| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.532,89 |
21:04 |
-25,08 |
-0,14% |
- |
- |
18.557,96 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.696,555 |
21:04 |
-38,455 |
-1,03% |
3.693,940 |
3.697,900 |
3.735,010 |
121.231,00 |
|
|
MercadoLibre |
A0MYNP |
1.744,060 |
21:04 |
+4,910 |
+0,28% |
1.743,150 |
1.745,800 |
1.739,150 |
171.946,00 |
|
|
Broadcom |
A2JG9Z |
1.391,070 |
21:04 |
-21,060 |
-1,49% |
1.391,080 |
1.392,360 |
1.412,130 |
1,12 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.008,850 |
21:03 |
+2,870 |
+0,29% |
1.008,850 |
1.009,510 |
1.005,980 |
196.044,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,445 |
21:04 |
+10,465 |
+1,08% |
977,950 |
979,000 |
967,980 |
232.923,00 |
|
|
NVIDIA Corp |
918422 |
927,010 |
21:04 |
-16,580 |
-1,76% |
927,000 |
927,160 |
943,590 |
28,05 Mio. |
|
|
Lam Research Corp |
869686 |
912,810 |
21:04 |
-30,090 |
-3,19% |
912,290 |
912,820 |
942,900 |
535.262,00 |
|
|
ASML Holding NV |
A1J85V |
923,555 |
21:04 |
+4,015 |
+0,44% |
923,270 |
923,970 |
919,540 |
520.168,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
795,520 |
21:03 |
+2,450 |
+0,31% |
795,290 |
795,830 |
793,070 |
736.452,00 |
|
|
KLA Corp |
865884 |
744,890 |
21:03 |
-4,590 |
-0,61% |
744,550 |
745,220 |
749,480 |
347.098,00 |
|
|
Cintas Corp |
880205 |
688,620 |
20:56 |
-2,760 |
-0,40% |
688,230 |
688,510 |
691,380 |
170.583,00 |
|
|
Intuit |
886053 |
659,200 |
21:04 |
+5,830 |
+0,89% |
658,990 |
659,490 |
653,370 |
406.615,00 |
|
|
Netflix |
552484 |
621,010 |
21:04 |
+10,490 |
+1,72% |
620,890 |
621,060 |
610,520 |
2,57 Mio. |
|
|
Synopsys |
883703 |
566,205 |
21:04 |
-3,065 |
-0,54% |
565,970 |
566,590 |
569,270 |
338.572,00 |
|
|
IDEXX Laboratories |
888210 |
542,410 |
21:04 |
+1,470 |
+0,27% |
541,750 |
542,530 |
540,940 |
226.751,00 |
|
|
Roper Technologies |
883563 |
543,545 |
21:02 |
+4,745 |
+0,88% |
543,390 |
543,840 |
538,800 |
468.576,00 |
|
|
Adobe |
871981 |
483,340 |
21:04 |
+0,460 |
+0,10% |
483,320 |
483,550 |
482,880 |
1,35 Mio. |
|
|
Meta Platforms |
A1JWVX |
471,650 |
21:04 |
-1,580 |
-0,33% |
471,590 |
471,720 |
473,230 |
7,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
444,880 |
21:04 |
+4,240 |
+0,96% |
444,630 |
445,000 |
440,640 |
600.438,00 |
|
|
Microsoft Corp |
870747 |
419,720 |
21:04 |
-1,270 |
-0,30% |
419,720 |
419,770 |
420,990 |
9,90 Mio. |
|
|
Intuitive Surgical |
888024 |
398,085 |
21:03 |
+1,655 |
+0,42% |
397,900 |
398,300 |
396,430 |
375.645,00 |
|
|
MongoDB |
A2DYB1 |
368,310 |
21:04 |
-1,630 |
-0,44% |
368,240 |
368,680 |
369,940 |
421.879,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
344,955 |
21:04 |
+5,895 |
+1,74% |
344,850 |
345,060 |
339,060 |
1,53 Mio. |
|
|
lululemon athletica |
A0MXBY |
335,595 |
21:04 |
-2,685 |
-0,79% |
335,460 |
335,730 |
338,280 |
1,74 Mio. |
|
|
ANSYS |
901492 |
327,530 |
21:03 |
±0,000 |
±0,00% |
327,500 |
327,630 |
327,530 |
246.282,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,395 |
21:04 |
-0,385 |
-0,12% |
316,340 |
316,450 |
316,780 |
2,32 Mio. |
|
|
Amgen |
867900 |
312,080 |
21:04 |
-2,640 |
-0,84% |
312,010 |
312,150 |
314,720 |
1,13 Mio. |
|
|
Cadence Design Systems |
873567 |
289,845 |
21:04 |
+0,915 |
+0,32% |
289,770 |
289,920 |
288,930 |
453.909,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
273,945 |
21:04 |
-3,595 |
-1,30% |
273,860 |
274,170 |
277,540 |
360.966,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,810 |
21:04 |
-1,800 |
-0,67% |
267,660 |
267,810 |
269,610 |
753.890,00 |
|
|
Workday |
A1J39P |
258,775 |
21:04 |
+2,205 |
+0,86% |
258,730 |
258,820 |
256,570 |
1,38 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,205 |
21:04 |
-0,275 |
-0,11% |
251,150 |
251,250 |
251,480 |
303.333,00 |
|
|
Automatic Data Processing |
850347 |
251,485 |
21:04 |
+1,425 |
+0,57% |
251,480 |
251,530 |
250,060 |
577.557,00 |
|
|
Marriott International |
913070 |
237,310 |
21:04 |
-1,650 |
-0,69% |
237,230 |
237,360 |
238,960 |
731.310,00 |
|
|
Biogen |
789617 |
229,290 |
21:04 |
-0,750 |
-0,33% |
229,290 |
229,390 |
230,040 |
590.652,00 |
|
|
CDW Corp |
A1W0KL |
223,850 |
21:04 |
-0,290 |
-0,13% |
223,750 |
223,940 |
224,140 |
373.886,00 |
|
|
Autodesk |
869964 |
220,310 |
21:04 |
-0,120 |
-0,05% |
220,180 |
220,310 |
220,430 |
729.431,00 |
|
|
Constellation Energy Corp |
A3DCXB |
210,070 |
21:04 |
-6,270 |
-2,90% |
210,060 |
210,250 |
216,340 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
214,290 |
21:04 |
+0,170 |
+0,08% |
214,250 |
214,330 |
214,120 |
1,33 Mio. |
|
|
Applied Materials |
865177 |
212,152 |
21:04 |
-1,878 |
-0,88% |
212,150 |
212,230 |
214,030 |
5,05 Mio. |
|
|
Honeywell International |
870153 |
206,190 |
21:04 |
-0,430 |
-0,21% |
206,150 |
206,220 |
206,620 |
1,32 Mio. |
|
|
Texas Instruments |
852654 |
194,985 |
21:04 |
+0,015 |
+0,01% |
194,950 |
195,000 |
194,970 |
3,04 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,020 |
21:04 |
+3,430 |
+1,76% |
198,000 |
198,100 |
194,590 |
495.032,00 |
|
|
QUALCOMM |
883121 |
193,830 |
21:04 |
+0,560 |
+0,29% |
193,770 |
193,870 |
193,270 |
3,13 Mio. |
|
|
Apple |
865985 |
189,959 |
21:04 |
+0,119 |
+0,06% |
189,950 |
189,960 |
189,840 |
24,70 Mio. |
|
|
Amazon.com |
906866 |
184,530 |
21:04 |
+0,900 |
+0,49% |
184,530 |
184,540 |
183,630 |
23,49 Mio. |
|
|
PepsiCo |
851995 |
182,270 |
21:04 |
-0,840 |
-0,46% |
182,270 |
182,280 |
183,110 |
2,40 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,070 |
21:04 |
-1,140 |
-0,63% |
181,040 |
181,180 |
182,210 |
605.580,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
182,505 |
21:04 |
+0,335 |
+0,18% |
182,500 |
182,610 |
182,170 |
1,61 Mio. |
|
|
Zscaler |
A2JF28 |
178,460 |
21:04 |
-0,850 |
-0,47% |
178,390 |
178,480 |
179,310 |
966.480,00 |
|
|
Alphabet |
A14Y6H |
177,220 |
21:04 |
+1,790 |
+1,02% |
177,210 |
177,230 |
175,430 |
11,58 Mio. |
|
|
Tesla |
A1CX3T |
177,071 |
21:04 |
+2,231 |
+1,28% |
177,070 |
177,080 |
174,840 |
67,24 Mio. |
|
|
Alphabet |
A14Y6F |
176,010 |
21:04 |
+1,830 |
+1,05% |
176,010 |
176,030 |
174,180 |
14,29 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,730 |
21:04 |
+0,150 |
+0,09% |
163,720 |
163,740 |
163,580 |
1,59 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,923 |
21:04 |
+1,303 |
+0,80% |
163,920 |
163,940 |
162,620 |
57,59 Mio. |
|
|
Airbnb |
A2QG35 |
145,990 |
21:04 |
-1,200 |
-0,82% |
145,980 |
146,030 |
147,190 |
2,01 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,380 |
21:04 |
+1,300 |
+0,89% |
147,380 |
147,490 |
146,080 |
4,28 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,080 |
21:04 |
+2,700 |
+1,88% |
146,060 |
146,100 |
143,380 |
14,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,800 |
21:04 |
-1,540 |
-1,15% |
132,770 |
132,790 |
134,340 |
1,49 Mio. |
|
|
Moderna |
A2N9D9 |
131,870 |
21:04 |
-0,810 |
-0,61% |
131,810 |
131,990 |
132,680 |
1,93 Mio. |
|
|
DexCom |
A0D9T1 |
130,820 |
21:04 |
-1,090 |
-0,83% |
130,780 |
130,870 |
131,910 |
1,60 Mio. |
|
|
Electronic Arts |
878372 |
127,245 |
21:04 |
-1,915 |
-1,48% |
127,220 |
127,250 |
129,160 |
1,93 Mio. |
|
|
Micron Technology |
869020 |
125,495 |
21:04 |
-2,395 |
-1,87% |
125,480 |
125,510 |
127,890 |
9,08 Mio. |
|
|
Paychex |
868284 |
124,859 |
21:04 |
-0,331 |
-0,26% |
124,830 |
124,860 |
125,190 |
561.515,00 |
|
|
Dollar Tree |
A0NFQC |
117,990 |
21:04 |
-3,310 |
-2,73% |
117,990 |
118,030 |
121,300 |
1,25 Mio. |
|
|
Datadog |
A2PSFR |
120,300 |
21:04 |
-0,310 |
-0,26% |
120,280 |
120,340 |
120,610 |
1,27 Mio. |
|
|
DoorDash |
A2QHEA |
117,250 |
21:04 |
+1,090 |
+0,94% |
117,220 |
117,260 |
116,160 |
2,53 Mio. |
|
|
Illumina |
927079 |
111,270 |
21:04 |
-3,190 |
-2,79% |
111,170 |
111,280 |
114,460 |
564.381,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,865 |
21:04 |
-0,065 |
-0,06% |
105,850 |
105,880 |
105,930 |
680.450,00 |
|
|
Microchip Technology |
886105 |
94,205 |
21:04 |
-0,035 |
-0,04% |
94,200 |
94,210 |
94,240 |
1,81 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,706 |
21:04 |
+1,516 |
+1,63% |
94,690 |
94,720 |
93,190 |
3,32 Mio. |
|
|
American Electric Power Compan |
850222 |
92,610 |
21:04 |
+0,070 |
+0,08% |
92,600 |
92,620 |
92,540 |
1,22 Mio. |
|
|
CoStar Group |
922134 |
87,425 |
21:04 |
-0,705 |
-0,80% |
87,410 |
87,430 |
88,130 |
490.452,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,360 |
21:04 |
+0,050 |
+0,06% |
81,350 |
81,370 |
81,310 |
710.777,00 |
|
|
AstraZeneca PLC |
886715 |
76,910 |
21:04 |
-0,130 |
-0,17% |
76,900 |
76,910 |
77,040 |
1,93 Mio. |
|
|
Starbucks Corp |
884437 |
77,425 |
21:04 |
+2,145 |
+2,85% |
77,420 |
77,430 |
75,280 |
8,85 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,240 |
21:04 |
-0,680 |
-0,91% |
74,230 |
74,250 |
74,920 |
446.401,00 |
|
|
Marvell Technology |
A3CNLD |
72,390 |
21:04 |
-0,690 |
-0,94% |
72,380 |
72,400 |
73,080 |
4,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
73,280 |
21:04 |
+0,280 |
+0,38% |
73,270 |
73,290 |
73,000 |
2,22 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,290 |
21:04 |
-0,630 |
-0,88% |
71,290 |
71,300 |
71,920 |
3,11 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,570 |
21:04 |
-1,760 |
-2,50% |
68,560 |
68,570 |
70,330 |
2,65 Mio. |
|
|
Gilead Sciences |
885823 |
67,565 |
21:04 |
-0,295 |
-0,43% |
67,560 |
67,570 |
67,860 |
1,95 Mio. |
|
|
Fastenal Company |
887891 |
66,405 |
21:04 |
-0,405 |
-0,61% |
66,400 |
66,410 |
66,810 |
1,42 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,450 |
21:04 |
+0,350 |
+0,55% |
64,440 |
64,450 |
64,100 |
4,81 Mio. |
|
|
Fortinet |
A0YEFE |
61,315 |
21:04 |
+0,075 |
+0,12% |
61,310 |
61,320 |
61,240 |
1,64 Mio. |
|
|
Xcel Energy |
855009 |
55,365 |
21:04 |
-0,485 |
-0,87% |
55,370 |
55,380 |
55,850 |
1,14 Mio. |
|
|
Copart |
893807 |
54,145 |
21:04 |
-0,435 |
-0,80% |
54,140 |
54,150 |
54,580 |
4,02 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,780 |
21:04 |
-0,400 |
-0,74% |
53,770 |
53,790 |
54,180 |
427.825,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,965 |
21:04 |
-0,125 |
-0,23% |
53,960 |
53,970 |
54,090 |
2,24 Mio. |
|
|
Cisco Systems |
878841 |
48,355 |
21:04 |
+0,015 |
+0,03% |
48,350 |
48,360 |
48,340 |
13,01 Mio. |
|
|
Comcast Corp |
157484 |
39,325 |
21:04 |
-0,045 |
-0,11% |
39,320 |
39,330 |
39,370 |
6,72 Mio. |
|
|
Exelon Corp |
852011 |
38,595 |
21:04 |
-0,025 |
-0,06% |
38,590 |
38,600 |
38,620 |
2,44 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,975 |
21:04 |
-0,095 |
-0,26% |
35,970 |
35,980 |
36,070 |
3,53 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,765 |
21:04 |
-0,375 |
-1,10% |
33,760 |
33,770 |
34,140 |
3,39 Mio. |
|
|
CSX Corp |
865857 |
33,635 |
21:04 |
-0,295 |
-0,87% |
33,630 |
33,640 |
33,930 |
3,79 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,465 |
21:04 |
+0,445 |
+1,35% |
33,460 |
33,470 |
33,020 |
2,67 Mio. |
|
|
Intel Corp |
855681 |
31,775 |
21:04 |
-0,255 |
-0,80% |
31,770 |
31,780 |
32,030 |
27,86 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,150 |
21:04 |
-0,190 |
-1,04% |
18,150 |
18,160 |
18,340 |
4,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,035 |
21:04 |
-0,195 |
-2,37% |
8,030 |
8,040 |
8,230 |
14,43 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,015 |
21:04 |
-0,035 |
-1,15% |
3,010 |
3,020 |
3,050 |
7,19 Mio. |
|