| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.455,43 |
17:00 |
+244,55 |
+1,42% |
- |
- |
17.210,89 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.519,600 |
16:55 |
+56,600 |
+1,63% |
3.516,330 |
3.525,960 |
3.463,000 |
36.900,00 |
|
|
MercadoLibre |
A0MYNP |
1.403,360 |
16:58 |
+35,130 |
+2,57% |
1.400,050 |
1.406,640 |
1.368,230 |
111.957,00 |
|
|
Broadcom |
A2JG9Z |
1.249,530 |
17:00 |
+25,070 |
+2,05% |
1.248,810 |
1.249,710 |
1.224,460 |
497.907,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.096,165 |
16:59 |
+4,705 |
+0,43% |
1.095,300 |
1.097,120 |
1.091,460 |
83.545,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
908,595 |
16:57 |
+8,435 |
+0,94% |
907,360 |
909,830 |
900,160 |
55.830,00 |
|
|
ASML Holding NV |
A1J85V |
893,540 |
17:00 |
+21,490 |
+2,46% |
893,140 |
893,750 |
872,050 |
262.211,00 |
|
|
Lam Research Corp |
869686 |
882,110 |
16:59 |
+14,040 |
+1,62% |
881,970 |
883,310 |
868,070 |
181.399,00 |
|
|
NVIDIA Corp |
918422 |
824,255 |
17:00 |
+29,075 |
+3,66% |
824,030 |
824,490 |
795,180 |
19,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
723,950 |
17:00 |
+8,490 |
+1,19% |
723,470 |
723,920 |
715,460 |
293.245,00 |
|
|
Cintas Corp |
880205 |
668,240 |
16:59 |
+3,240 |
+0,49% |
668,250 |
669,450 |
665,000 |
83.050,00 |
|
|
KLA Corp |
865884 |
648,106 |
16:59 |
+14,466 |
+2,28% |
647,340 |
648,590 |
633,640 |
105.515,00 |
|
|
Intuit |
886053 |
630,365 |
17:00 |
+20,595 |
+3,38% |
630,070 |
630,660 |
609,770 |
272.949,00 |
|
|
Netflix |
552484 |
567,740 |
17:00 |
+13,140 |
+2,37% |
567,520 |
567,940 |
554,600 |
1,38 Mio. |
|
|
Roper Technologies |
883563 |
542,600 |
16:59 |
+3,490 |
+0,65% |
542,290 |
543,090 |
539,110 |
57.749,00 |
|
|
Synopsys |
883703 |
528,170 |
17:00 |
+12,680 |
+2,46% |
528,080 |
528,720 |
515,490 |
452.652,00 |
|
|
Meta Platforms |
A1JWVX |
495,015 |
17:00 |
+13,285 |
+2,76% |
494,920 |
495,150 |
481,730 |
5,06 Mio. |
|
|
IDEXX Laboratories |
888210 |
489,010 |
16:59 |
+9,440 |
+1,97% |
488,660 |
489,720 |
479,570 |
79.790,00 |
|
|
Adobe |
871981 |
471,270 |
17:00 |
+4,380 |
+0,94% |
471,030 |
471,500 |
466,890 |
522.815,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
407,600 |
17:00 |
+6,640 |
+1,66% |
407,530 |
407,610 |
400,960 |
4,48 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
406,730 |
16:59 |
+6,810 |
+1,70% |
406,590 |
406,980 |
399,920 |
177.258,00 |
|
|
Intuitive Surgical |
888024 |
374,990 |
16:59 |
+6,060 |
+1,64% |
374,820 |
375,180 |
368,930 |
294.437,00 |
|
|
lululemon athletica |
A0MXBY |
363,380 |
17:00 |
+1,590 |
+0,44% |
363,090 |
363,500 |
361,790 |
423.411,00 |
|
|
MongoDB |
A2DYB1 |
359,390 |
17:00 |
+19,230 |
+5,65% |
359,120 |
359,780 |
340,160 |
540.198,00 |
|
|
ANSYS |
901492 |
326,230 |
17:00 |
+1,420 |
+0,44% |
326,150 |
326,880 |
324,810 |
29.955,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
300,030 |
17:00 |
+10,880 |
+3,76% |
299,920 |
300,220 |
289,150 |
730.406,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,785 |
17:00 |
+10,105 |
+3,59% |
291,680 |
291,890 |
281,680 |
1,20 Mio. |
|
|
Cadence Design Systems |
873567 |
280,390 |
17:00 |
-4,630 |
-1,62% |
280,200 |
280,580 |
285,020 |
1,98 Mio. |
|
|
Amgen |
867900 |
272,792 |
17:00 |
+0,882 |
+0,32% |
272,730 |
272,880 |
271,910 |
329.177,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
268,980 |
17:00 |
+3,900 |
+1,47% |
268,740 |
269,210 |
265,080 |
172.543,00 |
|
|
Workday |
A1J39P |
257,790 |
17:00 |
+4,260 |
+1,68% |
257,400 |
257,810 |
253,530 |
153.074,00 |
|
|
Automatic Data Processing |
850347 |
246,750 |
17:00 |
+0,440 |
+0,18% |
246,700 |
246,850 |
246,310 |
165.548,00 |
|
|
CDW Corp |
A1W0KL |
240,208 |
16:59 |
+2,568 |
+1,08% |
240,130 |
240,400 |
237,640 |
64.284,00 |
|
|
Marriott International |
913070 |
239,930 |
17:00 |
+2,520 |
+1,06% |
239,890 |
239,990 |
237,410 |
252.137,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
224,915 |
17:00 |
+6,255 |
+2,86% |
224,770 |
225,080 |
218,660 |
492.312,00 |
|
|
Verisk Analytics |
A0YA2M |
223,345 |
16:59 |
+0,175 |
+0,08% |
223,170 |
223,440 |
223,170 |
80.748,00 |
|
|
Autodesk |
869964 |
219,250 |
17:00 |
+2,120 |
+0,98% |
219,120 |
219,390 |
217,130 |
231.428,00 |
|
|
Old Dominion Freight Line |
923655 |
216,665 |
16:59 |
+5,075 |
+2,40% |
216,520 |
216,830 |
211,590 |
201.956,00 |
|
|
Diamondback Energy |
A1J6Y4 |
201,980 |
16:59 |
-0,600 |
-0,30% |
201,980 |
202,120 |
202,580 |
230.433,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
199,940 |
17:00 |
+5,670 |
+2,92% |
199,710 |
199,950 |
194,270 |
278.391,00 |
|
|
Honeywell International |
870153 |
196,860 |
17:00 |
+1,280 |
+0,65% |
196,870 |
196,930 |
195,580 |
486.114,00 |
|
|
Biogen |
789617 |
195,000 |
16:59 |
+0,890 |
+0,46% |
195,040 |
195,270 |
194,110 |
184.631,00 |
|
|
Applied Materials |
865177 |
192,650 |
17:00 |
+3,190 |
+1,68% |
192,500 |
192,720 |
189,460 |
1,13 Mio. |
|
|
Analog Devices |
862485 |
189,620 |
17:00 |
+3,310 |
+1,78% |
189,540 |
189,670 |
186,310 |
523.135,00 |
|
|
Constellation Energy Corp |
A3DCXB |
187,375 |
17:00 |
+4,155 |
+2,27% |
187,290 |
187,400 |
183,220 |
347.349,00 |
|
|
Amazon.com |
906866 |
178,130 |
17:00 |
+0,900 |
+0,51% |
178,120 |
178,130 |
177,230 |
12,59 Mio. |
|
|
Zscaler |
A2JF28 |
177,510 |
17:00 |
+6,540 |
+3,83% |
177,420 |
177,610 |
170,970 |
549.857,00 |
|
|
PepsiCo |
851995 |
172,350 |
17:00 |
-4,110 |
-2,33% |
172,300 |
172,390 |
176,460 |
3,55 Mio. |
|
|
Apple |
865985 |
166,580 |
17:00 |
+0,740 |
+0,45% |
166,570 |
166,580 |
165,840 |
13,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
165,755 |
17:00 |
+2,325 |
+1,42% |
165,710 |
165,790 |
163,430 |
1,27 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,350 |
17:00 |
+0,990 |
+0,61% |
163,320 |
163,350 |
162,360 |
673.099,00 |
|
|
QUALCOMM |
883121 |
161,430 |
17:00 |
+1,250 |
+0,78% |
161,410 |
161,490 |
160,180 |
1,56 Mio. |
|
|
Airbnb |
A2QG35 |
160,005 |
17:00 |
+3,395 |
+2,17% |
159,960 |
160,030 |
156,610 |
941.385,00 |
|
|
Alphabet |
A14Y6H |
159,950 |
17:00 |
+2,000 |
+1,27% |
159,950 |
159,960 |
157,950 |
4,64 Mio. |
|
|
Alphabet |
A14Y6F |
158,340 |
17:00 |
+2,060 |
+1,32% |
158,330 |
158,350 |
156,280 |
6,32 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,729 |
17:00 |
+4,089 |
+2,75% |
152,710 |
152,730 |
148,640 |
18,75 Mio. |
|
|
Tesla |
A1CX3T |
144,655 |
17:00 |
+2,605 |
+1,83% |
144,640 |
144,680 |
142,050 |
37,26 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,700 |
16:59 |
+2,740 |
+1,96% |
142,670 |
142,770 |
139,960 |
211.179,00 |
|
|
DexCom |
A0D9T1 |
134,340 |
17:00 |
+2,820 |
+2,14% |
134,250 |
134,430 |
131,520 |
565.937,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
133,780 |
17:00 |
+0,010 |
+0,01% |
133,740 |
133,810 |
133,770 |
534.127,00 |
|
|
DoorDash |
A2QHEA |
129,820 |
16:59 |
+2,550 |
+2,00% |
129,810 |
129,940 |
127,270 |
652.074,00 |
|
|
Electronic Arts |
878372 |
127,600 |
16:59 |
+0,480 |
+0,38% |
127,620 |
127,670 |
127,120 |
250.703,00 |
|
|
PDD Holdings |
A2JRK6 |
127,100 |
17:00 |
+2,960 |
+2,38% |
127,010 |
127,100 |
124,140 |
8,75 Mio. |
|
|
Datadog |
A2PSFR |
126,860 |
17:00 |
+4,790 |
+3,92% |
126,800 |
126,920 |
122,070 |
1,53 Mio. |
|
|
Illumina |
927079 |
124,740 |
17:00 |
+4,490 |
+3,73% |
124,720 |
124,820 |
120,250 |
349.464,00 |
|
|
Dollar Tree |
A0NFQC |
121,755 |
17:00 |
+0,065 |
+0,05% |
121,730 |
121,780 |
121,690 |
434.764,00 |
|
|
Paychex |
868284 |
121,540 |
17:00 |
+0,310 |
+0,26% |
121,510 |
121,570 |
121,230 |
200.935,00 |
|
|
PACCAR |
861114 |
113,415 |
17:00 |
+0,835 |
+0,74% |
113,430 |
113,480 |
112,580 |
317.447,00 |
|
|
Micron Technology |
869020 |
111,540 |
17:00 |
+2,420 |
+2,22% |
111,530 |
111,570 |
109,120 |
5,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
107,980 |
17:00 |
+3,520 |
+3,37% |
107,870 |
107,980 |
104,460 |
757.944,00 |
|
|
Starbucks Corp |
884437 |
88,050 |
17:00 |
-0,130 |
-0,15% |
88,050 |
88,070 |
88,180 |
1,52 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,180 |
16:59 |
+1,870 |
+2,22% |
86,150 |
86,220 |
84,310 |
357.979,00 |
|
|
Microchip Technology |
886105 |
85,965 |
17:00 |
+2,435 |
+2,92% |
85,950 |
85,980 |
83,530 |
690.825,00 |
|
|
CoStar Group |
922134 |
85,540 |
17:00 |
+0,230 |
+0,27% |
85,530 |
85,600 |
85,310 |
403.762,00 |
|
|
American Electric Power Compan |
850222 |
85,300 |
17:00 |
+0,400 |
+0,47% |
85,290 |
85,310 |
84,900 |
407.453,00 |
|
|
Trade Desk (The) |
A2ARCV |
80,940 |
17:00 |
+3,100 |
+3,98% |
80,910 |
80,960 |
77,840 |
690.202,00 |
|
|
AstraZeneca PLC |
886715 |
70,555 |
17:00 |
+0,425 |
+0,61% |
70,540 |
70,550 |
70,130 |
1,36 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,140 |
17:00 |
+0,730 |
+1,05% |
70,140 |
70,150 |
69,410 |
2,54 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,150 |
17:00 |
+0,050 |
+0,07% |
69,140 |
69,170 |
69,100 |
282.217,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
68,085 |
17:00 |
-0,115 |
-0,17% |
68,070 |
68,100 |
68,200 |
690.055,00 |
|
|
Fastenal Company |
887891 |
67,935 |
17:00 |
+0,485 |
+0,72% |
67,930 |
67,940 |
67,450 |
707.000,00 |
|
|
Gilead Sciences |
885823 |
67,500 |
17:00 |
+0,550 |
+0,82% |
67,490 |
67,510 |
66,950 |
1,06 Mio. |
|
|
Fortinet |
A0YEFE |
65,060 |
17:00 |
+1,370 |
+2,15% |
65,050 |
65,070 |
63,690 |
611.998,00 |
|
|
Marvell Technology |
A3CNLD |
64,470 |
17:00 |
+1,590 |
+2,53% |
64,450 |
64,470 |
62,880 |
1,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,255 |
17:00 |
+1,065 |
+1,69% |
64,250 |
64,260 |
63,190 |
2,49 Mio. |
|
|
ON Semiconductor Corp |
930124 |
61,780 |
17:00 |
+1,130 |
+1,86% |
61,780 |
61,810 |
60,650 |
1,59 Mio. |
|
|
Xcel Energy |
855009 |
55,100 |
17:00 |
+0,140 |
+0,25% |
55,090 |
55,110 |
54,960 |
584.121,00 |
|
|
Copart |
893807 |
54,060 |
17:00 |
+0,760 |
+1,43% |
54,060 |
54,070 |
53,300 |
520.240,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,440 |
17:00 |
-0,160 |
-0,30% |
53,430 |
53,440 |
53,600 |
578.629,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,419 |
17:00 |
+0,279 |
+0,58% |
48,410 |
48,420 |
48,140 |
2,29 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,510 |
17:00 |
+0,140 |
+0,30% |
46,490 |
46,540 |
46,370 |
252.273,00 |
|
|
Comcast Corp |
157484 |
40,615 |
17:00 |
+0,045 |
+0,11% |
40,610 |
40,620 |
40,570 |
3,27 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,195 |
17:00 |
+0,045 |
+0,12% |
38,190 |
38,200 |
38,150 |
1,16 Mio. |
|
|
Exelon Corp |
852011 |
37,745 |
17:00 |
+0,075 |
+0,20% |
37,740 |
37,750 |
37,670 |
905.580,00 |
|
|
CSX Corp |
865857 |
34,615 |
17:00 |
-0,005 |
-0,01% |
34,610 |
34,620 |
34,620 |
3,72 Mio. |
|
|
Intel Corp |
855681 |
34,394 |
17:00 |
-0,016 |
-0,05% |
34,390 |
34,400 |
34,410 |
10,66 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,830 |
17:00 |
+0,370 |
+1,14% |
32,820 |
32,830 |
32,460 |
1,44 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,815 |
17:00 |
+0,055 |
+0,17% |
31,810 |
31,820 |
31,760 |
1,04 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,330 |
17:00 |
+0,110 |
+0,60% |
18,320 |
18,330 |
18,220 |
1,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,545 |
17:00 |
+0,075 |
+0,89% |
8,540 |
8,550 |
8,470 |
8,47 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,185 |
17:00 |
+0,055 |
+1,76% |
3,180 |
3,190 |
3,130 |
3,29 Mio. |
|