| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.074,82 |
21:55 |
+184,02 |
+1,03% |
- |
- |
17.890,79 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.585,090 |
21:54 |
+7,710 |
+0,22% |
3.580,020 |
3.590,000 |
3.577,380 |
271.889,00 |
|
|
MercadoLibre |
A0MYNP |
1.649,099 |
21:54 |
+18,539 |
+1,14% |
1.647,010 |
1.650,000 |
1.630,560 |
541.156,00 |
|
|
Broadcom |
A2JG9Z |
1.306,860 |
21:55 |
+28,750 |
+2,25% |
1.306,360 |
1.307,770 |
1.278,110 |
965.147,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,020 |
21:54 |
+2,070 |
+0,20% |
1.014,800 |
1.016,650 |
1.012,950 |
274.797,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,190 |
21:55 |
+0,190 |
+0,02% |
957,180 |
958,600 |
957,000 |
251.762,00 |
|
|
Lam Research Corp |
869686 |
924,870 |
21:55 |
+16,340 |
+1,80% |
923,640 |
925,000 |
908,530 |
316.807,00 |
|
|
ASML Holding NV |
A1J85V |
915,750 |
21:55 |
+14,120 |
+1,57% |
914,490 |
916,010 |
901,630 |
468.646,00 |
|
|
NVIDIA Corp |
918422 |
919,230 |
21:55 |
+31,340 |
+3,53% |
918,810 |
919,550 |
887,890 |
34,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
756,120 |
21:55 |
+12,220 |
+1,64% |
755,690 |
756,180 |
743,900 |
1,17 Mio. |
|
|
KLA Corp |
865884 |
718,020 |
21:55 |
+21,430 |
+3,08% |
716,850 |
718,180 |
696,590 |
529.628,00 |
|
|
Cintas Corp |
880205 |
686,280 |
21:55 |
+12,240 |
+1,82% |
685,810 |
686,880 |
674,040 |
247.735,00 |
|
|
Intuit |
886053 |
634,415 |
21:55 |
+5,145 |
+0,82% |
633,560 |
634,610 |
629,270 |
520.654,00 |
|
|
Netflix |
552484 |
596,990 |
21:55 |
+17,650 |
+3,05% |
596,760 |
597,220 |
579,340 |
2,92 Mio. |
|
|
Synopsys |
883703 |
545,780 |
21:55 |
+8,840 |
+1,65% |
545,460 |
546,000 |
536,940 |
482.577,00 |
|
|
Roper Technologies |
883563 |
514,630 |
21:55 |
-2,580 |
-0,50% |
514,340 |
514,950 |
517,210 |
464.972,00 |
|
|
Adobe |
871981 |
493,620 |
21:54 |
+7,440 |
+1,53% |
493,390 |
493,740 |
486,180 |
1,70 Mio. |
|
|
IDEXX Laboratories |
888210 |
476,300 |
21:55 |
-4,300 |
-0,89% |
475,900 |
476,740 |
480,600 |
198.226,00 |
|
|
Meta Platforms |
A1JWVX |
465,930 |
21:55 |
+13,970 |
+3,09% |
465,830 |
466,040 |
451,960 |
12,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
413,530 |
21:55 |
+6,870 |
+1,69% |
413,510 |
413,580 |
406,660 |
11,26 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
401,770 |
21:55 |
+0,690 |
+0,17% |
401,530 |
402,430 |
401,080 |
1,10 Mio. |
|
|
Intuitive Surgical |
888024 |
382,980 |
21:54 |
+1,620 |
+0,42% |
382,900 |
383,060 |
381,360 |
618.775,00 |
|
|
MongoDB |
A2DYB1 |
366,340 |
21:55 |
+3,490 |
+0,96% |
366,000 |
366,500 |
362,850 |
768.919,00 |
|
|
lululemon athletica |
A0MXBY |
349,735 |
21:55 |
-5,415 |
-1,52% |
349,400 |
349,930 |
355,150 |
1,03 Mio. |
|
|
ANSYS |
901492 |
320,870 |
21:55 |
+1,350 |
+0,42% |
320,660 |
321,170 |
319,520 |
273.859,00 |
|
|
Amgen |
867900 |
299,550 |
21:55 |
-11,740 |
-3,77% |
299,370 |
299,650 |
311,290 |
3,67 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,184 |
21:55 |
+6,974 |
+2,25% |
317,020 |
317,270 |
310,210 |
2,45 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
300,345 |
21:54 |
+4,135 |
+1,40% |
300,300 |
300,380 |
296,210 |
2,15 Mio. |
|
|
Cadence Design Systems |
873567 |
284,745 |
21:55 |
+3,115 |
+1,11% |
284,630 |
284,810 |
281,630 |
803.623,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
271,200 |
21:55 |
+5,270 |
+1,98% |
271,110 |
271,380 |
265,930 |
2,00 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,300 |
21:55 |
+2,450 |
+0,95% |
260,100 |
260,500 |
257,850 |
936.470,00 |
|
|
Workday |
A1J39P |
250,020 |
21:55 |
-5,760 |
-2,25% |
249,850 |
250,090 |
255,780 |
2,30 Mio. |
|
|
Automatic Data Processing |
850347 |
242,550 |
21:55 |
+0,660 |
+0,27% |
242,450 |
242,540 |
241,890 |
628.470,00 |
|
|
Verisk Analytics |
A0YA2M |
241,425 |
21:55 |
+4,095 |
+1,73% |
241,370 |
241,480 |
237,330 |
592.701,00 |
|
|
Marriott International |
913070 |
236,620 |
21:55 |
+2,030 |
+0,87% |
236,520 |
236,720 |
234,590 |
737.947,00 |
|
|
CDW Corp |
A1W0KL |
221,650 |
21:55 |
+2,090 |
+0,95% |
221,640 |
221,980 |
219,560 |
385.706,00 |
|
|
Biogen |
789617 |
221,700 |
21:55 |
+4,190 |
+1,93% |
221,510 |
221,800 |
217,510 |
950.628,00 |
|
|
Autodesk |
869964 |
216,100 |
21:55 |
+0,910 |
+0,42% |
216,010 |
216,220 |
215,190 |
807.402,00 |
|
|
Applied Materials |
865177 |
208,840 |
21:55 |
+4,750 |
+2,33% |
208,830 |
208,960 |
204,090 |
2,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
204,220 |
21:55 |
+2,720 |
+1,35% |
204,130 |
204,300 |
201,500 |
997.940,00 |
|
|
Analog Devices |
862485 |
203,300 |
21:55 |
+3,670 |
+1,84% |
203,180 |
203,330 |
199,630 |
1,22 Mio. |
|
|
Honeywell International |
870153 |
194,970 |
21:55 |
-0,840 |
-0,43% |
194,910 |
194,960 |
195,810 |
1,62 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
197,940 |
21:54 |
+3,080 |
+1,58% |
197,790 |
198,020 |
194,860 |
2,35 Mio. |
|
|
Amazon.com |
906866 |
188,170 |
21:55 |
+1,960 |
+1,05% |
188,160 |
188,170 |
186,210 |
27,24 Mio. |
|
|
Old Dominion Freight Line |
923655 |
179,970 |
21:55 |
-5,090 |
-2,75% |
179,850 |
180,040 |
185,060 |
1,67 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,640 |
21:55 |
-1,880 |
-1,02% |
181,410 |
181,640 |
183,520 |
1,14 Mio. |
|
|
Apple |
865985 |
181,690 |
21:55 |
-1,690 |
-0,92% |
181,680 |
181,700 |
183,380 |
66,71 Mio. |
|
|
Tesla |
A1CX3T |
184,700 |
21:55 |
+3,510 |
+1,94% |
184,700 |
184,730 |
181,190 |
79,66 Mio. |
|
|
QUALCOMM |
883121 |
181,240 |
21:55 |
+1,600 |
+0,89% |
181,200 |
181,240 |
179,640 |
4,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
181,760 |
21:55 |
+2,850 |
+1,59% |
181,750 |
181,770 |
178,910 |
2,70 Mio. |
|
|
Zscaler |
A2JF28 |
177,610 |
21:54 |
+0,500 |
+0,28% |
177,530 |
177,680 |
177,110 |
1,10 Mio. |
|
|
PepsiCo |
851995 |
175,590 |
21:55 |
-0,560 |
-0,32% |
175,580 |
175,610 |
176,150 |
1,91 Mio. |
|
|
Alphabet |
A14Y6H |
169,360 |
21:55 |
+0,370 |
+0,22% |
169,350 |
169,370 |
168,990 |
12,39 Mio. |
|
|
Alphabet |
A14Y6F |
167,590 |
21:55 |
+0,350 |
+0,21% |
167,580 |
167,600 |
167,240 |
16,21 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,220 |
21:55 |
-2,380 |
-1,45% |
162,230 |
162,270 |
164,600 |
4,93 Mio. |
|
|
Airbnb |
A2QG35 |
161,970 |
21:55 |
+2,260 |
+1,42% |
161,850 |
161,970 |
159,710 |
2,26 Mio. |
|
|
Advanced Micro Devices |
863186 |
155,520 |
21:55 |
+4,920 |
+3,27% |
155,500 |
155,520 |
150,600 |
41,20 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,370 |
21:55 |
+2,490 |
+1,71% |
148,340 |
148,390 |
145,880 |
736.526,00 |
|
|
PDD Holdings |
A2JRK6 |
138,600 |
21:55 |
-1,580 |
-1,13% |
138,550 |
138,640 |
140,180 |
5,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,170 |
21:55 |
+1,330 |
+1,02% |
132,160 |
132,180 |
130,840 |
1,66 Mio. |
|
|
Electronic Arts |
878372 |
130,160 |
21:55 |
+0,600 |
+0,46% |
130,160 |
130,280 |
129,560 |
1,18 Mio. |
|
|
DexCom |
A0D9T1 |
129,590 |
21:55 |
+1,220 |
+0,95% |
129,520 |
129,620 |
128,370 |
865.280,00 |
|
|
Moderna |
A2N9D9 |
122,140 |
21:55 |
-2,860 |
-2,29% |
122,100 |
122,180 |
125,000 |
3,45 Mio. |
|
|
Datadog |
A2PSFR |
126,630 |
21:55 |
+2,360 |
+1,90% |
126,610 |
126,650 |
124,270 |
4,81 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,060 |
21:55 |
-0,670 |
-0,55% |
120,030 |
120,090 |
120,730 |
1,18 Mio. |
|
|
Paychex |
868284 |
120,620 |
21:55 |
+0,520 |
+0,43% |
120,610 |
120,660 |
120,100 |
511.578,00 |
|
|
Illumina |
927079 |
119,040 |
21:55 |
+1,110 |
+0,94% |
118,950 |
119,150 |
117,930 |
1,43 Mio. |
|
|
Micron Technology |
869020 |
119,990 |
21:55 |
+5,290 |
+4,61% |
119,990 |
120,000 |
114,700 |
19,59 Mio. |
|
|
DoorDash |
A2QHEA |
117,625 |
21:55 |
+3,815 |
+3,35% |
117,640 |
117,710 |
113,810 |
3,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,150 |
21:55 |
+0,360 |
+0,34% |
105,130 |
105,170 |
104,790 |
1,97 Mio. |
|
|
Microchip Technology |
886105 |
93,660 |
21:55 |
+2,300 |
+2,52% |
93,660 |
93,700 |
91,360 |
5,11 Mio. |
|
|
CoStar Group |
922134 |
91,190 |
21:55 |
-0,040 |
-0,04% |
91,150 |
91,190 |
91,230 |
826.318,00 |
|
|
American Electric Power Compan |
850222 |
88,800 |
21:55 |
+0,200 |
+0,23% |
88,790 |
88,810 |
88,600 |
1,61 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
91,110 |
21:55 |
+2,520 |
+2,84% |
91,070 |
91,110 |
88,590 |
2,43 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,680 |
21:55 |
+0,210 |
+0,26% |
79,670 |
79,740 |
79,470 |
1,57 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,720 |
21:55 |
-0,630 |
-0,83% |
75,710 |
75,720 |
76,350 |
4,41 Mio. |
|
|
Starbucks Corp |
884437 |
72,825 |
21:55 |
-0,285 |
-0,39% |
72,820 |
72,830 |
73,110 |
16,32 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,295 |
21:55 |
-0,515 |
-0,72% |
71,280 |
71,290 |
71,810 |
648.717,00 |
|
|
ON Semiconductor Corp |
930124 |
69,627 |
21:55 |
-0,743 |
-1,06% |
69,540 |
69,570 |
70,370 |
4,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
69,840 |
21:55 |
-0,050 |
-0,07% |
69,840 |
69,850 |
69,890 |
4,14 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,760 |
21:55 |
+1,250 |
+1,82% |
69,760 |
69,770 |
68,510 |
4,17 Mio. |
|
|
Fastenal Company |
887891 |
66,930 |
21:55 |
-1,500 |
-2,19% |
66,890 |
66,900 |
68,430 |
4,12 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,500 |
21:55 |
+0,250 |
+0,38% |
66,490 |
66,510 |
66,250 |
1,48 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,540 |
21:55 |
-0,160 |
-0,24% |
65,520 |
65,530 |
65,700 |
8,47 Mio. |
|
|
Gilead Sciences |
885823 |
65,465 |
21:55 |
+0,685 |
+1,06% |
65,460 |
65,470 |
64,780 |
4,85 Mio. |
|
|
Fortinet |
A0YEFE |
58,855 |
21:55 |
-0,025 |
-0,04% |
58,850 |
58,860 |
58,880 |
12,32 Mio. |
|
|
Copart |
893807 |
55,700 |
21:55 |
+0,500 |
+0,91% |
55,700 |
55,710 |
55,200 |
1,89 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,080 |
21:55 |
-0,920 |
-1,67% |
54,080 |
54,100 |
55,000 |
8,32 Mio. |
|
|
Xcel Energy |
855009 |
54,350 |
21:55 |
+0,100 |
+0,18% |
54,340 |
54,350 |
54,250 |
2,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,740 |
21:54 |
+0,470 |
+0,95% |
49,720 |
49,750 |
49,270 |
1,55 Mio. |
|
|
Cisco Systems |
878841 |
47,050 |
21:55 |
-0,070 |
-0,15% |
47,050 |
47,060 |
47,120 |
8,04 Mio. |
|
|
Comcast Corp |
157484 |
38,485 |
21:55 |
-0,205 |
-0,53% |
38,480 |
38,490 |
38,690 |
16,26 Mio. |
|
|
Exelon Corp |
852011 |
37,555 |
21:55 |
+0,145 |
+0,39% |
37,550 |
37,560 |
37,410 |
4,04 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,725 |
21:55 |
-0,625 |
-1,72% |
35,710 |
35,720 |
36,350 |
6,21 Mio. |
|
|
CSX Corp |
865857 |
33,655 |
21:55 |
-0,195 |
-0,58% |
33,650 |
33,660 |
33,850 |
6,34 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,530 |
21:55 |
-0,300 |
-0,89% |
33,530 |
33,540 |
33,830 |
3,56 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,980 |
21:55 |
+0,060 |
+0,19% |
31,980 |
31,990 |
31,920 |
2,12 Mio. |
|
|
Intel Corp |
855681 |
30,910 |
21:55 |
+0,010 |
+0,03% |
30,910 |
30,920 |
30,900 |
24,58 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,275 |
21:54 |
-0,535 |
-3,00% |
17,270 |
17,280 |
17,810 |
8,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,960 |
21:55 |
-0,010 |
-0,13% |
7,960 |
7,970 |
7,970 |
24,07 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
21:55 |
+0,050 |
+1,60% |
3,170 |
3,180 |
3,120 |
10,09 Mio. |
|