| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.768,54 |
16:13 |
-100,90 |
-0,53% |
- |
- |
18.869,44 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.751,130 |
16:12 |
-38,990 |
-1,03% |
3.740,950 |
3.757,650 |
3.790,120 |
24.927,00 |
|
|
MercadoLibre |
A0MYNP |
1.717,870 |
16:12 |
+9,870 |
+0,58% |
1.716,770 |
1.723,760 |
1.708,000 |
61.981,00 |
|
|
Broadcom |
A2JG9Z |
1.388,945 |
16:13 |
-23,505 |
-1,66% |
1.388,330 |
1.389,590 |
1.412,450 |
335.430,00 |
|
|
NVIDIA Corp |
918422 |
1.127,410 |
16:13 |
-11,600 |
-1,02% |
1.127,330 |
1.127,500 |
1.139,010 |
15,38 Mio. |
|
|
ASML Holding NV |
A1J85V |
963,940 |
16:13 |
-27,910 |
-2,81% |
964,030 |
964,540 |
991,850 |
238.214,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
964,740 |
16:12 |
-8,420 |
-0,87% |
963,720 |
965,800 |
973,160 |
24.414,00 |
|
|
Lam Research Corp |
869686 |
959,500 |
16:12 |
-11,760 |
-1,21% |
958,690 |
960,220 |
971,260 |
126.313,00 |
|
|
O'Reilly Automotive |
A1H5JY |
954,955 |
16:12 |
-2,555 |
-0,27% |
954,770 |
957,200 |
957,510 |
56.407,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
811,985 |
16:13 |
-1,185 |
-0,15% |
811,720 |
812,210 |
813,170 |
366.791,00 |
|
|
KLA Corp |
865884 |
776,910 |
16:08 |
-9,230 |
-1,17% |
777,490 |
778,740 |
786,140 |
131.465,00 |
|
|
Cintas Corp |
880205 |
661,865 |
16:13 |
-8,465 |
-1,26% |
661,410 |
662,330 |
670,330 |
59.699,00 |
|
|
Netflix |
552484 |
658,550 |
16:13 |
+9,550 |
+1,47% |
658,500 |
658,800 |
649,000 |
657.963,00 |
|
|
Intuit |
886053 |
605,130 |
16:13 |
+5,110 |
+0,85% |
604,960 |
606,140 |
600,020 |
361.722,00 |
|
|
Synopsys |
883703 |
580,830 |
16:13 |
-7,110 |
-1,21% |
580,440 |
580,980 |
587,940 |
184.940,00 |
|
|
Roper Technologies |
883563 |
531,315 |
16:12 |
-1,705 |
-0,32% |
530,920 |
531,810 |
533,020 |
41.562,00 |
|
|
IDEXX Laboratories |
888210 |
503,450 |
16:13 |
-1,950 |
-0,39% |
502,660 |
503,990 |
505,400 |
34.053,00 |
|
|
Meta Platforms |
A1JWVX |
478,060 |
16:13 |
-1,860 |
-0,39% |
477,930 |
478,190 |
479,920 |
1,58 Mio. |
|
|
Adobe |
871981 |
480,240 |
16:13 |
+1,810 |
+0,38% |
479,970 |
480,330 |
478,430 |
409.270,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
445,290 |
16:13 |
-1,590 |
-0,36% |
445,080 |
445,380 |
446,880 |
83.187,00 |
|
|
Microsoft Corp |
870747 |
429,982 |
16:13 |
-0,338 |
-0,08% |
429,970 |
430,020 |
430,320 |
2,74 Mio. |
|
|
Intuitive Surgical |
888024 |
401,150 |
16:11 |
+0,120 |
+0,03% |
400,670 |
400,970 |
401,030 |
123.111,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
350,480 |
16:13 |
+3,660 |
+1,06% |
350,310 |
350,630 |
346,820 |
643.909,00 |
|
|
MongoDB |
A2DYB1 |
338,410 |
16:13 |
+2,550 |
+0,76% |
338,150 |
338,760 |
335,860 |
247.365,00 |
|
|
ANSYS |
901492 |
323,690 |
16:13 |
-4,390 |
-1,34% |
323,360 |
324,010 |
328,080 |
146.689,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,600 |
16:13 |
-1,410 |
-0,46% |
306,590 |
306,790 |
308,010 |
583.087,00 |
|
|
Amgen |
867900 |
296,030 |
16:13 |
-4,160 |
-1,39% |
296,030 |
296,260 |
300,190 |
172.933,00 |
|
|
Cadence Design Systems |
873567 |
289,260 |
16:13 |
-6,950 |
-2,35% |
289,160 |
289,550 |
296,210 |
271.534,00 |
|
|
lululemon athletica |
A0MXBY |
295,845 |
16:13 |
+0,595 |
+0,20% |
295,610 |
296,080 |
295,250 |
711.095,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
275,970 |
16:13 |
-3,660 |
-1,31% |
275,730 |
276,010 |
279,630 |
161.279,00 |
|
|
Charter Communications |
A2AJX9 |
269,385 |
16:13 |
-2,035 |
-0,75% |
269,180 |
269,600 |
271,420 |
98.676,00 |
|
|
Verisk Analytics |
A0YA2M |
248,060 |
16:12 |
-0,810 |
-0,33% |
247,900 |
248,200 |
248,870 |
57.459,00 |
|
|
Automatic Data Processing |
850347 |
240,635 |
16:13 |
-2,665 |
-1,10% |
240,590 |
240,710 |
243,300 |
129.798,00 |
|
|
Marriott International |
913070 |
229,050 |
16:13 |
-5,090 |
-2,17% |
229,100 |
229,210 |
234,140 |
139.024,00 |
|
|
Analog Devices |
862485 |
231,015 |
16:13 |
-2,425 |
-1,04% |
230,940 |
231,090 |
233,440 |
418.426,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,320 |
16:13 |
-7,950 |
-3,44% |
223,300 |
223,570 |
231,270 |
370.841,00 |
|
|
CDW Corp |
A1W0KL |
224,050 |
16:12 |
-1,150 |
-0,51% |
223,980 |
224,260 |
225,200 |
47.073,00 |
|
|
Applied Materials |
865177 |
219,745 |
16:13 |
-1,575 |
-0,71% |
219,700 |
219,790 |
221,320 |
563.134,00 |
|
|
Biogen |
789617 |
211,650 |
16:13 |
-7,080 |
-3,24% |
211,660 |
211,770 |
218,730 |
136.921,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
215,500 |
16:13 |
+0,060 |
+0,03% |
215,250 |
215,500 |
215,440 |
442.430,00 |
|
|
QUALCOMM |
883121 |
208,550 |
16:13 |
-4,530 |
-2,13% |
208,350 |
208,590 |
213,080 |
2,17 Mio. |
|
|
Autodesk |
869964 |
207,270 |
16:13 |
-3,180 |
-1,51% |
207,110 |
207,370 |
210,450 |
359.948,00 |
|
|
Texas Instruments |
852654 |
196,590 |
16:13 |
-3,010 |
-1,51% |
196,580 |
196,630 |
199,600 |
920.889,00 |
|
|
Honeywell International |
870153 |
197,714 |
16:13 |
-1,466 |
-0,74% |
197,650 |
197,730 |
199,180 |
396.879,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,210 |
16:13 |
-2,550 |
-1,29% |
195,150 |
195,360 |
197,760 |
189.790,00 |
|
|
Apple |
865985 |
191,960 |
16:13 |
+1,970 |
+1,04% |
191,950 |
191,970 |
189,990 |
10,67 Mio. |
|
|
Amazon.com |
906866 |
183,265 |
16:13 |
+1,115 |
+0,61% |
183,260 |
183,270 |
182,150 |
7,17 Mio. |
|
|
Alphabet |
A14Y6H |
177,645 |
16:13 |
-0,375 |
-0,21% |
177,640 |
177,660 |
178,020 |
2,40 Mio. |
|
|
Tesla |
A1CX3T |
175,590 |
16:13 |
-1,160 |
-0,66% |
175,570 |
175,620 |
176,750 |
13,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,160 |
16:13 |
-0,240 |
-0,14% |
176,150 |
176,170 |
176,400 |
4,25 Mio. |
|
|
PepsiCo |
851995 |
171,550 |
16:13 |
-1,830 |
-1,06% |
171,500 |
171,560 |
173,380 |
500.411,00 |
|
|
Old Dominion Freight Line |
923655 |
172,440 |
16:13 |
-0,870 |
-0,50% |
172,240 |
172,450 |
173,310 |
216.432,00 |
|
|
Advanced Micro Devices |
863186 |
164,215 |
16:13 |
-7,395 |
-4,31% |
164,210 |
164,250 |
171,610 |
17,19 Mio. |
|
|
T-Mobile US |
A1T7LU |
167,870 |
16:13 |
+0,560 |
+0,33% |
167,860 |
167,890 |
167,310 |
707.769,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,430 |
16:13 |
-2,390 |
-1,45% |
162,170 |
162,550 |
164,820 |
1,09 Mio. |
|
|
Zscaler |
A2JF28 |
166,175 |
16:13 |
+2,015 |
+1,23% |
166,100 |
166,250 |
164,160 |
446.926,00 |
|
|
Take-Two Interactive Software |
914508 |
159,000 |
16:13 |
+2,210 |
+1,41% |
158,970 |
159,090 |
156,790 |
279.473,00 |
|
|
Moderna |
A2N9D9 |
141,268 |
16:13 |
-11,931 |
-7,79% |
141,110 |
141,460 |
153,200 |
1,90 Mio. |
|
|
PDD Holdings |
A2JRK6 |
152,430 |
16:13 |
+2,710 |
+1,81% |
152,380 |
152,430 |
149,720 |
5,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
145,790 |
16:13 |
-1,220 |
-0,83% |
145,740 |
145,820 |
147,010 |
508.707,00 |
|
|
Ross Stores |
870053 |
137,915 |
16:13 |
+0,275 |
+0,20% |
137,890 |
137,940 |
137,640 |
320.958,00 |
|
|
Micron Technology |
869020 |
131,985 |
16:13 |
-0,685 |
-0,52% |
131,950 |
132,000 |
132,670 |
2,60 Mio. |
|
|
Electronic Arts |
878372 |
132,505 |
16:13 |
+0,455 |
+0,34% |
132,450 |
132,530 |
132,050 |
245.133,00 |
|
|
DexCom |
A0D9T1 |
127,940 |
16:13 |
+0,560 |
+0,44% |
127,860 |
128,020 |
127,380 |
159.907,00 |
|
|
Datadog |
A2PSFR |
121,505 |
16:13 |
-0,605 |
-0,50% |
121,470 |
121,550 |
122,110 |
365.020,00 |
|
|
Paychex |
868284 |
119,730 |
16:13 |
-0,540 |
-0,45% |
119,640 |
119,820 |
120,270 |
108.597,00 |
|
|
Dollar Tree |
A0NFQC |
114,330 |
16:13 |
+1,310 |
+1,16% |
114,330 |
114,400 |
113,020 |
238.678,00 |
|
|
DoorDash |
A2QHEA |
112,261 |
16:13 |
-0,179 |
-0,16% |
112,260 |
112,360 |
112,440 |
289.225,00 |
|
|
PACCAR |
861114 |
106,300 |
16:13 |
-1,650 |
-1,53% |
106,280 |
106,320 |
107,950 |
283.769,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
103,495 |
16:13 |
-1,535 |
-1,46% |
103,450 |
103,600 |
105,030 |
207.891,00 |
|
|
Microchip Technology |
886105 |
97,090 |
16:13 |
-1,730 |
-1,75% |
97,080 |
97,100 |
98,820 |
698.801,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,170 |
16:13 |
+0,080 |
+0,08% |
95,180 |
95,230 |
95,090 |
304.413,00 |
|
|
American Electric Power Compan |
850222 |
87,484 |
16:13 |
-1,136 |
-1,28% |
87,480 |
87,510 |
88,620 |
175.085,00 |
|
|
CoStar Group |
922134 |
81,235 |
16:13 |
-2,025 |
-2,43% |
81,190 |
81,280 |
83,260 |
125.562,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,430 |
16:13 |
-0,320 |
-0,41% |
78,370 |
78,470 |
78,750 |
100.323,00 |
|
|
Marvell Technology |
A3CNLD |
76,680 |
16:13 |
-1,650 |
-2,11% |
76,660 |
76,690 |
78,330 |
1,37 Mio. |
|
|
Starbucks Corp |
884437 |
77,455 |
16:13 |
-0,025 |
-0,03% |
77,440 |
77,480 |
77,480 |
1,68 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,815 |
16:13 |
-0,805 |
-1,05% |
75,810 |
75,820 |
76,620 |
398.512,00 |
|
|
ON Semiconductor Corp |
930124 |
72,099 |
16:13 |
-1,551 |
-2,11% |
72,060 |
72,100 |
73,650 |
439.786,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,160 |
16:13 |
-1,150 |
-1,59% |
71,120 |
71,200 |
72,310 |
416.558,00 |
|
|
Mondelez International |
A1J4U0 |
66,938 |
16:13 |
-0,632 |
-0,94% |
66,920 |
66,940 |
67,570 |
846.462,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,400 |
16:13 |
-0,460 |
-0,69% |
66,390 |
66,410 |
66,860 |
305.831,00 |
|
|
Fastenal Company |
887891 |
63,970 |
16:13 |
-0,790 |
-1,22% |
63,960 |
63,980 |
64,760 |
290.762,00 |
|
|
Gilead Sciences |
885823 |
63,382 |
16:13 |
-0,558 |
-0,87% |
63,380 |
63,390 |
63,940 |
477.803,00 |
|
|
PayPal Holdings |
A14R7U |
61,300 |
16:13 |
-0,870 |
-1,40% |
61,290 |
61,310 |
62,170 |
1,62 Mio. |
|
|
Fortinet |
A0YEFE |
59,500 |
16:13 |
+0,050 |
+0,08% |
59,470 |
59,500 |
59,450 |
435.356,00 |
|
|
Xcel Energy |
855009 |
53,160 |
16:13 |
-0,580 |
-1,08% |
53,150 |
53,160 |
53,740 |
259.871,00 |
|
|
Copart |
893807 |
52,070 |
16:13 |
-0,660 |
-1,25% |
52,060 |
52,080 |
52,730 |
415.744,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,510 |
16:13 |
-0,140 |
-0,27% |
51,510 |
51,520 |
51,650 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,780 |
16:13 |
-1,240 |
-2,48% |
48,740 |
48,820 |
50,020 |
220.349,00 |
|
|
Cisco Systems |
878841 |
45,965 |
16:13 |
-0,315 |
-0,68% |
45,960 |
45,970 |
46,280 |
1,89 Mio. |
|
|
Comcast Corp |
157484 |
38,344 |
16:13 |
-0,196 |
-0,51% |
38,340 |
38,350 |
38,540 |
1,53 Mio. |
|
|
Exelon Corp |
852011 |
36,345 |
16:13 |
-0,435 |
-1,18% |
36,340 |
36,350 |
36,780 |
363.595,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,985 |
16:13 |
-0,065 |
-0,19% |
34,980 |
34,990 |
35,050 |
1,50 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,440 |
16:13 |
-0,270 |
-0,80% |
33,430 |
33,440 |
33,710 |
376.323,00 |
|
|
CSX Corp |
865857 |
33,290 |
16:13 |
-0,190 |
-0,57% |
33,290 |
33,300 |
33,480 |
992.250,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,950 |
16:13 |
-0,460 |
-1,42% |
31,940 |
31,950 |
32,410 |
294.603,00 |
|
|
Intel Corp |
855681 |
30,530 |
16:13 |
-0,530 |
-1,71% |
30,530 |
30,540 |
31,060 |
4,40 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,035 |
16:13 |
-0,345 |
-2,24% |
15,030 |
15,040 |
15,380 |
3,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,830 |
16:13 |
-0,040 |
-0,50% |
7,830 |
7,840 |
7,870 |
3,11 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
16:13 |
-0,020 |
-0,72% |
2,730 |
2,740 |
2,760 |
2,32 Mio. |
|