| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.530,01 |
19:53 |
-27,95 |
-0,15% |
- |
- |
18.557,96 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
73,170 |
19:53 |
+0,170 |
+0,23% |
73,170 |
73,180 |
73,000 |
1,84 Mio. |
|
|
Illumina |
927079 |
111,870 |
19:52 |
-2,590 |
-2,26% |
111,750 |
111,920 |
114,460 |
409.643,00 |
|
|
Old Dominion Freight Line |
923655 |
183,980 |
19:52 |
+1,810 |
+0,99% |
183,870 |
184,020 |
182,170 |
1,31 Mio. |
|
|
CoStar Group |
922134 |
87,335 |
19:53 |
-0,795 |
-0,90% |
87,310 |
87,350 |
88,130 |
362.575,00 |
|
|
NVIDIA Corp |
918422 |
930,632 |
19:53 |
-12,958 |
-1,37% |
930,610 |
930,760 |
943,590 |
20,73 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,450 |
19:53 |
-1,880 |
-2,67% |
68,430 |
68,450 |
70,330 |
2,12 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,340 |
19:53 |
+1,260 |
+0,86% |
147,260 |
147,430 |
146,080 |
3,97 Mio. |
|
|
Marriott International |
913070 |
236,750 |
19:53 |
-2,210 |
-0,92% |
236,720 |
236,740 |
238,960 |
586.490,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
185,040 |
19:53 |
+1,410 |
+0,77% |
185,040 |
185,050 |
183,630 |
20,08 Mio. |
|
|
ANSYS |
901492 |
326,935 |
19:53 |
-0,595 |
-0,18% |
326,720 |
327,160 |
327,530 |
188.553,00 |
|
|
Copart |
893807 |
53,910 |
19:53 |
-0,670 |
-1,23% |
53,900 |
53,920 |
54,580 |
3,36 Mio. |
|
|
Costco Wholesale Corp |
888351 |
795,350 |
19:53 |
+2,280 |
+0,29% |
795,240 |
795,750 |
793,070 |
620.922,00 |
|
|
IDEXX Laboratories |
888210 |
539,820 |
19:53 |
-1,120 |
-0,21% |
539,600 |
540,040 |
540,940 |
168.739,00 |
|
|
Intuitive Surgical |
888024 |
397,740 |
19:53 |
+1,310 |
+0,33% |
397,590 |
397,890 |
396,430 |
299.458,00 |
|
|
Fastenal Company |
887891 |
66,040 |
19:53 |
-0,770 |
-1,15% |
66,040 |
66,050 |
66,810 |
1,05 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,915 |
19:53 |
-0,125 |
-0,16% |
76,910 |
76,920 |
77,040 |
1,56 Mio. |
|
|
Microchip Technology |
886105 |
93,670 |
19:53 |
-0,570 |
-0,60% |
93,660 |
93,680 |
94,240 |
1,41 Mio. |
|
|
Intuit |
886053 |
658,430 |
19:53 |
+5,060 |
+0,77% |
658,360 |
658,720 |
653,370 |
349.722,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,620 |
19:53 |
-0,240 |
-0,35% |
67,610 |
67,630 |
67,860 |
1,57 Mio. |
|
|
Starbucks Corp |
884437 |
77,070 |
19:53 |
+1,790 |
+2,38% |
77,060 |
77,070 |
75,280 |
7,45 Mio. |
|
|
Synopsys |
883703 |
565,245 |
19:53 |
-4,025 |
-0,71% |
565,000 |
565,490 |
569,270 |
222.496,00 |
|
|
Roper Technologies |
883563 |
542,481 |
19:52 |
+3,681 |
+0,68% |
542,430 |
542,880 |
538,800 |
409.957,00 |
|
|
QUALCOMM |
883121 |
193,450 |
19:53 |
+0,180 |
+0,09% |
193,400 |
193,500 |
193,270 |
2,59 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
443,910 |
19:53 |
+3,270 |
+0,74% |
443,740 |
444,100 |
440,640 |
465.401,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,921 |
19:48 |
+10,941 |
+1,13% |
978,260 |
979,570 |
967,980 |
187.955,00 |
|
|
Cintas Corp |
880205 |
686,890 |
19:43 |
-4,490 |
-0,65% |
686,760 |
687,230 |
691,380 |
100.813,00 |
|
|
Cisco Systems |
878841 |
48,265 |
19:53 |
-0,075 |
-0,16% |
48,260 |
48,270 |
48,340 |
11,41 Mio. |
|
|
Electronic Arts |
878372 |
127,265 |
19:53 |
-1,895 |
-1,47% |
127,250 |
127,280 |
129,160 |
1,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
289,420 |
19:53 |
+0,490 |
+0,17% |
289,290 |
289,460 |
288,930 |
369.595,00 |
|
|
Adobe |
871981 |
483,112 |
19:53 |
+0,232 |
+0,05% |
483,000 |
483,150 |
482,880 |
1,14 Mio. |
|
|
Microsoft Corp |
870747 |
419,540 |
19:53 |
-1,450 |
-0,34% |
419,520 |
419,580 |
420,990 |
8,77 Mio. |
|
|
Honeywell International |
870153 |
206,550 |
19:53 |
-0,070 |
-0,03% |
206,500 |
206,580 |
206,620 |
1,12 Mio. |
|
|
Ross Stores |
870053 |
132,840 |
19:53 |
-1,500 |
-1,12% |
132,840 |
132,870 |
134,340 |
1,09 Mio. |
|
|
Autodesk |
869964 |
220,000 |
19:53 |
-0,430 |
-0,20% |
219,870 |
220,000 |
220,430 |
593.527,00 |
|
|
Lam Research Corp |
869686 |
912,500 |
19:53 |
-30,400 |
-3,22% |
912,300 |
913,280 |
942,900 |
431.340,00 |
|
|
Micron Technology |
869020 |
125,670 |
19:53 |
-2,220 |
-1,74% |
125,670 |
125,700 |
127,890 |
7,51 Mio. |
|
|
Paychex |
868284 |
124,670 |
19:53 |
-0,520 |
-0,42% |
124,660 |
124,710 |
125,190 |
403.946,00 |
|
|
Amgen |
867900 |
313,290 |
19:53 |
-1,430 |
-0,45% |
313,090 |
313,250 |
314,720 |
942.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
189,750 |
19:53 |
-0,090 |
-0,05% |
189,740 |
189,750 |
189,840 |
21,34 Mio. |
|
|
KLA Corp |
865884 |
744,290 |
19:50 |
-5,190 |
-0,69% |
743,560 |
744,650 |
749,480 |
295.874,00 |
|
|
CSX Corp |
865857 |
33,625 |
19:53 |
-0,305 |
-0,90% |
33,620 |
33,630 |
33,930 |
2,95 Mio. |
|
|
Applied Materials |
865177 |
211,690 |
19:53 |
-2,340 |
-1,09% |
211,690 |
211,800 |
214,030 |
4,25 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,680 |
19:53 |
+1,060 |
+0,65% |
163,660 |
163,700 |
162,620 |
48,82 Mio. |
|
|
Analog Devices |
862485 |
213,660 |
19:53 |
-0,460 |
-0,21% |
213,640 |
213,750 |
214,120 |
1,09 Mio. |
|
|
PACCAR |
861114 |
105,470 |
19:53 |
-0,460 |
-0,43% |
105,470 |
105,480 |
105,930 |
551.243,00 |
|
|
Intel Corp |
855681 |
31,710 |
19:53 |
-0,320 |
-1,00% |
31,710 |
31,720 |
32,030 |
23,60 Mio. |
|
|
Xcel Energy |
855009 |
55,505 |
19:53 |
-0,345 |
-0,62% |
55,500 |
55,510 |
55,850 |
874.294,00 |
|
|
Texas Instruments |
852654 |
194,220 |
19:53 |
-0,750 |
-0,38% |
194,180 |
194,220 |
194,970 |
2,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,510 |
19:53 |
-0,110 |
-0,28% |
38,510 |
38,520 |
38,620 |
1,87 Mio. |
|
|
PepsiCo |
851995 |
182,215 |
19:53 |
-0,895 |
-0,49% |
182,200 |
182,230 |
183,110 |
2,08 Mio. |
|
|
Automatic Data Processing |
850347 |
250,480 |
19:53 |
+0,420 |
+0,17% |
250,380 |
250,480 |
250,060 |
438.504,00 |
|
|
American Electric Power Compan |
850222 |
92,620 |
19:53 |
+0,080 |
+0,09% |
92,610 |
92,630 |
92,540 |
997.565,00 |
|
|
Biogen |
789617 |
229,160 |
19:53 |
-0,880 |
-0,38% |
229,100 |
229,330 |
230,040 |
514.928,00 |
|
|
Netflix |
552484 |
620,380 |
19:53 |
+9,860 |
+1,61% |
620,270 |
620,570 |
610,520 |
2,33 Mio. |
|
|
Comcast Corp |
157484 |
39,320 |
19:53 |
-0,050 |
-0,13% |
39,310 |
39,320 |
39,370 |
5,57 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,170 |
19:52 |
-1,040 |
-0,57% |
181,120 |
181,280 |
182,210 |
502.812,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,055 |
19:53 |
-0,175 |
-2,13% |
8,050 |
8,060 |
8,230 |
12,56 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,640 |
19:53 |
-3,700 |
-1,71% |
212,550 |
212,710 |
216,340 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
81,320 |
19:53 |
+0,010 |
+0,01% |
81,270 |
81,310 |
81,310 |
607.495,00 |
|
|
Marvell Technology |
A3CNLD |
72,550 |
19:53 |
-0,530 |
-0,73% |
72,550 |
72,560 |
73,080 |
3,46 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,770 |
19:53 |
-0,410 |
-0,76% |
53,740 |
53,780 |
54,180 |
343.538,00 |
|
|
DoorDash |
A2QHEA |
117,150 |
19:53 |
+0,990 |
+0,85% |
117,110 |
117,150 |
116,160 |
2,05 Mio. |
|
|
Airbnb |
A2QG35 |
145,865 |
19:53 |
-1,325 |
-0,90% |
145,840 |
145,890 |
147,190 |
1,67 Mio. |
|
|
Datadog |
A2PSFR |
120,180 |
19:53 |
-0,430 |
-0,36% |
120,160 |
120,270 |
120,610 |
1,02 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
344,601 |
19:53 |
+5,541 |
+1,63% |
344,520 |
344,670 |
339,060 |
1,33 Mio. |
|
|
Moderna |
A2N9D9 |
133,090 |
19:53 |
+0,410 |
+0,31% |
133,000 |
133,120 |
132,680 |
1,61 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,350 |
19:53 |
+2,970 |
+2,07% |
146,330 |
146,380 |
143,380 |
12,43 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
19:53 |
-0,330 |
-0,97% |
33,800 |
33,810 |
34,140 |
2,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.389,450 |
19:53 |
-22,680 |
-1,61% |
1.389,000 |
1.389,900 |
1.412,130 |
916.816,00 |
|
|
Zscaler |
A2JF28 |
179,450 |
19:53 |
+0,140 |
+0,08% |
179,390 |
179,500 |
179,310 |
833.945,00 |
|
|
Booking Holdings |
A2JEXP |
3.699,280 |
19:52 |
-35,730 |
-0,96% |
3.695,000 |
3.700,580 |
3.735,010 |
96.048,00 |
|
|
MongoDB |
A2DYB1 |
366,720 |
19:52 |
-3,220 |
-0,87% |
366,610 |
367,010 |
369,940 |
312.922,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,420 |
19:53 |
+0,400 |
+1,21% |
33,420 |
33,430 |
33,020 |
2,08 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,751 |
19:53 |
+1,561 |
+1,67% |
94,730 |
94,780 |
93,190 |
2,82 Mio. |
|
|
Charter Communications |
A2AJX9 |
274,295 |
19:53 |
-3,245 |
-1,17% |
274,130 |
274,520 |
277,540 |
301.758,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,190 |
19:53 |
-0,730 |
-0,97% |
74,170 |
74,200 |
74,920 |
380.826,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
19:53 |
-0,030 |
-0,98% |
3,020 |
3,030 |
3,050 |
5,95 Mio. |
|
|
CDW Corp |
A1W0KL |
223,720 |
19:50 |
-0,420 |
-0,19% |
223,610 |
223,820 |
224,140 |
331.665,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,890 |
19:53 |
+0,310 |
+0,19% |
163,880 |
163,890 |
163,580 |
1,30 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
316,320 |
19:53 |
-0,460 |
-0,15% |
316,250 |
316,400 |
316,780 |
1,96 Mio. |
|
|
Meta Platforms |
A1JWVX |
471,830 |
19:53 |
-1,400 |
-0,30% |
471,740 |
471,840 |
473,230 |
6,35 Mio. |
|
|
ASML Holding NV |
A1J85V |
924,430 |
19:53 |
+4,890 |
+0,53% |
923,470 |
925,030 |
919,540 |
457.606,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,180 |
19:52 |
+2,590 |
+1,33% |
197,100 |
197,150 |
194,590 |
359.992,00 |
|
|
Mondelez International |
A1J4U0 |
71,470 |
19:53 |
-0,450 |
-0,63% |
71,460 |
71,480 |
71,920 |
2,63 Mio. |
|
|
Workday |
A1J39P |
257,810 |
19:53 |
+1,240 |
+0,48% |
257,760 |
257,830 |
256,570 |
1,13 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,650 |
19:50 |
+0,670 |
+0,07% |
1.005,860 |
1.007,380 |
1.005,980 |
125.937,00 |
|
|
Tesla |
A1CX3T |
176,565 |
19:53 |
+1,725 |
+0,99% |
176,550 |
176,580 |
174,840 |
59,72 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,455 |
19:53 |
-2,155 |
-0,80% |
267,420 |
267,560 |
269,610 |
546.150,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,110 |
19:53 |
+1,680 |
+0,96% |
177,100 |
177,110 |
175,430 |
9,99 Mio. |
|
|
Alphabet |
A14Y6F |
175,855 |
19:53 |
+1,675 |
+0,96% |
175,840 |
175,860 |
174,180 |
12,20 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,940 |
19:53 |
-0,150 |
-0,28% |
53,930 |
53,940 |
54,090 |
1,77 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,975 |
19:53 |
-0,095 |
-0,26% |
35,970 |
35,980 |
36,070 |
2,79 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,375 |
19:53 |
+0,275 |
+0,43% |
64,370 |
64,380 |
64,100 |
4,14 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,234 |
19:53 |
-0,106 |
-0,58% |
18,230 |
18,240 |
18,340 |
3,92 Mio. |
|
|
Fortinet |
A0YEFE |
61,340 |
19:53 |
+0,100 |
+0,16% |
61,340 |
61,350 |
61,240 |
1,37 Mio. |
|
|
Verisk Analytics |
A0YA2M |
250,900 |
19:53 |
-0,580 |
-0,23% |
250,780 |
250,920 |
251,480 |
247.871,00 |
|
|
Dollar Tree |
A0NFQC |
118,120 |
19:53 |
-3,180 |
-2,62% |
118,110 |
118,170 |
121,300 |
1,04 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.740,845 |
19:52 |
+1,695 |
+0,10% |
1.737,330 |
1.742,070 |
1.739,150 |
137.340,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
334,430 |
19:53 |
-3,850 |
-1,14% |
334,420 |
334,570 |
338,280 |
1,40 Mio. |
|
|
DexCom |
A0D9T1 |
131,625 |
19:53 |
-0,285 |
-0,22% |
131,590 |
131,660 |
131,910 |
1,13 Mio. |
|