| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.771,92 |
20:12 |
+53,62 |
+0,30% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.508,380 |
20:03 |
-12,700 |
-0,36% |
3.504,120 |
3.511,070 |
3.521,080 |
71.582,00 |
|
|
MercadoLibre |
A0MYNP |
1.440,000 |
20:07 |
+34,000 |
+2,42% |
1.438,760 |
1.441,130 |
1.406,000 |
192.228,00 |
|
|
Broadcom |
A2JG9Z |
1.337,020 |
20:12 |
-7,050 |
-0,52% |
1.336,370 |
1.338,230 |
1.344,070 |
624.480,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.032,695 |
20:08 |
-11,235 |
-1,08% |
1.031,460 |
1.032,820 |
1.043,930 |
162.893,00 |
|
|
Lam Research Corp |
869686 |
927,220 |
20:11 |
+1,850 |
+0,20% |
926,870 |
927,930 |
925,370 |
321.571,00 |
|
|
ASML Holding NV |
A1J85V |
908,890 |
20:10 |
-10,080 |
-1,10% |
908,280 |
909,280 |
918,970 |
417.687,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,146 |
20:10 |
+10,946 |
+1,24% |
892,960 |
894,400 |
883,200 |
182.110,00 |
|
|
NVIDIA Corp |
918422 |
873,567 |
20:12 |
-3,783 |
-0,43% |
873,460 |
873,770 |
877,350 |
29,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,970 |
20:11 |
-6,210 |
-0,85% |
722,930 |
723,280 |
729,180 |
687.882,00 |
|
|
KLA Corp |
865884 |
712,830 |
20:11 |
+6,570 |
+0,93% |
712,610 |
713,330 |
706,260 |
300.354,00 |
|
|
Cintas Corp |
880205 |
664,690 |
20:11 |
-1,540 |
-0,23% |
664,850 |
665,270 |
666,230 |
115.258,00 |
|
|
Intuit |
886053 |
641,225 |
20:11 |
+4,675 |
+0,73% |
641,100 |
641,450 |
636,550 |
383.120,00 |
|
|
Netflix |
552484 |
556,335 |
20:11 |
-4,895 |
-0,87% |
556,230 |
556,440 |
561,230 |
1,47 Mio. |
|
|
Synopsys |
883703 |
545,540 |
20:10 |
+1,880 |
+0,35% |
545,280 |
545,700 |
543,660 |
338.687,00 |
|
|
Roper Technologies |
883563 |
514,780 |
20:11 |
-12,000 |
-2,28% |
514,440 |
515,110 |
526,780 |
372.323,00 |
|
|
IDEXX Laboratories |
888210 |
504,650 |
20:11 |
+5,350 |
+1,07% |
504,370 |
504,940 |
499,300 |
199.407,00 |
|
|
Adobe |
871981 |
476,040 |
20:11 |
-1,520 |
-0,32% |
475,910 |
476,160 |
477,560 |
1,07 Mio. |
|
|
Meta Platforms |
A1JWVX |
431,939 |
20:12 |
-11,351 |
-2,56% |
431,830 |
432,000 |
443,290 |
14,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
401,920 |
20:12 |
-4,400 |
-1,08% |
401,860 |
401,920 |
406,320 |
11,73 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
396,541 |
20:11 |
-0,939 |
-0,24% |
396,460 |
396,820 |
397,480 |
304.746,00 |
|
|
Intuitive Surgical |
888024 |
374,015 |
20:11 |
-1,315 |
-0,35% |
373,910 |
374,150 |
375,330 |
465.950,00 |
|
|
MongoDB |
A2DYB1 |
373,650 |
20:11 |
-10,150 |
-2,64% |
373,450 |
373,860 |
383,800 |
596.130,00 |
|
|
lululemon athletica |
A0MXBY |
362,090 |
20:11 |
-2,610 |
-0,72% |
362,070 |
362,300 |
364,700 |
857.165,00 |
|
|
ANSYS |
901492 |
330,130 |
20:09 |
-3,620 |
-1,08% |
329,700 |
330,250 |
333,750 |
191.176,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,390 |
20:12 |
+0,320 |
+0,11% |
304,390 |
304,570 |
304,070 |
1,29 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,550 |
20:12 |
+2,130 |
+0,73% |
293,360 |
293,550 |
291,420 |
2,00 Mio. |
|
|
Cadence Design Systems |
873567 |
281,642 |
20:11 |
-0,768 |
-0,27% |
281,540 |
281,720 |
282,410 |
671.324,00 |
|
|
Amgen |
867900 |
276,175 |
20:12 |
+6,195 |
+2,29% |
276,150 |
276,220 |
269,980 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
261,730 |
20:12 |
+7,120 |
+2,80% |
261,630 |
261,830 |
254,610 |
713.402,00 |
|
|
Workday |
A1J39P |
249,670 |
20:12 |
-1,370 |
-0,55% |
249,600 |
249,740 |
251,040 |
1,01 Mio. |
|
|
Automatic Data Processing |
850347 |
244,050 |
20:12 |
+0,980 |
+0,40% |
244,000 |
244,100 |
243,070 |
552.075,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
246,845 |
20:12 |
+4,145 |
+1,71% |
246,740 |
246,950 |
242,700 |
1,32 Mio. |
|
|
CDW Corp |
A1W0KL |
245,280 |
20:11 |
+3,020 |
+1,25% |
245,250 |
245,560 |
242,260 |
209.932,00 |
|
|
Marriott International |
913070 |
240,570 |
20:11 |
-0,270 |
-0,11% |
240,570 |
240,680 |
240,840 |
555.918,00 |
|
|
Verisk Analytics |
A0YA2M |
221,460 |
20:12 |
+0,320 |
+0,14% |
221,440 |
221,560 |
221,140 |
409.171,00 |
|
|
Autodesk |
869964 |
215,760 |
20:11 |
-2,170 |
-1,00% |
215,780 |
215,940 |
217,930 |
649.644,00 |
|
|
Biogen |
789617 |
215,760 |
20:11 |
+6,860 |
+3,28% |
215,670 |
215,850 |
208,900 |
1,38 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,935 |
20:11 |
-1,825 |
-0,88% |
205,930 |
206,000 |
207,760 |
692.865,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
204,520 |
20:11 |
+1,140 |
+0,56% |
204,480 |
204,530 |
203,380 |
1,30 Mio. |
|
|
Analog Devices |
862485 |
203,780 |
20:12 |
+1,810 |
+0,90% |
203,730 |
203,790 |
201,970 |
1,06 Mio. |
|
|
Honeywell International |
870153 |
193,160 |
20:11 |
-0,290 |
-0,15% |
193,140 |
193,170 |
193,450 |
1,25 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,330 |
20:11 |
+0,960 |
+0,51% |
189,240 |
189,430 |
188,370 |
1,05 Mio. |
|
|
Tesla |
A1CX3T |
192,660 |
20:12 |
+24,370 |
+14,48% |
192,620 |
192,660 |
168,290 |
196,07 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,855 |
20:11 |
+0,435 |
+0,24% |
182,760 |
182,970 |
182,420 |
1,36 Mio. |
|
|
Amazon.com |
906866 |
180,840 |
20:12 |
+1,220 |
+0,68% |
180,840 |
180,850 |
179,620 |
36,22 Mio. |
|
|
Texas Instruments |
852654 |
178,990 |
20:12 |
+1,510 |
+0,85% |
178,980 |
179,000 |
177,480 |
1,78 Mio. |
|
|
Zscaler |
A2JF28 |
178,618 |
20:11 |
+1,568 |
+0,89% |
178,470 |
178,700 |
177,050 |
543.561,00 |
|
|
Atlassian Corp |
A3DUN5 |
177,710 |
20:11 |
-1,740 |
-0,97% |
177,610 |
177,820 |
179,450 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,930 |
20:12 |
+0,350 |
+0,20% |
175,920 |
175,950 |
175,580 |
1,61 Mio. |
|
|
Apple |
865985 |
174,300 |
20:12 |
+5,000 |
+2,95% |
174,290 |
174,310 |
169,300 |
43,86 Mio. |
|
|
Alphabet |
A14Y6H |
168,585 |
20:12 |
-5,105 |
-2,94% |
168,580 |
168,590 |
173,690 |
25,13 Mio. |
|
|
Alphabet |
A14Y6F |
166,830 |
20:12 |
-5,120 |
-2,98% |
166,830 |
166,840 |
171,950 |
27,95 Mio. |
|
|
QUALCOMM |
883121 |
168,030 |
20:12 |
+2,370 |
+1,43% |
168,010 |
168,050 |
165,660 |
3,10 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,360 |
20:12 |
+0,400 |
+0,24% |
164,350 |
164,370 |
163,960 |
1,82 Mio. |
|
|
Airbnb |
A2QG35 |
162,090 |
20:11 |
-2,140 |
-1,30% |
162,080 |
162,140 |
164,230 |
1,09 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,914 |
20:12 |
+2,514 |
+1,60% |
159,910 |
159,940 |
157,400 |
32,51 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,840 |
20:11 |
+0,370 |
+0,26% |
144,790 |
144,870 |
144,470 |
490.381,00 |
|
|
Ross Stores |
870053 |
130,955 |
20:12 |
-2,655 |
-1,99% |
130,940 |
130,970 |
133,610 |
1,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
131,980 |
20:11 |
-0,130 |
-0,10% |
131,940 |
131,990 |
132,110 |
1,64 Mio. |
|
|
Datadog |
A2PSFR |
129,330 |
20:11 |
-2,120 |
-1,61% |
129,230 |
129,390 |
131,450 |
1,72 Mio. |
|
|
Electronic Arts |
878372 |
128,150 |
20:10 |
+0,250 |
+0,20% |
128,160 |
128,180 |
127,900 |
467.467,00 |
|
|
PDD Holdings |
A2JRK6 |
126,940 |
20:11 |
-2,370 |
-1,83% |
126,910 |
126,950 |
129,310 |
4,02 Mio. |
|
|
Illumina |
927079 |
125,790 |
20:11 |
+3,510 |
+2,87% |
125,760 |
125,810 |
122,280 |
478.549,00 |
|
|
DexCom |
A0D9T1 |
125,015 |
20:12 |
+0,675 |
+0,54% |
124,990 |
125,040 |
124,340 |
1,95 Mio. |
|
|
Paychex |
868284 |
120,550 |
20:11 |
+0,580 |
+0,48% |
120,520 |
120,550 |
119,970 |
619.348,00 |
|
|
Dollar Tree |
A0NFQC |
117,690 |
20:11 |
-4,050 |
-3,33% |
117,650 |
117,700 |
121,740 |
3,48 Mio. |
|
|
PACCAR |
861114 |
113,695 |
20:11 |
+1,735 |
+1,55% |
113,680 |
113,710 |
111,960 |
1,61 Mio. |
|
|
Micron Technology |
869020 |
114,255 |
20:12 |
-0,585 |
-0,51% |
114,240 |
114,270 |
114,840 |
8,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,220 |
20:11 |
+3,250 |
+3,01% |
111,220 |
111,290 |
107,970 |
1,49 Mio. |
|
|
Microchip Technology |
886105 |
93,700 |
20:12 |
+0,100 |
+0,11% |
93,670 |
93,700 |
93,600 |
1,79 Mio. |
|
|
CoStar Group |
922134 |
92,440 |
20:11 |
-0,210 |
-0,23% |
92,420 |
92,460 |
92,650 |
747.226,00 |
|
|
Starbucks Corp |
884437 |
88,091 |
20:12 |
-0,158 |
-0,18% |
88,090 |
88,100 |
88,250 |
4,69 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,970 |
20:12 |
+1,730 |
+2,01% |
87,940 |
87,980 |
86,240 |
1,64 Mio. |
|
|
American Electric Power Compan |
850222 |
86,449 |
20:11 |
+1,189 |
+1,39% |
86,430 |
86,440 |
85,260 |
1,33 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,465 |
20:11 |
-0,265 |
-0,31% |
84,440 |
84,480 |
84,730 |
912.338,00 |
|
|
AstraZeneca PLC |
886715 |
75,575 |
20:11 |
+0,405 |
+0,54% |
75,570 |
75,580 |
75,170 |
3,20 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,885 |
20:11 |
+0,385 |
+0,54% |
71,880 |
71,890 |
71,500 |
348.365,00 |
|
|
Mondelez International |
A1J4U0 |
71,640 |
20:12 |
+1,030 |
+1,46% |
71,630 |
71,640 |
70,610 |
4,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,410 |
20:12 |
-0,210 |
-0,30% |
69,400 |
69,420 |
69,620 |
4,41 Mio. |
|
|
Fastenal Company |
887891 |
68,370 |
20:11 |
+0,200 |
+0,29% |
68,370 |
68,380 |
68,170 |
1,28 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,350 |
20:12 |
+2,290 |
+3,36% |
70,340 |
70,360 |
68,060 |
9,22 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,980 |
20:12 |
+0,040 |
+0,06% |
66,970 |
66,990 |
66,940 |
2,73 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,985 |
20:12 |
+1,025 |
+1,55% |
66,980 |
66,990 |
65,960 |
10,42 Mio. |
|
|
Gilead Sciences |
885823 |
66,320 |
20:11 |
+0,900 |
+1,38% |
66,310 |
66,320 |
65,420 |
4,13 Mio. |
|
|
Fortinet |
A0YEFE |
64,055 |
20:12 |
-0,125 |
-0,19% |
64,040 |
64,060 |
64,180 |
2,35 Mio. |
|
|
Copart |
893807 |
55,725 |
20:11 |
-0,005 |
-0,01% |
55,720 |
55,730 |
55,730 |
1,86 Mio. |
|
|
Xcel Energy |
855009 |
54,615 |
20:11 |
+0,655 |
+1,21% |
54,610 |
54,620 |
53,960 |
1,73 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,010 |
20:12 |
+0,640 |
+1,20% |
54,000 |
54,010 |
53,370 |
1,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,840 |
20:11 |
-0,020 |
-0,04% |
47,840 |
47,850 |
47,860 |
5,18 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,930 |
20:11 |
+0,540 |
+1,12% |
48,920 |
48,940 |
48,390 |
283.111,00 |
|
|
Comcast Corp |
157484 |
38,794 |
20:12 |
+0,224 |
+0,58% |
38,790 |
38,800 |
38,570 |
6,76 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,505 |
20:12 |
+0,345 |
+0,90% |
38,500 |
38,510 |
38,160 |
2,57 Mio. |
|
|
Exelon Corp |
852011 |
37,675 |
20:12 |
+0,355 |
+0,95% |
37,670 |
37,680 |
37,320 |
1,35 Mio. |
|
|
CSX Corp |
865857 |
33,895 |
20:12 |
-0,095 |
-0,28% |
33,890 |
33,900 |
33,990 |
5,75 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,770 |
20:12 |
+0,050 |
+0,15% |
33,760 |
33,770 |
33,720 |
4,23 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,915 |
20:12 |
+0,075 |
+0,23% |
32,910 |
32,920 |
32,840 |
1,71 Mio. |
|
|
Intel Corp |
855681 |
31,425 |
20:12 |
-0,455 |
-1,43% |
31,420 |
31,430 |
31,880 |
35,67 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,900 |
20:12 |
+0,200 |
+1,13% |
17,900 |
17,910 |
17,700 |
3,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,185 |
20:12 |
+0,075 |
+0,92% |
8,180 |
8,190 |
8,110 |
10,25 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
20:12 |
+0,140 |
+4,64% |
3,160 |
3,170 |
3,020 |
13,38 Mio. |
|