,670 |
197,700 |
1,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
81,435 |
21:21 |
+1,635 |
+2,05% |
81,420 |
81,450 |
79,800 |
1,88 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,410 |
21:21 |
-0,410 |
-0,59% |
69,400 |
69,420 |
69,820 |
2,95 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,220 |
21:21 |
+3,490 |
+7,02% |
53,210 |
53,230 |
49,730 |
2,84 Mio. |
|
|
DoorDash |
A2QHEA |
115,375 |
21:21 |
-2,215 |
-1,88% |
115,350 |
115,400 |
117,590 |
3,63 Mio. |
|
|
Airbnb |
A2QG35 |
160,515 |
21:21 |
-1,485 |
-0,92% |
160,490 |
160,590 |
162,000 |
1,98 Mio. |
|
|
Datadog |
A2PSFR |
112,580 |
21:21 |
-14,390 |
-11,33% |
112,560 |
112,600 |
126,970 |
18,86 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
315,890 |
21:21 |
-1,920 |
-0,60% |
315,720 |
316,060 |
317,810 |
2,30 Mio. |
|
|
Moderna |
A2N9D9 |
120,915 |
21:21 |
-1,215 |
-0,99% |
120,910 |
121,030 |
122,130 |
2,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,305 |
21:21 |
-1,335 |
-0,96% |
137,290 |
137,320 |
138,640 |
3,61 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,805 |
21:21 |
+0,245 |
+0,73% |
33,800 |
33,810 |
33,560 |
3,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.304,615 |
21:21 |
-5,695 |
-0,43% |
1.303,390 |
1.304,860 |
1.310,310 |
804.327,00 |
|
|
Zscaler |
A2JF28 |
177,200 |
21:21 |
-0,940 |
-0,53% |
177,160 |
177,360 |
178,140 |
953.096,00 |
|
|
Booking Holdings |
A2JEXP |
3.623,060 |
21:21 |
+24,650 |
+0,68% |
3.616,140 |
3.624,980 |
3.598,410 |
177.721,00 |
|
|
MongoDB |
A2DYB1 |
355,005 |
21:21 |
-10,665 |
-2,92% |
354,790 |
355,220 |
365,670 |
958.270,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,145 |
21:21 |
+0,145 |
+0,45% |
32,140 |
32,150 |
32,000 |
3,90 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,345 |
21:21 |
-1,015 |
-1,11% |
90,340 |
90,360 |
91,360 |
2,85 Mio. |
|
|
Charter Communications |
A2AJX9 |
269,072 |
21:21 |
-2,397 |
-0,88% |
268,890 |
269,100 |
271,470 |
853.129,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,175 |
21:21 |
+1,815 |
+2,54% |
73,170 |
73,180 |
71,360 |
1,08 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,135 |
21:21 |
-0,045 |
-1,42% |
3,130 |
3,140 |
3,180 |
7,49 Mio. |
|
|
CDW Corp |
A1W0KL |
220,280 |
21:21 |
-1,540 |
-0,69% |
220,220 |
220,380 |
221,820 |
453.558,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,170 |
21:21 |
-0,200 |
-0,12% |
162,150 |
162,170 |
162,370 |
2,93 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
306,090 |
21:21 |
+5,520 |
+1,84% |
306,000 |
306,180 |
300,570 |
3,22 Mio. |
|
|
Meta Platforms |
A1JWVX |
467,710 |
21:21 |
+2,030 |
+0,44% |
467,610 |
467,880 |
465,680 |
10,58 Mio. |
|
|
ASML Holding NV |
A1J85V |
911,590 |
21:21 |
-5,330 |
-0,58% |
911,030 |
912,240 |
916,920 |
466.300,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,070 |
21:21 |
-1,120 |
-0,55% |
203,020 |
203,120 |
204,190 |
711.983,00 |
|
|
Mondelez International |
A1J4U0 |
70,570 |
21:21 |
+0,640 |
+0,92% |
70,560 |
70,570 |
69,930 |
2,34 Mio. |
|
|
Workday |
A1J39P |
249,890 |
21:21 |
-0,020 |
-0,01% |
249,690 |
249,900 |
249,910 |
1,09 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.018,170 |
21:21 |
+2,080 |
+0,20% |
1.017,550 |
1.018,490 |
1.016,090 |
267.397,00 |
|
|
Tesla |
A1CX3T |
177,920 |
21:21 |
-6,840 |
-3,70% |
177,910 |
177,920 |
184,760 |
65,59 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,140 |
21:21 |
+0,510 |
+0,20% |
260,000 |
260,310 |
259,630 |
922.067,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
172,510 |
21:21 |
+2,680 |
+1,58% |
172,500 |
172,510 |
169,830 |
15,40 Mio. |
|
|
Alphabet |
A14Y6F |
170,770 |
21:21 |
+2,670 |
+1,59% |
170,750 |
170,760 |
168,100 |
20,27 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,545 |
21:21 |
+0,325 |
+0,60% |
54,540 |
54,550 |
54,220 |
6,22 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,687 |
21:21 |
-0,052 |
-0,15% |
35,680 |
35,690 |
35,740 |
4,55 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,975 |
21:21 |
+0,365 |
+0,56% |
65,970 |
65,980 |
65,610 |
6,46 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,315 |
21:21 |
+0,055 |
+0,32% |
17,310 |
17,320 |
17,260 |
5,76 Mio. |
|
|
Fortinet |
A0YEFE |
59,330 |
21:21 |
+0,520 |
+0,88% |
59,320 |
59,340 |
58,810 |
15,09 Mio. |
|
|
Verisk Analytics |
A0YA2M |
246,180 |
21:21 |
+4,320 |
+1,79% |
246,140 |
246,200 |
241,860 |
624.634,00 |
|
|
Dollar Tree |
A0NFQC |
121,850 |
21:21 |
+1,670 |
+1,39% |
121,800 |
121,860 |
120,180 |
1,11 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.696,592 |
21:21 |
+42,742 |
+2,58% |
1.695,890 |
1.698,740 |
1.653,850 |
402.099,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
350,225 |
21:21 |
-0,015 |
-0,00% |
350,150 |
350,300 |
350,240 |
780.601,00 |
|
|
DexCom |
A0D9T1 |
130,125 |
21:21 |
+0,475 |
+0,37% |
130,110 |
130,210 |
129,650 |
636.834,00 |
|