| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.796,61 |
19:40 |
+78,31 |
+0,44% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.513,999 |
19:26 |
-7,081 |
-0,20% |
3.507,700 |
3.516,190 |
3.521,080 |
67.213,00 |
|
|
MercadoLibre |
A0MYNP |
1.440,930 |
19:39 |
+34,930 |
+2,48% |
1.439,600 |
1.442,940 |
1.406,000 |
181.356,00 |
|
|
Broadcom |
A2JG9Z |
1.339,040 |
19:39 |
-5,030 |
-0,37% |
1.339,320 |
1.340,920 |
1.344,070 |
586.632,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.035,420 |
19:39 |
-8,510 |
-0,82% |
1.035,480 |
1.036,350 |
1.043,930 |
151.675,00 |
|
|
Lam Research Corp |
869686 |
928,970 |
19:40 |
+3,600 |
+0,39% |
928,550 |
929,390 |
925,370 |
303.528,00 |
|
|
ASML Holding NV |
A1J85V |
910,290 |
19:39 |
-8,680 |
-0,94% |
910,300 |
910,980 |
918,970 |
399.649,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,555 |
19:39 |
+11,355 |
+1,29% |
893,900 |
895,210 |
883,200 |
161.074,00 |
|
|
NVIDIA Corp |
918422 |
877,654 |
19:40 |
+0,304 |
+0,03% |
877,350 |
877,670 |
877,350 |
27,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,740 |
19:40 |
-6,440 |
-0,88% |
722,590 |
722,900 |
729,180 |
651.712,00 |
|
|
KLA Corp |
865884 |
713,080 |
19:40 |
+6,820 |
+0,97% |
712,340 |
713,250 |
706,260 |
272.096,00 |
|
|
Cintas Corp |
880205 |
665,380 |
19:32 |
-0,850 |
-0,13% |
665,550 |
666,010 |
666,230 |
103.375,00 |
|
|
Intuit |
886053 |
641,830 |
19:38 |
+5,280 |
+0,83% |
641,590 |
642,010 |
636,550 |
354.574,00 |
|
|
Netflix |
552484 |
557,670 |
19:40 |
-3,560 |
-0,63% |
557,590 |
557,820 |
561,230 |
1,37 Mio. |
|
|
Synopsys |
883703 |
545,995 |
19:40 |
+2,335 |
+0,43% |
545,770 |
546,220 |
543,660 |
313.535,00 |
|
|
Roper Technologies |
883563 |
515,940 |
19:39 |
-10,840 |
-2,06% |
515,990 |
516,430 |
526,780 |
335.286,00 |
|
|
IDEXX Laboratories |
888210 |
505,200 |
19:39 |
+5,900 |
+1,18% |
504,990 |
505,570 |
499,300 |
187.445,00 |
|
|
Adobe |
871981 |
475,975 |
19:39 |
-1,585 |
-0,33% |
475,820 |
476,250 |
477,560 |
961.249,00 |
|
|
Meta Platforms |
A1JWVX |
433,595 |
19:40 |
-9,695 |
-2,19% |
433,510 |
433,600 |
443,290 |
13,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
401,440 |
19:40 |
-4,880 |
-1,20% |
401,420 |
401,450 |
406,320 |
11,11 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
396,490 |
19:40 |
-0,990 |
-0,25% |
396,390 |
396,890 |
397,480 |
283.397,00 |
|
|
MongoDB |
A2DYB1 |
372,430 |
19:40 |
-11,370 |
-2,96% |
372,400 |
372,780 |
383,800 |
537.341,00 |
|
|
Intuitive Surgical |
888024 |
374,660 |
19:40 |
-0,670 |
-0,18% |
374,490 |
374,660 |
375,330 |
435.421,00 |
|
|
lululemon athletica |
A0MXBY |
362,380 |
19:40 |
-2,320 |
-0,64% |
362,350 |
362,570 |
364,700 |
801.974,00 |
|
|
ANSYS |
901492 |
330,550 |
19:30 |
-3,200 |
-0,96% |
330,060 |
330,570 |
333,750 |
178.334,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,830 |
19:40 |
+0,760 |
+0,25% |
304,730 |
305,040 |
304,070 |
1,23 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
292,625 |
19:40 |
+1,205 |
+0,41% |
292,500 |
292,720 |
291,420 |
1,90 Mio. |
|
|
Cadence Design Systems |
873567 |
281,770 |
19:39 |
-0,640 |
-0,23% |
281,620 |
281,860 |
282,410 |
634.035,00 |
|
|
Amgen |
867900 |
275,540 |
19:40 |
+5,560 |
+2,06% |
275,490 |
275,630 |
269,980 |
944.460,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
261,170 |
19:40 |
+6,560 |
+2,58% |
261,140 |
261,330 |
254,610 |
657.282,00 |
|
|
Workday |
A1J39P |
250,055 |
19:39 |
-0,985 |
-0,39% |
250,000 |
250,120 |
251,040 |
894.585,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
247,295 |
19:40 |
+4,595 |
+1,89% |
247,120 |
247,510 |
242,700 |
1,22 Mio. |
|
|
CDW Corp |
A1W0KL |
245,200 |
19:38 |
+2,940 |
+1,21% |
245,200 |
245,330 |
242,260 |
191.985,00 |
|
|
Automatic Data Processing |
850347 |
244,320 |
19:39 |
+1,250 |
+0,51% |
244,250 |
244,390 |
243,070 |
514.787,00 |
|
|
Marriott International |
913070 |
240,665 |
19:40 |
-0,175 |
-0,07% |
240,610 |
240,770 |
240,840 |
519.503,00 |
|
|
Verisk Analytics |
A0YA2M |
221,730 |
19:39 |
+0,590 |
+0,27% |
221,610 |
221,730 |
221,140 |
386.202,00 |
|
|
Autodesk |
869964 |
216,190 |
19:40 |
-1,740 |
-0,80% |
216,130 |
216,250 |
217,930 |
567.516,00 |
|
|
Biogen |
789617 |
216,955 |
19:40 |
+8,055 |
+3,86% |
216,800 |
217,010 |
208,900 |
1,32 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
206,835 |
19:40 |
-0,925 |
-0,45% |
206,780 |
206,900 |
207,760 |
618.156,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
204,870 |
19:40 |
+1,490 |
+0,73% |
204,850 |
204,900 |
203,380 |
1,20 Mio. |
|
|
Analog Devices |
862485 |
203,840 |
19:40 |
+1,870 |
+0,93% |
203,780 |
203,870 |
201,970 |
950.891,00 |
|
|
Tesla |
A1CX3T |
194,790 |
19:40 |
+26,500 |
+15,75% |
194,770 |
194,820 |
168,290 |
186,77 Mio. |
|
|
Honeywell International |
870153 |
193,005 |
19:40 |
-0,445 |
-0,23% |
192,980 |
193,030 |
193,450 |
1,16 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,510 |
19:40 |
+1,140 |
+0,61% |
189,480 |
189,540 |
188,370 |
1,02 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,960 |
19:40 |
+0,540 |
+0,30% |
182,910 |
182,970 |
182,420 |
1,27 Mio. |
|
|
Amazon.com |
906866 |
180,990 |
19:40 |
+1,370 |
+0,76% |
180,980 |
181,010 |
179,620 |
33,98 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,770 |
19:40 |
-1,680 |
-0,94% |
177,630 |
177,770 |
179,450 |
1,13 Mio. |
|
|
Zscaler |
A2JF28 |
178,550 |
19:40 |
+1,500 |
+0,85% |
178,480 |
178,630 |
177,050 |
490.564,00 |
|
|
Texas Instruments |
852654 |
178,960 |
19:40 |
+1,480 |
+0,83% |
178,950 |
178,980 |
177,480 |
1,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,970 |
19:40 |
+0,390 |
+0,22% |
175,960 |
175,980 |
175,580 |
1,49 Mio. |
|
|
Apple |
865985 |
174,659 |
19:40 |
+5,359 |
+3,17% |
174,650 |
174,660 |
169,300 |
41,49 Mio. |
|
|
Alphabet |
A14Y6H |
168,800 |
19:40 |
-4,890 |
-2,82% |
168,800 |
168,810 |
173,690 |
23,72 Mio. |
|
|
Alphabet |
A14Y6F |
167,050 |
19:40 |
-4,900 |
-2,85% |
167,050 |
167,070 |
171,950 |
26,70 Mio. |
|
|
QUALCOMM |
883121 |
168,395 |
19:40 |
+2,735 |
+1,65% |
168,380 |
168,410 |
165,660 |
2,90 Mio. |
|
|
Airbnb |
A2QG35 |
162,220 |
19:40 |
-2,010 |
-1,22% |
162,210 |
162,260 |
164,230 |
1,01 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,360 |
19:40 |
+0,400 |
+0,24% |
164,350 |
164,380 |
163,960 |
1,67 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,390 |
19:40 |
+2,990 |
+1,90% |
160,370 |
160,400 |
157,400 |
30,58 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,820 |
19:39 |
+0,350 |
+0,24% |
144,810 |
144,890 |
144,470 |
450.381,00 |
|
|
DoorDash |
A2QHEA |
132,490 |
19:40 |
+0,380 |
+0,29% |
132,460 |
132,520 |
132,110 |
1,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,425 |
19:40 |
-2,185 |
-1,64% |
131,410 |
131,440 |
133,610 |
1,58 Mio. |
|
|
Datadog |
A2PSFR |
129,468 |
19:40 |
-1,982 |
-1,51% |
129,440 |
129,500 |
131,450 |
1,61 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,790 |
19:40 |
-2,520 |
-1,95% |
126,770 |
126,810 |
129,310 |
3,81 Mio. |
|
|
Electronic Arts |
878372 |
128,190 |
19:39 |
+0,290 |
+0,23% |
128,190 |
128,220 |
127,900 |
433.987,00 |
|
|
DexCom |
A0D9T1 |
124,890 |
19:40 |
+0,550 |
+0,44% |
124,800 |
124,920 |
124,340 |
1,83 Mio. |
|
|
Illumina |
927079 |
125,840 |
19:39 |
+3,560 |
+2,91% |
125,820 |
125,910 |
122,280 |
443.673,00 |
|
|
Dollar Tree |
A0NFQC |
117,369 |
19:40 |
-4,371 |
-3,59% |
117,360 |
117,420 |
121,740 |
3,21 Mio. |
|
|
Paychex |
868284 |
120,540 |
19:40 |
+0,570 |
+0,48% |
120,530 |
120,550 |
119,970 |
568.014,00 |
|
|
Micron Technology |
869020 |
114,530 |
19:40 |
-0,310 |
-0,27% |
114,520 |
114,540 |
114,840 |
8,05 Mio. |
|
|
PACCAR |
861114 |
113,340 |
19:40 |
+1,380 |
+1,23% |
113,330 |
113,370 |
111,960 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,450 |
19:40 |
+3,480 |
+3,22% |
111,360 |
111,480 |
107,970 |
1,43 Mio. |
|
|
Microchip Technology |
886105 |
93,810 |
19:40 |
+0,210 |
+0,22% |
93,790 |
93,840 |
93,600 |
1,65 Mio. |
|
|
CoStar Group |
922134 |
92,240 |
19:40 |
-0,410 |
-0,44% |
92,220 |
92,260 |
92,650 |
697.931,00 |
|
|
Starbucks Corp |
884437 |
88,020 |
19:40 |
-0,230 |
-0,26% |
88,010 |
88,020 |
88,250 |
4,36 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,860 |
19:40 |
+1,620 |
+1,88% |
87,850 |
87,870 |
86,240 |
1,47 Mio. |
|
|
American Electric Power Compan |
850222 |
86,370 |
19:40 |
+1,110 |
+1,30% |
86,370 |
86,380 |
85,260 |
1,24 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,640 |
19:39 |
-0,090 |
-0,11% |
84,630 |
84,680 |
84,730 |
848.794,00 |
|
|
AstraZeneca PLC |
886715 |
75,615 |
19:39 |
+0,445 |
+0,59% |
75,610 |
75,620 |
75,170 |
3,08 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,800 |
19:39 |
+0,300 |
+0,42% |
71,770 |
71,790 |
71,500 |
312.672,00 |
|
|
Mondelez International |
A1J4U0 |
71,725 |
19:40 |
+1,115 |
+1,58% |
71,720 |
71,730 |
70,610 |
4,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,850 |
19:40 |
+2,790 |
+4,10% |
70,840 |
70,860 |
68,060 |
8,99 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,370 |
19:40 |
-0,250 |
-0,36% |
69,360 |
69,370 |
69,620 |
4,12 Mio. |
|
|
Fastenal Company |
887891 |
68,310 |
19:40 |
+0,140 |
+0,21% |
68,310 |
68,320 |
68,170 |
1,17 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,020 |
19:40 |
+0,080 |
+0,12% |
67,000 |
67,030 |
66,940 |
2,45 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,350 |
19:40 |
+1,390 |
+2,11% |
67,350 |
67,360 |
65,960 |
9,21 Mio. |
|
|
Gilead Sciences |
885823 |
66,485 |
19:40 |
+1,065 |
+1,63% |
66,480 |
66,490 |
65,420 |
3,84 Mio. |
|
|
Fortinet |
A0YEFE |
64,000 |
19:40 |
-0,180 |
-0,28% |
63,990 |
64,000 |
64,180 |
2,16 Mio. |
|
|
Copart |
893807 |
55,735 |
19:40 |
+0,005 |
+0,01% |
55,730 |
55,740 |
55,730 |
1,72 Mio. |
|
|
Xcel Energy |
855009 |
54,740 |
19:40 |
+0,780 |
+1,45% |
54,730 |
54,740 |
53,960 |
1,58 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,920 |
19:40 |
+0,550 |
+1,03% |
53,920 |
53,930 |
53,370 |
1,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,120 |
19:39 |
+0,730 |
+1,51% |
49,110 |
49,140 |
48,390 |
251.204,00 |
|
|
Cisco Systems |
878841 |
47,900 |
19:40 |
+0,040 |
+0,08% |
47,890 |
47,900 |
47,860 |
4,65 Mio. |
|
|
Comcast Corp |
157484 |
38,725 |
19:40 |
+0,155 |
+0,40% |
38,720 |
38,730 |
38,570 |
6,16 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,520 |
19:40 |
+0,360 |
+0,94% |
38,510 |
38,520 |
38,160 |
2,37 Mio. |
|
|
Exelon Corp |
852011 |
37,655 |
19:40 |
+0,335 |
+0,90% |
37,650 |
37,660 |
37,320 |
1,23 Mio. |
|
|
CSX Corp |
865857 |
33,890 |
19:40 |
-0,100 |
-0,29% |
33,890 |
33,900 |
33,990 |
5,23 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,770 |
19:40 |
+0,050 |
+0,15% |
33,760 |
33,770 |
33,720 |
3,97 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,975 |
19:40 |
+0,135 |
+0,41% |
32,970 |
32,980 |
32,840 |
1,58 Mio. |
|
|
Intel Corp |
855681 |
31,588 |
19:40 |
-0,292 |
-0,92% |
31,580 |
31,590 |
31,880 |
32,66 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,875 |
19:40 |
+0,175 |
+0,99% |
17,870 |
17,880 |
17,700 |
2,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,175 |
19:40 |
+0,065 |
+0,80% |
8,170 |
8,180 |
8,110 |
9,62 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
19:40 |
+0,150 |
+4,97% |
3,170 |
3,180 |
3,020 |
12,91 Mio. |
|