| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.149,91 |
16:45 |
+36,45 |
+0,20% |
- |
- |
18.113,46 |
0,00 |
|
|
DexCom |
A0D9T1 |
128,450 |
16:44 |
+0,310 |
+0,24% |
128,380 |
128,520 |
128,140 |
178.721,00 |
|
|
lululemon athletica |
A0MXBY |
351,290 |
16:44 |
-1,660 |
-0,47% |
351,270 |
351,430 |
352,950 |
382.939,00 |
|
|
MercadoLibre |
A0MYNP |
1.689,240 |
16:45 |
-6,160 |
-0,36% |
1.686,060 |
1.692,700 |
1.695,400 |
52.383,00 |
|
|
Dollar Tree |
A0NFQC |
119,900 |
16:45 |
-0,250 |
-0,21% |
119,860 |
119,960 |
120,150 |
239.670,00 |
|
|
Verisk Analytics |
A0YA2M |
247,100 |
16:44 |
+2,120 |
+0,87% |
247,000 |
247,210 |
244,980 |
53.883,00 |
|
|
Fortinet |
A0YEFE |
58,800 |
16:45 |
+0,690 |
+1,19% |
58,790 |
58,810 |
58,110 |
682.508,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,355 |
16:45 |
+0,105 |
+0,61% |
17,350 |
17,360 |
17,250 |
1,47 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,140 |
16:45 |
-0,310 |
-0,48% |
64,130 |
64,140 |
64,450 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,990 |
16:45 |
+0,280 |
+0,78% |
35,990 |
36,000 |
35,710 |
685.735,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,510 |
16:45 |
+0,310 |
+0,56% |
55,510 |
55,520 |
55,200 |
696.904,00 |
|
|
Alphabet |
A14Y6F |
168,105 |
16:45 |
-1,855 |
-1,09% |
168,100 |
168,110 |
169,960 |
6,92 Mio. |
|
|
Alphabet |
A14Y6H |
169,830 |
16:45 |
-1,750 |
-1,02% |
169,820 |
169,830 |
171,580 |
4,31 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,665 |
16:44 |
+0,865 |
+0,33% |
261,400 |
261,730 |
260,800 |
183.110,00 |
|
|
Tesla |
A1CX3T |
169,150 |
16:45 |
-2,820 |
-1,64% |
169,140 |
169,160 |
171,970 |
26,89 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.025,810 |
16:42 |
-4,910 |
-0,48% |
1.025,200 |
1.026,610 |
1.030,720 |
50.695,00 |
|
|
Workday |
A1J39P |
247,770 |
16:45 |
+1,810 |
+0,74% |
247,700 |
248,020 |
245,960 |
216.283,00 |
|
|
Mondelez International |
A1J4U0 |
70,555 |
16:45 |
+0,355 |
+0,51% |
70,550 |
70,560 |
70,200 |
653.148,00 |
|
|
Diamondback Energy |
A1J6Y4 |
202,500 |
16:45 |
-1,220 |
-0,60% |
202,370 |
202,620 |
203,720 |
252.265,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
931,445 |
16:43 |
+17,905 |
+1,96% |
931,240 |
931,800 |
913,540 |
296.310,00 |
|
|
Meta Platforms |
A1JWVX |
471,350 |
16:45 |
-4,070 |
-0,86% |
471,270 |
471,380 |
475,420 |
3,21 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
298,400 |
16:45 |
+2,730 |
+0,92% |
298,080 |
298,410 |
295,670 |
593.376,00 |
|
|
T-Mobile US |
A1T7LU |
163,930 |
16:45 |
-0,750 |
-0,46% |
163,890 |
163,920 |
164,680 |
725.503,00 |
|
|
CDW Corp |
A1W0KL |
222,800 |
16:45 |
-0,170 |
-0,08% |
222,710 |
223,050 |
222,970 |
63.697,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
16:45 |
-0,005 |
-0,16% |
3,050 |
3,060 |
3,060 |
1,68 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,690 |
16:45 |
+0,050 |
+0,07% |
73,680 |
73,710 |
73,640 |
87.302,00 |
|
|
Charter Communications |
A2AJX9 |
273,130 |
16:45 |
+9,200 |
+3,49% |
272,870 |
273,380 |
263,930 |
567.064,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,870 |
16:45 |
-0,800 |
-0,90% |
87,840 |
87,900 |
88,670 |
1,08 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,690 |
16:45 |
-0,090 |
-0,27% |
32,690 |
32,700 |
32,780 |
468.292,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
357,660 |
16:44 |
+2,970 |
+0,84% |
357,010 |
357,850 |
354,690 |
121.132,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,370 |
16:45 |
+8,340 |
+0,22% |
3.785,020 |
3.796,350 |
3.780,030 |
50.433,00 |
|
|
Zscaler |
A2JF28 |
172,460 |
16:45 |
+0,500 |
+0,29% |
172,300 |
172,580 |
171,960 |
297.461,00 |
|
|
Broadcom |
A2JG9Z |
1.332,940 |
16:45 |
+27,270 |
+2,09% |
1.332,080 |
1.334,060 |
1.305,670 |
442.269,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,915 |
16:45 |
-0,075 |
-0,22% |
33,910 |
33,920 |
33,990 |
710.534,00 |
|
|
PDD Holdings |
A2JRK6 |
137,760 |
16:45 |
+1,380 |
+1,01% |
137,710 |
137,740 |
136,380 |
1,50 Mio. |
|
|
Moderna |
A2N9D9 |
119,705 |
16:45 |
-2,985 |
-2,43% |
119,510 |
119,910 |
122,690 |
1,84 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
321,430 |
16:45 |
+3,490 |
+1,10% |
321,360 |
321,760 |
317,940 |
1,07 Mio. |
|
|
Datadog |
A2PSFR |
117,470 |
16:45 |
+1,600 |
+1,38% |
117,410 |
117,550 |
115,870 |
1,29 Mio. |
|
|
Airbnb |
A2QG35 |
145,030 |
16:45 |
-2,020 |
-1,37% |
145,000 |
145,070 |
147,050 |
1,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
115,180 |
16:45 |
-0,990 |
-0,85% |
115,060 |
115,170 |
116,170 |
1,06 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,440 |
16:44 |
-0,160 |
-0,31% |
51,430 |
51,480 |
51,600 |
116.229,00 |
|
|
Marvell Technology |
A3CNLD |
68,220 |
16:45 |
+0,540 |
+0,80% |
68,220 |
68,230 |
67,680 |
2,24 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,800 |
16:45 |
+0,070 |
+0,08% |
82,770 |
82,830 |
82,730 |
233.650,00 |
|
|
Constellation Energy Corp |
A3DCXB |
215,110 |
16:45 |
-0,800 |
-0,37% |
214,920 |
215,290 |
215,910 |
894.174,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
16:45 |
+0,340 |
+4,23% |
8,370 |
8,380 |
8,040 |
12,86 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,000 |
16:44 |
+1,150 |
+0,64% |
180,910 |
181,160 |
179,850 |
86.934,00 |
|
|
Comcast Corp |
157484 |
38,995 |
16:45 |
+0,455 |
+1,18% |
38,990 |
39,000 |
38,540 |
3,84 Mio. |
|
|
Netflix |
552484 |
612,160 |
16:45 |
+0,070 |
+0,01% |
612,160 |
612,560 |
612,090 |
902.880,00 |
|
|
Biogen |
789617 |
221,750 |
16:45 |
-1,000 |
-0,45% |
221,630 |
221,890 |
222,750 |
118.045,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
91,520 |
16:45 |
+0,570 |
+0,63% |
91,510 |
91,530 |
90,950 |
569.222,00 |
|
|
Automatic Data Processing |
850347 |
246,450 |
16:45 |
+1,305 |
+0,53% |
246,370 |
246,540 |
245,145 |
96.569,00 |
|
|
PepsiCo |
851995 |
178,835 |
16:45 |
+0,775 |
+0,44% |
178,830 |
178,860 |
178,060 |
451.619,00 |
|
|
Exelon Corp |
852011 |
37,950 |
16:45 |
-0,380 |
-0,99% |
37,940 |
37,950 |
38,330 |
1,69 Mio. |
|
|
Texas Instruments |
852654 |
186,430 |
16:45 |
+1,110 |
+0,60% |
186,410 |
186,460 |
185,320 |
609.736,00 |
|
|
Xcel Energy |
855009 |
55,620 |
16:45 |
+0,380 |
+0,69% |
55,610 |
55,620 |
55,240 |
503.836,00 |
|
|
Intel Corp |
855681 |
30,245 |
16:45 |
+0,155 |
+0,52% |
30,240 |
30,250 |
30,090 |
10,77 Mio. |
|
|
PACCAR |
861114 |
108,990 |
16:45 |
+0,070 |
+0,06% |
108,990 |
109,030 |
108,920 |
298.776,00 |
|
|
Analog Devices |
862485 |
206,560 |
16:45 |
+1,770 |
+0,86% |
206,480 |
206,590 |
204,790 |
588.871,00 |
|
|
Advanced Micro Devices |
863186 |
152,235 |
16:45 |
-0,155 |
-0,10% |
152,230 |
152,250 |
152,390 |
17,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
209,480 |
16:45 |
+3,150 |
+1,53% |
209,380 |
209,510 |
206,330 |
977.296,00 |
|
|
CSX Corp |
865857 |
34,395 |
16:45 |
-0,105 |
-0,30% |
34,390 |
34,400 |
34,500 |
1,61 Mio. |
|
|
KLA Corp |
865884 |
718,360 |
16:43 |
+7,690 |
+1,08% |
716,990 |
719,710 |
710,670 |
100.153,00 |
|
|
Apple |
865985 |
182,900 |
16:45 |
-1,670 |
-0,90% |
182,900 |
182,910 |
184,570 |
14,50 Mio. |
|
|
Amgen |
867900 |
313,110 |
16:45 |
+0,250 |
+0,08% |
312,920 |
313,250 |
312,860 |
872.685,00 |
|
|
Paychex |
868284 |
122,280 |
16:45 |
+0,980 |
+0,81% |
122,220 |
122,290 |
121,300 |
139.417,00 |
|
|
Micron Technology |
869020 |
119,740 |
16:45 |
+1,930 |
+1,64% |
119,720 |
119,760 |
117,810 |
4,94 Mio. |
|
|
Lam Research Corp |
869686 |
918,020 |
16:44 |
+10,480 |
+1,15% |
917,120 |
918,820 |
907,540 |
151.259,00 |
|
|
Autodesk |
869964 |
218,235 |
16:44 |
-0,395 |
-0,18% |
218,090 |
218,340 |
218,630 |
143.936,00 |
|
|
Ross Stores |
870053 |
134,200 |
16:45 |
-0,670 |
-0,50% |
134,160 |
134,210 |
134,870 |
287.472,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
201,810 |
16:45 |
+1,180 |
+0,59% |
201,750 |
201,840 |
200,630 |
421.606,00 |
|
|
Microsoft Corp |
870747 |
413,828 |
16:45 |
+1,508 |
+0,37% |
413,800 |
413,870 |
412,320 |
3,40 Mio. |
|
|
Adobe |
871981 |
484,720 |
16:45 |
+2,070 |
+0,43% |
484,620 |
484,900 |
482,650 |
773.148,00 |
|
|
Cadence Design Systems |
873567 |
287,480 |
16:44 |
+2,200 |
+0,77% |
287,210 |
287,520 |
285,280 |
213.593,00 |
|
|
Electronic Arts |
878372 |
127,180 |
16:45 |
+0,060 |
+0,05% |
127,120 |
127,180 |
127,120 |
362.242,00 |
|
|
Cisco Systems |
878841 |
47,790 |
16:45 |
±0,000 |
±0,00% |
47,790 |
47,800 |
47,790 |
2,00 Mio. |
|
|
Cintas Corp |
880205 |
699,250 |
16:44 |
+3,000 |
+0,43% |
698,750 |
699,710 |
696,250 |
41.392,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
975,670 |
16:45 |
+7,670 |
+0,79% |
975,030 |
976,810 |
968,000 |
56.984,00 |
|
|
Vertex Pharmaceuticals |
882807 |
418,005 |
16:45 |
-0,985 |
-0,24% |
417,710 |
418,030 |
418,990 |
197.449,00 |
|
|
QUALCOMM |
883121 |
182,780 |
16:45 |
+2,240 |
+1,24% |
182,770 |
182,800 |
180,540 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
523,945 |
16:44 |
+0,615 |
+0,12% |
523,400 |
523,960 |
523,330 |
80.563,00 |
|
|
Synopsys |
883703 |
557,970 |
16:45 |
+8,090 |
+1,47% |
557,580 |
558,370 |
549,880 |
134.326,00 |
|
|
Starbucks Corp |
884437 |
76,210 |
16:45 |
+0,530 |
+0,70% |
76,200 |
76,210 |
75,680 |
4,61 Mio. |
|
|
Gilead Sciences |
885823 |
65,820 |
16:45 |
+1,240 |
+1,92% |
65,810 |
65,830 |
64,580 |
3,12 Mio. |
|
|
Intuit |
886053 |
636,120 |
16:45 |
+9,260 |
+1,48% |
636,060 |
636,680 |
626,860 |
145.213,00 |
|
|
Microchip Technology |
886105 |
91,470 |
16:44 |
-0,010 |
-0,01% |
91,430 |
91,470 |
91,480 |
550.902,00 |
|
|
AstraZeneca PLC |
886715 |
77,560 |
16:45 |
-0,050 |
-0,06% |
77,540 |
77,550 |
77,610 |
750.899,00 |
|
|
Fastenal Company |
887891 |
67,660 |
16:45 |
+0,040 |
+0,06% |
67,650 |
67,660 |
67,620 |
296.763,00 |
|
|
Intuitive Surgical |
888024 |
387,430 |
16:44 |
+1,980 |
+0,51% |
386,990 |
387,450 |
385,450 |
149.042,00 |
|
|
IDEXX Laboratories |
888210 |
506,375 |
16:44 |
+5,555 |
+1,11% |
506,160 |
507,090 |
500,820 |
145.723,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
781,700 |
16:45 |
+2,660 |
+0,34% |
780,890 |
781,290 |
779,040 |
327.691,00 |
|
|
Copart |
893807 |
55,350 |
16:45 |
+0,090 |
+0,16% |
55,350 |
55,360 |
55,260 |
396.390,00 |
|
|
ANSYS |
901492 |
328,770 |
16:43 |
+1,520 |
+0,46% |
328,490 |
329,090 |
327,250 |
24.839,00 |
|
|
Amazon.com |
906866 |
188,275 |
16:45 |
-1,225 |
-0,65% |
188,270 |
188,290 |
189,500 |
11,15 Mio. |
|
|
Marriott International |
913070 |
238,520 |
16:45 |
+0,980 |
+0,41% |
238,470 |
238,600 |
237,540 |
193.070,00 |
|
|
Take-Two Interactive Software |
914508 |
145,700 |
16:45 |
+0,020 |
+0,01% |
145,650 |
145,710 |
145,680 |
165.268,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,800 |
16:45 |
±0,000 |
±0,00% |
66,790 |
66,810 |
66,800 |
3,36 Mio. |
|
|
NVIDIA Corp |
918422 |
897,600 |
16:45 |
+10,130 |
+1,14% |
897,540 |
897,790 |
887,470 |
15,24 Mio. |
|
|
CoStar Group |
922134 |
90,670 |
16:45 |
-0,670 |
-0,73% |
90,610 |
90,680 |
91,340 |
235.765,00 |
|
|
Old Dominion Freight Line |
923655 |
184,915 |
16:45 |
+1,755 |
+0,96% |
184,840 |
185,060 |
183,160 |
192.023,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
109,850 |
16:45 |
-1,500 |
-1,35% |
109,810 |
109,920 |
111,350 |
191.451,00 |
|
|
ON Semiconductor Corp |
930124 |
70,560 |
16:45 |
-0,700 |
-0,98% |
70,540 |
70,560 |
71,260 |
873.859,00 |
|