| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.001,66 |
17:43 |
+110,87 |
+0,62% |
- |
- |
17.890,79 |
0,00 |
|
|
DexCom |
A0D9T1 |
129,490 |
17:43 |
+1,120 |
+0,87% |
129,440 |
129,550 |
128,370 |
403.950,00 |
|
|
lululemon athletica |
A0MXBY |
350,150 |
17:43 |
-5,000 |
-1,41% |
350,090 |
350,300 |
355,150 |
421.095,00 |
|
|
MercadoLibre |
A0MYNP |
1.663,000 |
17:42 |
+32,440 |
+1,99% |
1.659,690 |
1.665,700 |
1.630,560 |
302.141,00 |
|
|
Dollar Tree |
A0NFQC |
119,320 |
17:43 |
-1,410 |
-1,17% |
119,290 |
119,340 |
120,730 |
424.657,00 |
|
|
Verisk Analytics |
A0YA2M |
238,940 |
17:43 |
+1,610 |
+0,68% |
238,880 |
239,100 |
237,330 |
280.748,00 |
|
|
Fortinet |
A0YEFE |
58,880 |
17:43 |
±0,000 |
±0,00% |
58,870 |
58,890 |
58,880 |
5,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,358 |
17:43 |
-0,452 |
-2,54% |
17,350 |
17,360 |
17,810 |
3,15 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,350 |
17:43 |
-0,350 |
-0,53% |
65,350 |
65,350 |
65,700 |
4,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,575 |
17:43 |
-0,775 |
-2,13% |
35,570 |
35,580 |
36,350 |
2,61 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,270 |
17:43 |
-0,730 |
-1,33% |
54,260 |
54,280 |
55,000 |
3,01 Mio. |
|
|
Alphabet |
A14Y6F |
167,050 |
17:43 |
-0,190 |
-0,11% |
167,040 |
167,060 |
167,240 |
8,44 Mio. |
|
|
Alphabet |
A14Y6H |
168,830 |
17:43 |
-0,160 |
-0,09% |
168,830 |
168,840 |
168,990 |
5,87 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,000 |
17:43 |
+0,150 |
+0,06% |
257,960 |
258,180 |
257,850 |
324.335,00 |
|
|
Tesla |
A1CX3T |
183,090 |
17:43 |
+1,900 |
+1,05% |
183,050 |
183,090 |
181,190 |
44,78 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.014,045 |
17:42 |
+1,095 |
+0,11% |
1.013,200 |
1.014,790 |
1.012,950 |
128.579,00 |
|
|
Workday |
A1J39P |
249,590 |
17:43 |
-6,190 |
-2,42% |
249,600 |
249,990 |
255,780 |
1,22 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,365 |
17:43 |
-0,525 |
-0,75% |
69,360 |
69,370 |
69,890 |
1,47 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,280 |
17:43 |
+3,780 |
+1,88% |
205,190 |
205,370 |
201,500 |
307.286,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
913,885 |
17:43 |
+12,255 |
+1,36% |
913,500 |
914,270 |
901,630 |
216.869,00 |
|
|
Meta Platforms |
A1JWVX |
459,290 |
17:43 |
+7,330 |
+1,62% |
459,270 |
459,460 |
451,960 |
5,53 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
298,220 |
17:43 |
+2,010 |
+0,68% |
298,030 |
298,280 |
296,210 |
962.252,00 |
|
|
T-Mobile US |
A1T7LU |
162,310 |
17:43 |
-2,290 |
-1,39% |
162,300 |
162,320 |
164,600 |
2,01 Mio. |
|
|
CDW Corp |
A1W0KL |
219,820 |
17:42 |
+0,260 |
+0,12% |
219,770 |
219,980 |
219,560 |
95.849,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,155 |
17:43 |
+0,035 |
+1,12% |
3,150 |
3,160 |
3,120 |
3,21 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,320 |
17:43 |
-0,490 |
-0,68% |
71,290 |
71,310 |
71,810 |
252.239,00 |
|
|
Charter Communications |
A2AJX9 |
273,160 |
17:43 |
+7,230 |
+2,72% |
272,990 |
273,290 |
265,930 |
270.600,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,455 |
17:43 |
+1,865 |
+2,11% |
90,410 |
90,460 |
88,590 |
1,05 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,185 |
17:43 |
+0,265 |
+0,83% |
32,180 |
32,190 |
31,920 |
703.906,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
368,380 |
17:43 |
+5,530 |
+1,52% |
368,150 |
368,550 |
362,850 |
294.002,00 |
|
|
Booking Holdings |
A2JEXP |
3.545,010 |
17:42 |
-32,370 |
-0,90% |
3.547,550 |
3.554,060 |
3.577,380 |
118.518,00 |
|
|
Zscaler |
A2JF28 |
177,125 |
17:43 |
+0,015 |
+0,01% |
176,830 |
177,140 |
177,110 |
433.014,00 |
|
|
Broadcom |
A2JG9Z |
1.298,110 |
17:43 |
+20,000 |
+1,56% |
1.297,040 |
1.298,930 |
1.278,110 |
438.903,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,605 |
17:43 |
-0,225 |
-0,67% |
33,600 |
33,610 |
33,830 |
1,58 Mio. |
|
|
PDD Holdings |
A2JRK6 |
139,515 |
17:43 |
-0,665 |
-0,47% |
139,490 |
139,540 |
140,180 |
4,23 Mio. |
|
|
Moderna |
A2N9D9 |
120,000 |
17:43 |
-5,000 |
-4,00% |
119,870 |
120,020 |
125,000 |
2,05 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
314,700 |
17:42 |
+4,490 |
+1,45% |
314,280 |
314,660 |
310,210 |
1,31 Mio. |
|
|
Datadog |
A2PSFR |
124,770 |
17:43 |
+0,500 |
+0,40% |
124,760 |
124,850 |
124,270 |
1,82 Mio. |
|
|
Airbnb |
A2QG35 |
161,705 |
17:43 |
+1,995 |
+1,25% |
161,700 |
161,750 |
159,710 |
883.484,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
116,360 |
17:43 |
+2,550 |
+2,24% |
116,320 |
116,480 |
113,810 |
1,19 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,250 |
17:43 |
+0,980 |
+1,99% |
50,240 |
50,260 |
49,270 |
697.828,00 |
|
|
Marvell Technology |
A3CNLD |
69,245 |
17:43 |
+0,735 |
+1,07% |
69,240 |
69,260 |
68,510 |
1,81 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,650 |
17:43 |
+0,180 |
+0,23% |
79,640 |
79,710 |
79,470 |
738.155,00 |
|
|
Constellation Energy Corp |
A3DCXB |
197,490 |
17:43 |
+2,630 |
+1,35% |
197,350 |
197,630 |
194,860 |
1,15 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,975 |
17:43 |
+0,005 |
+0,06% |
7,970 |
7,980 |
7,970 |
7,99 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,000 |
17:42 |
-1,520 |
-0,83% |
181,850 |
182,090 |
183,520 |
397.058,00 |
|
|
Comcast Corp |
157484 |
38,625 |
17:43 |
-0,065 |
-0,17% |
38,620 |
38,630 |
38,690 |
4,95 Mio. |
|
|
Netflix |
552484 |
591,275 |
17:43 |
+11,935 |
+2,06% |
591,100 |
591,450 |
579,340 |
1,40 Mio. |
|
|
Biogen |
789617 |
219,420 |
17:43 |
+1,910 |
+0,88% |
219,280 |
219,480 |
217,510 |
402.278,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,570 |
17:43 |
-0,030 |
-0,03% |
88,570 |
88,580 |
88,600 |
464.996,00 |
|
|
Automatic Data Processing |
850347 |
241,720 |
17:42 |
-0,170 |
-0,07% |
241,570 |
241,740 |
241,890 |
230.995,00 |
|
|
PepsiCo |
851995 |
175,280 |
17:43 |
-0,870 |
-0,49% |
175,270 |
175,290 |
176,150 |
737.837,00 |
|
|
Exelon Corp |
852011 |
37,325 |
17:43 |
-0,085 |
-0,23% |
37,320 |
37,330 |
37,410 |
1,24 Mio. |
|
|
Texas Instruments |
852654 |
180,280 |
17:43 |
+1,370 |
+0,77% |
180,280 |
180,330 |
178,910 |
967.290,00 |
|
|
Xcel Energy |
855009 |
53,370 |
17:43 |
-0,880 |
-1,62% |
53,370 |
53,380 |
54,250 |
713.091,00 |
|
|
Intel Corp |
855681 |
30,850 |
17:43 |
-0,050 |
-0,16% |
30,850 |
30,860 |
30,900 |
12,08 Mio. |
|
|
PACCAR |
861114 |
105,110 |
17:43 |
+0,320 |
+0,31% |
105,100 |
105,140 |
104,790 |
859.101,00 |
|
|
Analog Devices |
862485 |
201,500 |
17:43 |
+1,870 |
+0,94% |
201,480 |
201,560 |
199,630 |
347.396,00 |
|
|
Advanced Micro Devices |
863186 |
156,280 |
17:43 |
+5,680 |
+3,77% |
156,260 |
156,280 |
150,600 |
22,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
207,050 |
17:43 |
+2,960 |
+1,45% |
206,980 |
207,140 |
204,090 |
1,04 Mio. |
|
|
CSX Corp |
865857 |
33,722 |
17:43 |
-0,127 |
-0,38% |
33,720 |
33,730 |
33,850 |
1,97 Mio. |
|
|
KLA Corp |
865884 |
712,287 |
17:42 |
+15,697 |
+2,25% |
711,370 |
712,600 |
696,590 |
277.468,00 |
|
|
Apple |
865985 |
182,150 |
17:43 |
-1,230 |
-0,67% |
182,150 |
182,160 |
183,380 |
31,62 Mio. |
|
|
Amgen |
867900 |
298,770 |
17:43 |
-12,520 |
-4,02% |
298,620 |
298,920 |
311,290 |
1,91 Mio. |
|
|
Paychex |
868284 |
119,890 |
17:42 |
-0,210 |
-0,17% |
119,850 |
119,910 |
120,100 |
175.759,00 |
|
|
Micron Technology |
869020 |
120,072 |
17:43 |
+5,372 |
+4,68% |
120,060 |
120,090 |
114,700 |
11,81 Mio. |
|
|
Lam Research Corp |
869686 |
920,805 |
17:41 |
+12,275 |
+1,35% |
920,580 |
921,660 |
908,530 |
115.657,00 |
|
|
Autodesk |
869964 |
215,340 |
17:41 |
+0,150 |
+0,07% |
215,240 |
215,540 |
215,190 |
429.363,00 |
|
|
Ross Stores |
870053 |
131,840 |
17:43 |
+1,000 |
+0,76% |
131,820 |
131,860 |
130,840 |
583.478,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
194,495 |
17:43 |
-1,315 |
-0,67% |
194,480 |
194,530 |
195,810 |
483.158,00 |
|
|
Microsoft Corp |
870747 |
409,860 |
17:43 |
+3,200 |
+0,79% |
409,860 |
409,900 |
406,660 |
5,55 Mio. |
|
|
Adobe |
871981 |
493,880 |
17:43 |
+7,700 |
+1,58% |
493,510 |
494,020 |
486,180 |
789.742,00 |
|
|
Cadence Design Systems |
873567 |
283,595 |
17:43 |
+1,965 |
+0,70% |
283,480 |
283,690 |
281,630 |
383.126,00 |
|
|
Electronic Arts |
878372 |
129,600 |
17:43 |
+0,040 |
+0,03% |
129,580 |
129,620 |
129,560 |
438.388,00 |
|
|
Cisco Systems |
878841 |
47,120 |
17:43 |
±0,000 |
±0,00% |
47,110 |
47,120 |
47,120 |
3,03 Mio. |
|
|
Cintas Corp |
880205 |
681,750 |
17:42 |
+7,710 |
+1,14% |
681,410 |
682,000 |
674,040 |
83.220,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
953,550 |
17:42 |
-3,450 |
-0,36% |
952,370 |
954,400 |
957,000 |
89.927,00 |
|
|
Vertex Pharmaceuticals |
882807 |
402,030 |
17:42 |
+0,950 |
+0,24% |
401,740 |
402,240 |
401,080 |
351.271,00 |
|
|
QUALCOMM |
883121 |
181,830 |
17:43 |
+2,190 |
+1,22% |
181,800 |
181,840 |
179,640 |
1,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
516,500 |
17:42 |
-0,710 |
-0,14% |
516,270 |
516,610 |
517,210 |
232.252,00 |
|
|
Synopsys |
883703 |
539,700 |
17:36 |
+2,760 |
+0,51% |
539,150 |
539,850 |
536,940 |
199.070,00 |
|
|
Starbucks Corp |
884437 |
73,285 |
17:43 |
+0,175 |
+0,24% |
73,290 |
73,300 |
73,110 |
7,06 Mio. |
|
|
Gilead Sciences |
885823 |
64,440 |
17:43 |
-0,340 |
-0,52% |
64,440 |
64,460 |
64,780 |
1,63 Mio. |
|
|
Intuit |
886053 |
628,750 |
17:42 |
-0,520 |
-0,08% |
628,660 |
629,440 |
629,270 |
184.547,00 |
|
|
Microchip Technology |
886105 |
93,010 |
17:43 |
+1,650 |
+1,81% |
93,000 |
93,040 |
91,360 |
1,55 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,595 |
17:43 |
-0,755 |
-0,99% |
75,590 |
75,600 |
76,350 |
1,94 Mio. |
|
|
Fastenal Company |
887891 |
67,110 |
17:43 |
-1,320 |
-1,93% |
67,110 |
67,120 |
68,430 |
1,77 Mio. |
|
|
Intuitive Surgical |
888024 |
381,650 |
17:43 |
+0,290 |
+0,08% |
381,440 |
381,870 |
381,360 |
200.598,00 |
|
|
IDEXX Laboratories |
888210 |
477,765 |
17:41 |
-2,835 |
-0,59% |
477,370 |
478,140 |
480,600 |
61.190,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
748,400 |
17:43 |
+4,500 |
+0,60% |
748,300 |
748,660 |
743,900 |
453.816,00 |
|
|
Copart |
893807 |
55,355 |
17:43 |
+0,155 |
+0,28% |
55,360 |
55,370 |
55,200 |
718.678,00 |
|
|
ANSYS |
901492 |
320,500 |
17:39 |
+0,980 |
+0,31% |
319,760 |
320,500 |
319,520 |
90.482,00 |
|
|
Amazon.com |
906866 |
186,790 |
17:43 |
+0,580 |
+0,31% |
186,780 |
186,800 |
186,210 |
14,65 Mio. |
|
|
Marriott International |
913070 |
236,185 |
17:43 |
+1,595 |
+0,68% |
236,110 |
236,270 |
234,590 |
323.528,00 |
|
|
Take-Two Interactive Software |
914508 |
147,535 |
17:43 |
+1,655 |
+1,13% |
147,490 |
147,560 |
145,880 |
279.866,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,090 |
17:43 |
-0,160 |
-0,24% |
66,080 |
66,100 |
66,250 |
555.864,00 |
|
|
NVIDIA Corp |
918422 |
918,570 |
17:43 |
+30,680 |
+3,46% |
918,450 |
918,690 |
887,890 |
19,77 Mio. |
|
|
CoStar Group |
922134 |
90,855 |
17:43 |
-0,375 |
-0,41% |
90,840 |
90,900 |
91,230 |
316.702,00 |
|
|
Old Dominion Freight Line |
923655 |
181,910 |
17:43 |
-3,150 |
-1,70% |
181,930 |
182,150 |
185,060 |
458.753,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
117,360 |
17:43 |
-0,570 |
-0,48% |
117,230 |
117,420 |
117,930 |
530.191,00 |
|
|
ON Semiconductor Corp |
930124 |
69,310 |
17:43 |
-1,060 |
-1,51% |
69,290 |
69,310 |
70,370 |
1,83 Mio. |
|