| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.506,37 |
20:36 |
+295,48 |
+1,72% |
- |
- |
17.210,89 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
61,520 |
20:36 |
+0,870 |
+1,43% |
61,510 |
61,530 |
60,650 |
3,41 Mio. |
|
|
Illumina |
927079 |
125,170 |
20:35 |
+4,920 |
+4,09% |
125,110 |
125,210 |
120,250 |
720.102,00 |
|
|
Old Dominion Freight Line |
923655 |
219,790 |
20:36 |
+8,200 |
+3,88% |
219,620 |
219,990 |
211,590 |
752.940,00 |
|
|
CoStar Group |
922134 |
85,330 |
20:36 |
+0,020 |
+0,02% |
85,310 |
85,350 |
85,310 |
1,33 Mio. |
|
|
NVIDIA Corp |
918422 |
825,110 |
20:36 |
+29,930 |
+3,76% |
825,010 |
825,210 |
795,180 |
35,00 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,000 |
20:36 |
-0,200 |
-0,29% |
67,980 |
68,000 |
68,200 |
1,30 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,680 |
20:35 |
+2,720 |
+1,94% |
142,660 |
142,700 |
139,960 |
603.716,00 |
|
|
Marriott International |
913070 |
239,250 |
20:36 |
+1,840 |
+0,77% |
239,190 |
239,310 |
237,410 |
644.119,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,670 |
20:36 |
+2,440 |
+1,38% |
179,660 |
179,670 |
177,230 |
23,91 Mio. |
|
|
ANSYS |
901492 |
328,120 |
20:36 |
+3,310 |
+1,02% |
328,120 |
328,620 |
324,810 |
72.855,00 |
|
|
Copart |
893807 |
54,180 |
20:36 |
+0,880 |
+1,65% |
54,180 |
54,190 |
53,300 |
1,60 Mio. |
|
|
Costco Wholesale Corp |
888351 |
723,180 |
20:36 |
+7,720 |
+1,08% |
723,230 |
723,630 |
715,460 |
654.382,00 |
|
|
IDEXX Laboratories |
888210 |
492,995 |
20:36 |
+13,425 |
+2,80% |
492,800 |
493,120 |
479,570 |
233.840,00 |
|
|
Intuitive Surgical |
888024 |
378,080 |
20:35 |
+9,150 |
+2,48% |
377,770 |
378,080 |
368,930 |
923.982,00 |
|
|
Fastenal Company |
887891 |
67,590 |
20:36 |
+0,140 |
+0,21% |
67,590 |
67,600 |
67,450 |
2,00 Mio. |
|
|
AstraZeneca PLC |
886715 |
70,935 |
20:36 |
+0,805 |
+1,15% |
70,930 |
70,940 |
70,130 |
3,88 Mio. |
|
|
Microchip Technology |
886105 |
86,830 |
20:36 |
+3,300 |
+3,95% |
86,820 |
86,860 |
83,530 |
2,06 Mio. |
|
|
Intuit |
886053 |
631,725 |
20:36 |
+21,955 |
+3,60% |
631,600 |
631,850 |
609,770 |
735.814,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,350 |
20:36 |
+0,400 |
+0,60% |
67,340 |
67,350 |
66,950 |
2,47 Mio. |
|
|
Starbucks Corp |
884437 |
87,975 |
20:36 |
-0,205 |
-0,23% |
87,970 |
87,980 |
88,180 |
3,38 Mio. |
|
|
Synopsys |
883703 |
530,610 |
20:36 |
+15,120 |
+2,93% |
530,260 |
530,850 |
515,490 |
948.999,00 |
|
|
Roper Technologies |
883563 |
542,890 |
20:36 |
+3,780 |
+0,70% |
542,810 |
543,520 |
539,110 |
149.808,00 |
|
|
QUALCOMM |
883121 |
162,020 |
20:36 |
+1,840 |
+1,15% |
162,010 |
162,030 |
160,180 |
3,22 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
405,240 |
20:36 |
+5,320 |
+1,33% |
405,020 |
405,220 |
399,920 |
428.206,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
909,925 |
20:34 |
+9,765 |
+1,08% |
909,420 |
910,680 |
900,160 |
145.671,00 |
|
|
Cintas Corp |
880205 |
667,380 |
20:34 |
+2,380 |
+0,36% |
667,220 |
667,950 |
665,000 |
264.319,00 |
|
|
Cisco Systems |
878841 |
48,395 |
20:36 |
+0,255 |
+0,53% |
48,390 |
48,400 |
48,140 |
7,35 Mio. |
|
|
Electronic Arts |
878372 |
127,575 |
20:36 |
+0,455 |
+0,36% |
127,560 |
127,590 |
127,120 |
633.587,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
282,360 |
20:36 |
-2,660 |
-0,93% |
282,270 |
282,450 |
285,020 |
3,20 Mio. |
|
|
Adobe |
871981 |
473,480 |
20:36 |
+6,590 |
+1,41% |
473,480 |
473,700 |
466,890 |
1,20 Mio. |
|
|
Microsoft Corp |
870747 |
407,250 |
20:36 |
+6,290 |
+1,57% |
407,220 |
407,280 |
400,960 |
8,42 Mio. |
|
|
Honeywell International |
870153 |
196,345 |
20:36 |
+0,765 |
+0,39% |
196,330 |
196,370 |
195,580 |
1,06 Mio. |
|
|
Ross Stores |
870053 |
133,670 |
20:36 |
-0,100 |
-0,07% |
133,650 |
133,690 |
133,770 |
1,15 Mio. |
|
|
Autodesk |
869964 |
217,950 |
20:36 |
+0,820 |
+0,38% |
217,930 |
218,140 |
217,130 |
668.452,00 |
|
|
Lam Research Corp |
869686 |
888,580 |
20:35 |
+20,510 |
+2,36% |
887,850 |
888,880 |
868,070 |
516.539,00 |
|
|
Micron Technology |
869020 |
112,420 |
20:36 |
+3,300 |
+3,02% |
112,390 |
112,420 |
109,120 |
11,45 Mio. |
|
|
Paychex |
868284 |
121,969 |
20:36 |
+0,739 |
+0,61% |
121,920 |
121,970 |
121,230 |
553.075,00 |
|
|
Amgen |
867900 |
274,205 |
20:36 |
+2,295 |
+0,84% |
274,150 |
274,240 |
271,910 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
166,810 |
20:36 |
+0,970 |
+0,58% |
166,800 |
166,810 |
165,840 |
28,20 Mio. |
|
|
KLA Corp |
865884 |
652,110 |
20:33 |
+18,470 |
+2,91% |
651,630 |
652,610 |
633,640 |
334.981,00 |
|
|
CSX Corp |
865857 |
34,855 |
20:36 |
+0,235 |
+0,68% |
34,850 |
34,860 |
34,620 |
8,84 Mio. |
|
|
Applied Materials |
865177 |
193,960 |
20:36 |
+4,500 |
+2,38% |
193,920 |
194,040 |
189,460 |
2,34 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,420 |
20:36 |
+4,780 |
+3,22% |
153,410 |
153,420 |
148,640 |
35,56 Mio. |
|
|
Analog Devices |
862485 |
190,615 |
20:36 |
+4,305 |
+2,31% |
190,580 |
190,650 |
186,310 |
1,63 Mio. |
|
|
PACCAR |
861114 |
113,180 |
20:36 |
+0,600 |
+0,53% |
113,160 |
113,200 |
112,580 |
909.681,00 |
|
|
Intel Corp |
855681 |
34,415 |
20:36 |
+0,005 |
+0,01% |
34,410 |
34,420 |
34,410 |
22,52 Mio. |
|
|
Xcel Energy |
855009 |
55,235 |
20:36 |
+0,275 |
+0,50% |
55,230 |
55,240 |
54,960 |
1,86 Mio. |
|
|
Texas Instruments |
852654 |
166,535 |
20:36 |
+3,105 |
+1,90% |
166,510 |
166,560 |
163,430 |
2,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,540 |
20:36 |
-0,130 |
-0,35% |
37,540 |
37,550 |
37,670 |
2,77 Mio. |
|
|
PepsiCo |
851995 |
172,575 |
20:36 |
-3,885 |
-2,20% |
172,560 |
172,590 |
176,460 |
5,42 Mio. |
|
|
Automatic Data Processing |
850347 |
247,530 |
20:36 |
+1,220 |
+0,50% |
247,460 |
247,610 |
246,310 |
558.001,00 |
|
|
American Electric Power Compan |
850222 |
85,215 |
20:36 |
+0,315 |
+0,37% |
85,210 |
85,230 |
84,900 |
1,27 Mio. |
|
|
Biogen |
789617 |
194,315 |
20:36 |
+0,205 |
+0,11% |
194,250 |
194,380 |
194,110 |
674.230,00 |
|
|
Netflix |
552484 |
576,010 |
20:36 |
+21,410 |
+3,86% |
576,010 |
576,310 |
554,600 |
3,32 Mio. |
|
|
Comcast Corp |
157484 |
40,645 |
20:36 |
+0,075 |
+0,18% |
40,640 |
40,650 |
40,570 |
8,02 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
201,140 |
20:35 |
+6,870 |
+3,54% |
201,100 |
201,260 |
194,270 |
561.038,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,520 |
20:36 |
+0,050 |
+0,59% |
8,520 |
8,530 |
8,470 |
16,20 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,140 |
20:35 |
+4,920 |
+2,69% |
188,080 |
188,200 |
183,220 |
812.845,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
86,530 |
20:36 |
+2,220 |
+2,63% |
86,510 |
86,520 |
84,310 |
947.755,00 |
|
|
Marvell Technology |
A3CNLD |
64,105 |
20:36 |
+1,225 |
+1,95% |
64,100 |
64,110 |
62,880 |
3,79 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,830 |
20:36 |
+0,460 |
+0,99% |
46,820 |
46,840 |
46,370 |
504.085,00 |
|
|
DoorDash |
A2QHEA |
129,810 |
20:36 |
+2,540 |
+2,00% |
129,780 |
129,840 |
127,270 |
1,36 Mio. |
|
|
Airbnb |
A2QG35 |
161,130 |
20:36 |
+4,520 |
+2,89% |
161,100 |
161,170 |
156,610 |
1,81 Mio. |
|
|
Datadog |
A2PSFR |
128,000 |
20:36 |
+5,930 |
+4,86% |
127,950 |
128,050 |
122,070 |
3,34 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
302,810 |
20:36 |
+13,660 |
+4,72% |
302,610 |
302,840 |
289,150 |
1,61 Mio. |
|
|
Moderna |
A2N9D9 |
108,010 |
20:36 |
+3,550 |
+3,40% |
107,950 |
108,020 |
104,460 |
1,47 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,765 |
20:36 |
+3,625 |
+2,92% |
127,750 |
127,780 |
124,140 |
11,30 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,765 |
20:36 |
+0,005 |
+0,02% |
31,760 |
31,770 |
31,760 |
3,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.255,500 |
20:36 |
+31,040 |
+2,53% |
1.254,560 |
1.256,640 |
1.224,460 |
1,14 Mio. |
|
|
Zscaler |
A2JF28 |
178,000 |
20:36 |
+7,030 |
+4,11% |
177,930 |
178,000 |
170,970 |
1,35 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.545,770 |
20:32 |
+82,770 |
+2,39% |
3.542,870 |
3.549,430 |
3.463,000 |
82.520,00 |
|
|
MongoDB |
A2DYB1 |
366,655 |
20:36 |
+26,495 |
+7,79% |
366,510 |
366,850 |
340,160 |
1,05 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,985 |
20:36 |
+0,525 |
+1,62% |
32,980 |
32,990 |
32,460 |
3,79 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
81,794 |
20:36 |
+3,954 |
+5,08% |
81,790 |
81,820 |
77,840 |
2,05 Mio. |
|
|
Charter Communications |
A2AJX9 |
269,180 |
20:36 |
+4,100 |
+1,55% |
269,060 |
269,400 |
265,080 |
513.105,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,270 |
20:36 |
+0,170 |
+0,25% |
69,260 |
69,280 |
69,100 |
573.875,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,195 |
20:36 |
+0,065 |
+2,08% |
3,190 |
3,200 |
3,130 |
8,73 Mio. |
|
|
CDW Corp |
A1W0KL |
241,173 |
20:36 |
+3,533 |
+1,49% |
241,110 |
241,340 |
237,640 |
193.188,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,703 |
20:36 |
+1,343 |
+0,83% |
163,690 |
163,710 |
162,360 |
1,90 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,500 |
20:36 |
+11,820 |
+4,20% |
293,470 |
293,600 |
281,680 |
2,74 Mio. |
|
|
Meta Platforms |
A1JWVX |
497,710 |
20:36 |
+15,980 |
+3,32% |
497,690 |
497,860 |
481,730 |
10,61 Mio. |
|
|
ASML Holding NV |
A1J85V |
904,994 |
20:36 |
+32,944 |
+3,78% |
904,870 |
906,050 |
872,050 |
692.045,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,430 |
20:36 |
+1,850 |
+0,91% |
204,300 |
204,510 |
202,580 |
531.916,00 |
|
|
Mondelez International |
A1J4U0 |
70,450 |
20:36 |
+1,040 |
+1,50% |
70,450 |
70,460 |
69,410 |
6,55 Mio. |
|
|
Workday |
A1J39P |
258,460 |
20:35 |
+4,930 |
+1,94% |
258,340 |
258,500 |
253,530 |
673.433,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.095,050 |
20:34 |
+3,590 |
+0,33% |
1.094,200 |
1.095,150 |
1.091,460 |
178.730,00 |
|
|
Tesla |
A1CX3T |
145,290 |
20:36 |
+3,240 |
+2,28% |
145,290 |
145,310 |
142,050 |
74,96 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
226,530 |
20:36 |
+7,870 |
+3,60% |
226,460 |
226,650 |
218,660 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
159,975 |
20:36 |
+2,025 |
+1,28% |
159,970 |
159,980 |
157,950 |
9,59 Mio. |
|
|
Alphabet |
A14Y6F |
158,380 |
20:36 |
+2,100 |
+1,34% |
158,380 |
158,390 |
156,280 |
12,93 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,480 |
20:36 |
-0,120 |
-0,22% |
53,480 |
53,490 |
53,600 |
1,56 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,145 |
20:36 |
-0,005 |
-0,01% |
38,140 |
38,150 |
38,150 |
2,91 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,420 |
20:36 |
+1,230 |
+1,95% |
64,420 |
64,430 |
63,190 |
5,39 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,165 |
20:36 |
-0,055 |
-0,30% |
18,160 |
18,170 |
18,220 |
4,63 Mio. |
|
|
Fortinet |
A0YEFE |
64,740 |
20:36 |
+1,050 |
+1,65% |
64,740 |
64,760 |
63,690 |
1,66 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,595 |
20:36 |
-0,575 |
-0,26% |
222,590 |
222,700 |
223,170 |
433.445,00 |
|
|
Dollar Tree |
A0NFQC |
122,030 |
20:36 |
+0,340 |
+0,28% |
122,010 |
122,040 |
121,690 |
1,07 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.395,170 |
20:33 |
+26,940 |
+1,97% |
1.393,900 |
1.398,080 |
1.368,230 |
280.328,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
365,750 |
20:36 |
+3,960 |
+1,09% |
365,600 |
365,760 |
361,790 |
1,01 Mio. |
|
|
DexCom |
A0D9T1 |
134,690 |
20:36 |
+3,170 |
+2,41% |
134,660 |
134,770 |
131,520 |
1,17 Mio. |
|