| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.492,28 |
20:31 |
-65,68 |
-0,35% |
- |
- |
18.557,96 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.695,660 |
20:28 |
-39,350 |
-1,05% |
3.694,620 |
3.704,060 |
3.735,010 |
111.632,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.009,450 |
20:31 |
+3,470 |
+0,34% |
1.008,550 |
1.010,000 |
1.005,980 |
134.534,00 |
|
|
MercadoLibre |
A0MYNP |
1.739,670 |
20:25 |
+0,520 |
+0,03% |
1.737,570 |
1.740,440 |
1.739,150 |
155.695,00 |
|
|
Cintas Corp |
880205 |
687,909 |
20:28 |
-3,471 |
-0,50% |
687,320 |
688,060 |
691,380 |
161.142,00 |
|
|
IDEXX Laboratories |
888210 |
541,180 |
20:30 |
+0,240 |
+0,04% |
540,760 |
541,340 |
540,940 |
190.542,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
979,190 |
20:31 |
+11,210 |
+1,16% |
978,660 |
979,690 |
967,980 |
212.178,00 |
|
|
ANSYS |
901492 |
326,530 |
20:28 |
-1,000 |
-0,31% |
326,560 |
326,820 |
327,530 |
219.723,00 |
|
|
Synopsys |
883703 |
564,520 |
20:30 |
-4,750 |
-0,83% |
564,010 |
564,720 |
569,270 |
242.810,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
250,920 |
20:31 |
-0,560 |
-0,22% |
250,860 |
251,000 |
251,480 |
274.875,00 |
|
|
KLA Corp |
865884 |
740,655 |
20:29 |
-8,825 |
-1,18% |
740,660 |
741,630 |
749,480 |
330.029,00 |
|
|
Charter Communications |
A2AJX9 |
273,885 |
20:31 |
-3,655 |
-1,32% |
273,770 |
274,000 |
277,540 |
332.588,00 |
|
|
Intuitive Surgical |
888024 |
397,165 |
20:31 |
+0,735 |
+0,19% |
396,960 |
397,370 |
396,430 |
341.970,00 |
|
|
CDW Corp |
A1W0KL |
223,470 |
20:31 |
-0,670 |
-0,30% |
223,350 |
223,580 |
224,140 |
351.613,00 |
|
|
MongoDB |
A2DYB1 |
365,900 |
20:30 |
-4,040 |
-1,09% |
365,810 |
365,980 |
369,940 |
363.864,00 |
|
|
Intuit |
886053 |
657,530 |
20:31 |
+4,160 |
+0,64% |
657,250 |
657,840 |
653,370 |
381.079,00 |
|
|
GlobalFoundries |
A3C6AF |
53,560 |
20:31 |
-0,620 |
-1,14% |
53,540 |
53,580 |
54,180 |
387.567,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,810 |
20:31 |
+3,220 |
+1,65% |
197,770 |
197,860 |
194,590 |
413.404,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,260 |
20:31 |
-0,660 |
-0,88% |
74,240 |
74,260 |
74,920 |
414.159,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
288,735 |
20:30 |
-0,195 |
-0,07% |
288,910 |
289,130 |
288,930 |
416.136,00 |
|
|
CoStar Group |
922134 |
87,350 |
20:31 |
-0,780 |
-0,89% |
87,340 |
87,360 |
88,130 |
428.745,00 |
|
|
Roper Technologies |
883563 |
542,785 |
20:28 |
+3,985 |
+0,74% |
542,330 |
542,750 |
538,800 |
438.925,00 |
|
|
Paychex |
868284 |
124,720 |
20:31 |
-0,470 |
-0,38% |
124,680 |
124,720 |
125,190 |
470.639,00 |
|
|
ASML Holding NV |
A1J85V |
919,320 |
20:29 |
-0,220 |
-0,02% |
918,580 |
920,190 |
919,540 |
492.646,00 |
|
|
Lam Research Corp |
869686 |
908,300 |
20:31 |
-34,600 |
-3,67% |
908,130 |
909,100 |
942,900 |
497.627,00 |
|
|
Automatic Data Processing |
850347 |
251,185 |
20:31 |
+1,125 |
+0,45% |
251,140 |
251,230 |
250,060 |
505.533,00 |
|
|
Illumina |
927079 |
111,360 |
20:31 |
-3,100 |
-2,71% |
111,330 |
111,390 |
114,460 |
508.145,00 |
|
|
Vertex Pharmaceuticals |
882807 |
444,420 |
20:31 |
+3,780 |
+0,86% |
444,340 |
444,520 |
440,640 |
527.147,00 |
|
|
Atlassian Corp |
A3DUN5 |
180,620 |
20:31 |
-1,590 |
-0,87% |
180,570 |
180,780 |
182,210 |
546.224,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
229,515 |
20:31 |
-0,525 |
-0,23% |
229,430 |
229,610 |
230,040 |
561.546,00 |
|
|
PACCAR |
861114 |
105,780 |
20:31 |
-0,150 |
-0,14% |
105,790 |
105,830 |
105,930 |
625.238,00 |
|
|
Autodesk |
869964 |
219,870 |
20:30 |
-0,560 |
-0,25% |
219,720 |
219,870 |
220,430 |
665.960,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,320 |
20:31 |
+0,010 |
+0,01% |
81,270 |
81,340 |
81,310 |
666.253,00 |
|
|
Marriott International |
913070 |
237,320 |
20:31 |
-1,640 |
-0,69% |
237,230 |
237,320 |
238,960 |
666.635,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,700 |
20:31 |
-2,910 |
-1,08% |
266,570 |
266,800 |
269,610 |
689.407,00 |
|
|
Costco Wholesale Corp |
888351 |
795,450 |
20:31 |
+2,380 |
+0,30% |
795,250 |
795,590 |
793,070 |
691.673,00 |
|
|
Zscaler |
A2JF28 |
178,060 |
20:31 |
-1,250 |
-0,70% |
178,050 |
178,180 |
179,310 |
906.461,00 |
|
|
Xcel Energy |
855009 |
55,425 |
20:31 |
-0,425 |
-0,76% |
55,420 |
55,430 |
55,850 |
984.613,00 |
|
|
Broadcom |
A2JG9Z |
1.385,200 |
20:31 |
-26,930 |
-1,91% |
1.384,570 |
1.385,960 |
1.412,130 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
312,140 |
20:31 |
-2,580 |
-0,82% |
312,030 |
312,160 |
314,720 |
1,07 Mio. |
|
|
American Electric Power Compan |
850222 |
92,635 |
20:31 |
+0,095 |
+0,10% |
92,630 |
92,640 |
92,540 |
1,12 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,010 |
20:31 |
-3,290 |
-2,71% |
118,010 |
118,070 |
121,300 |
1,13 Mio. |
|
|
Datadog |
A2PSFR |
120,160 |
20:31 |
-0,450 |
-0,37% |
120,120 |
120,200 |
120,610 |
1,16 Mio. |
|
|
Analog Devices |
862485 |
213,260 |
20:31 |
-0,860 |
-0,40% |
213,230 |
213,300 |
214,120 |
1,20 Mio. |
|
|
Honeywell International |
870153 |
206,385 |
20:31 |
-0,235 |
-0,11% |
206,340 |
206,410 |
206,620 |
1,22 Mio. |
|
|
Workday |
A1J39P |
257,880 |
20:31 |
+1,310 |
+0,51% |
257,840 |
257,940 |
256,570 |
1,23 Mio. |
|
|
Adobe |
871981 |
482,793 |
20:31 |
-0,087 |
-0,02% |
482,620 |
482,810 |
482,880 |
1,23 Mio. |
|
|
Fastenal Company |
887891 |
66,185 |
20:31 |
-0,625 |
-0,94% |
66,180 |
66,190 |
66,810 |
1,24 Mio. |
|
|
DexCom |
A0D9T1 |
130,500 |
20:31 |
-1,410 |
-1,07% |
130,500 |
130,560 |
131,910 |
1,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,760 |
20:31 |
-1,580 |
-1,18% |
132,710 |
132,780 |
134,340 |
1,29 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
211,775 |
20:31 |
-4,565 |
-2,11% |
211,680 |
211,840 |
216,340 |
1,31 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
343,625 |
20:31 |
+4,565 |
+1,35% |
343,380 |
343,900 |
339,060 |
1,42 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,155 |
20:31 |
+0,985 |
+0,54% |
183,080 |
183,230 |
182,170 |
1,43 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,915 |
20:31 |
+0,335 |
+0,20% |
163,900 |
163,920 |
163,580 |
1,44 Mio. |
|
|
Fortinet |
A0YEFE |
61,326 |
20:31 |
+0,086 |
+0,14% |
61,310 |
61,330 |
61,240 |
1,50 Mio. |
|
|
lululemon athletica |
A0MXBY |
334,900 |
20:31 |
-3,380 |
-1,00% |
334,910 |
335,210 |
338,280 |
1,59 Mio. |
|
|
Microchip Technology |
886105 |
93,702 |
20:31 |
-0,538 |
-0,57% |
93,680 |
93,700 |
94,240 |
1,63 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,895 |
20:31 |
-0,145 |
-0,19% |
76,890 |
76,900 |
77,040 |
1,69 Mio. |
|
|
Moderna |
A2N9D9 |
132,125 |
20:31 |
-0,555 |
-0,42% |
132,070 |
132,180 |
132,680 |
1,78 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,577 |
20:31 |
-0,282 |
-0,42% |
67,570 |
67,580 |
67,860 |
1,80 Mio. |
|
|
Electronic Arts |
878372 |
127,350 |
20:31 |
-1,810 |
-1,40% |
127,320 |
127,410 |
129,160 |
1,82 Mio. |
|
|
Airbnb |
A2QG35 |
145,625 |
20:31 |
-1,565 |
-1,06% |
145,620 |
145,680 |
147,190 |
1,82 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,990 |
20:31 |
-0,100 |
-0,18% |
53,980 |
53,990 |
54,090 |
2,04 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,900 |
20:31 |
-0,100 |
-0,14% |
72,890 |
72,910 |
73,000 |
2,09 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
315,550 |
20:31 |
-1,230 |
-0,39% |
315,460 |
315,650 |
316,780 |
2,14 Mio. |
|
|
Exelon Corp |
852011 |
38,585 |
20:31 |
-0,035 |
-0,09% |
38,580 |
38,590 |
38,620 |
2,17 Mio. |
|
|
PepsiCo |
851995 |
182,320 |
20:31 |
-0,790 |
-0,43% |
182,300 |
182,320 |
183,110 |
2,26 Mio. |
|
|
DoorDash |
A2QHEA |
116,820 |
20:31 |
+0,660 |
+0,57% |
116,780 |
116,870 |
116,160 |
2,32 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,475 |
20:31 |
+0,455 |
+1,38% |
33,470 |
33,480 |
33,020 |
2,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
68,475 |
20:31 |
-1,855 |
-2,64% |
68,470 |
68,480 |
70,330 |
2,45 Mio. |
|
|
Netflix |
552484 |
620,760 |
20:31 |
+10,240 |
+1,68% |
620,540 |
620,790 |
610,520 |
2,46 Mio. |
|
|
Texas Instruments |
852654 |
194,226 |
20:31 |
-0,744 |
-0,38% |
194,190 |
194,230 |
194,970 |
2,74 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,405 |
20:31 |
-0,515 |
-0,72% |
71,400 |
71,410 |
71,920 |
2,84 Mio. |
|
|
QUALCOMM |
883121 |
193,040 |
20:31 |
-0,230 |
-0,12% |
192,990 |
193,080 |
193,270 |
2,93 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,796 |
20:31 |
-0,344 |
-1,01% |
33,790 |
33,800 |
34,140 |
3,08 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,410 |
20:31 |
+1,220 |
+1,31% |
94,400 |
94,440 |
93,190 |
3,13 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,990 |
20:31 |
-0,080 |
-0,22% |
35,990 |
36,000 |
36,070 |
3,16 Mio. |
|
|
CSX Corp |
865857 |
33,635 |
20:31 |
-0,295 |
-0,87% |
33,630 |
33,640 |
33,930 |
3,36 Mio. |
|
|
Copart |
893807 |
54,125 |
20:31 |
-0,455 |
-0,83% |
54,120 |
54,130 |
54,580 |
3,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
72,250 |
20:31 |
-0,830 |
-1,14% |
72,240 |
72,260 |
73,080 |
4,08 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,840 |
20:31 |
+1,760 |
+1,20% |
147,760 |
147,830 |
146,080 |
4,13 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,215 |
20:31 |
-0,125 |
-0,68% |
18,210 |
18,220 |
18,340 |
4,23 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,400 |
20:31 |
+0,300 |
+0,47% |
64,390 |
64,400 |
64,100 |
4,52 Mio. |
|
|
Applied Materials |
865177 |
211,020 |
20:31 |
-3,010 |
-1,41% |
210,990 |
211,060 |
214,030 |
4,55 Mio. |
|
|
Comcast Corp |
157484 |
39,305 |
20:31 |
-0,065 |
-0,17% |
39,300 |
39,310 |
39,370 |
6,23 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
20:31 |
-0,030 |
-0,98% |
3,010 |
3,020 |
3,050 |
6,63 Mio. |
|
|
Meta Platforms |
A1JWVX |
470,220 |
20:31 |
-3,010 |
-0,64% |
470,140 |
470,290 |
473,230 |
6,91 Mio. |
|
|
Starbucks Corp |
884437 |
77,145 |
20:31 |
+1,865 |
+2,48% |
77,140 |
77,150 |
75,280 |
8,02 Mio. |
|
|
Micron Technology |
869020 |
125,230 |
20:31 |
-2,660 |
-2,08% |
125,210 |
125,250 |
127,890 |
8,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
419,040 |
20:31 |
-1,950 |
-0,46% |
418,960 |
419,040 |
420,990 |
9,40 Mio. |
|
|
Alphabet |
A14Y6H |
176,830 |
20:31 |
+1,400 |
+0,80% |
176,830 |
176,850 |
175,430 |
10,89 Mio. |
|
|
Cisco Systems |
878841 |
48,250 |
20:31 |
-0,090 |
-0,19% |
48,240 |
48,250 |
48,340 |
12,41 Mio. |
|
|
Alphabet |
A14Y6F |
175,630 |
20:31 |
+1,450 |
+0,83% |
175,620 |
175,640 |
174,180 |
13,27 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,035 |
20:31 |
-0,195 |
-2,37% |
8,030 |
8,040 |
8,230 |
13,84 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,923 |
20:31 |
+2,543 |
+1,77% |
145,920 |
145,960 |
143,380 |
13,88 Mio. |
|
|
Amazon.com |
906866 |
184,350 |
20:31 |
+0,720 |
+0,39% |
184,350 |
184,360 |
183,630 |
22,34 Mio. |
|
|
Apple |
865985 |
189,680 |
20:31 |
-0,160 |
-0,08% |
189,680 |
189,690 |
189,840 |
22,89 Mio. |
|
|
NVIDIA Corp |
918422 |
921,190 |
20:31 |
-22,400 |
-2,37% |
920,750 |
921,190 |
943,590 |
24,99 Mio. |
|
|
Intel Corp |
855681 |
31,660 |
20:31 |
-0,370 |
-1,16% |
31,650 |
31,660 |
32,030 |
26,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
163,030 |
20:31 |
+0,410 |
+0,25% |
163,010 |
163,030 |
162,620 |
53,43 Mio. |
|
|
Tesla |
A1CX3T |
176,306 |
20:31 |
+1,466 |
+0,84% |
176,300 |
176,330 |
174,840 |
64,01 Mio. |
|