| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.767,23 |
19:47 |
-102,21 |
-0,54% |
- |
- |
18.869,44 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.743,310 |
19:44 |
-46,810 |
-1,24% |
3.735,540 |
3.747,360 |
3.790,120 |
88.997,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
961,650 |
19:42 |
-11,510 |
-1,18% |
961,150 |
962,160 |
973,160 |
123.268,00 |
|
|
MercadoLibre |
A0MYNP |
1.711,770 |
19:46 |
+3,770 |
+0,22% |
1.710,140 |
1.713,940 |
1.708,000 |
145.536,00 |
|
|
Roper Technologies |
883563 |
530,240 |
19:46 |
-2,780 |
-0,52% |
529,980 |
530,400 |
533,020 |
155.958,00 |
|
|
IDEXX Laboratories |
888210 |
504,345 |
19:46 |
-1,055 |
-0,21% |
504,010 |
504,680 |
505,400 |
202.854,00 |
|
|
O'Reilly Automotive |
A1H5JY |
947,990 |
19:42 |
-9,520 |
-0,99% |
947,120 |
948,450 |
957,510 |
205.270,00 |
|
|
Cintas Corp |
880205 |
664,990 |
19:44 |
-5,340 |
-0,80% |
664,550 |
665,050 |
670,330 |
208.848,00 |
|
|
Verisk Analytics |
A0YA2M |
246,900 |
19:47 |
-1,970 |
-0,79% |
246,840 |
246,960 |
248,870 |
254.882,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
322,546 |
19:42 |
-5,534 |
-1,69% |
322,250 |
322,580 |
328,080 |
261.238,00 |
|
|
Charter Communications |
A2AJX9 |
269,320 |
19:46 |
-2,100 |
-0,77% |
269,320 |
269,560 |
271,420 |
264.669,00 |
|
|
KLA Corp |
865884 |
773,020 |
19:45 |
-13,120 |
-1,67% |
773,030 |
774,790 |
786,140 |
288.000,00 |
|
|
Vertex Pharmaceuticals |
882807 |
442,730 |
19:46 |
-4,150 |
-0,93% |
442,610 |
442,820 |
446,880 |
317.658,00 |
|
|
CDW Corp |
A1W0KL |
221,870 |
19:46 |
-3,330 |
-1,48% |
221,880 |
222,040 |
225,200 |
318.035,00 |
|
|
Lam Research Corp |
869686 |
954,525 |
19:46 |
-16,735 |
-1,72% |
953,930 |
955,430 |
971,260 |
322.501,00 |
|
|
Intuitive Surgical |
888024 |
399,235 |
19:46 |
-1,795 |
-0,45% |
399,180 |
399,380 |
401,030 |
365.153,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,885 |
19:46 |
-4,745 |
-1,70% |
274,810 |
274,950 |
279,630 |
465.390,00 |
|
|
ASML Holding NV |
A1J85V |
961,205 |
19:47 |
-30,645 |
-3,09% |
960,160 |
962,250 |
991,850 |
485.777,00 |
|
|
Synopsys |
883703 |
578,630 |
19:46 |
-9,310 |
-1,58% |
578,390 |
578,880 |
587,940 |
488.414,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
214,975 |
19:46 |
-3,755 |
-1,72% |
214,860 |
215,110 |
218,730 |
494.472,00 |
|
|
Paychex |
868284 |
119,740 |
19:47 |
-0,530 |
-0,44% |
119,720 |
119,760 |
120,270 |
511.011,00 |
|
|
Marriott International |
913070 |
228,330 |
19:46 |
-5,810 |
-2,48% |
228,260 |
228,360 |
234,140 |
545.780,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,740 |
19:47 |
-4,020 |
-2,03% |
193,700 |
193,790 |
197,760 |
565.329,00 |
|
|
DexCom |
A0D9T1 |
127,790 |
19:46 |
+0,410 |
+0,32% |
127,750 |
127,860 |
127,380 |
609.264,00 |
|
|
Automatic Data Processing |
850347 |
241,950 |
19:47 |
-1,350 |
-0,55% |
241,950 |
242,010 |
243,300 |
610.118,00 |
|
|
MongoDB |
A2DYB1 |
334,480 |
19:47 |
-1,380 |
-0,41% |
334,410 |
334,520 |
335,860 |
687.824,00 |
|
|
Old Dominion Freight Line |
923655 |
171,170 |
19:46 |
-2,140 |
-1,23% |
171,110 |
171,260 |
173,310 |
726.138,00 |
|
|
Dollar Tree |
A0NFQC |
113,570 |
19:46 |
+0,550 |
+0,49% |
113,560 |
113,600 |
113,020 |
779.233,00 |
|
|
GlobalFoundries |
A3C6AF |
48,970 |
19:46 |
-1,050 |
-2,10% |
48,940 |
48,980 |
50,020 |
827.019,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,345 |
19:46 |
-0,515 |
-0,77% |
66,320 |
66,340 |
66,860 |
838.114,00 |
|
|
Cadence Design Systems |
873567 |
289,780 |
19:46 |
-6,430 |
-2,17% |
289,680 |
289,880 |
296,210 |
860.669,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,735 |
19:47 |
-0,015 |
-0,02% |
78,700 |
78,770 |
78,750 |
869.351,00 |
|
|
Amgen |
867900 |
296,325 |
19:46 |
-3,865 |
-1,29% |
296,280 |
296,390 |
300,190 |
876.280,00 |
|
|
CoStar Group |
922134 |
80,670 |
19:47 |
-2,590 |
-3,11% |
80,650 |
80,680 |
83,260 |
883.862,00 |
|
|
Costco Wholesale Corp |
888351 |
808,720 |
19:47 |
-4,450 |
-0,55% |
808,410 |
808,740 |
813,170 |
896.181,00 |
|
|
PACCAR |
861114 |
105,270 |
19:46 |
-2,680 |
-2,48% |
105,250 |
105,300 |
107,950 |
933.270,00 |
|
|
American Electric Power Compan |
850222 |
87,340 |
19:47 |
-1,280 |
-1,44% |
87,330 |
87,350 |
88,620 |
942.519,00 |
|
|
Take-Two Interactive Software |
914508 |
158,400 |
19:47 |
+1,610 |
+1,03% |
158,380 |
158,440 |
156,790 |
949.733,00 |
|
|
Datadog |
A2PSFR |
121,330 |
19:47 |
-0,780 |
-0,64% |
121,290 |
121,370 |
122,110 |
990.551,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
597,017 |
19:46 |
-3,003 |
-0,50% |
596,760 |
597,150 |
600,020 |
992.944,00 |
|
|
Adobe |
871981 |
477,610 |
19:46 |
-0,820 |
-0,17% |
477,510 |
477,710 |
478,430 |
1,02 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,460 |
19:46 |
-0,850 |
-1,18% |
71,440 |
71,470 |
72,310 |
1,03 Mio. |
|
|
Analog Devices |
862485 |
229,575 |
19:47 |
-3,865 |
-1,66% |
229,510 |
229,610 |
233,440 |
1,09 Mio. |
|
|
Electronic Arts |
878372 |
132,440 |
19:47 |
+0,390 |
+0,30% |
132,430 |
132,450 |
132,050 |
1,17 Mio. |
|
|
Broadcom |
A2JG9Z |
1.386,625 |
19:47 |
-25,825 |
-1,83% |
1.386,120 |
1.387,130 |
1.412,450 |
1,18 Mio. |
|
|
DoorDash |
A2QHEA |
112,700 |
19:46 |
+0,260 |
+0,23% |
112,640 |
112,700 |
112,440 |
1,20 Mio. |
|
|
Fastenal Company |
887891 |
64,620 |
19:47 |
-0,140 |
-0,22% |
64,610 |
64,630 |
64,760 |
1,23 Mio. |
|
|
Ross Stores |
870053 |
138,960 |
19:47 |
+1,320 |
+0,96% |
138,940 |
138,970 |
137,640 |
1,24 Mio. |
|
|
Xcel Energy |
855009 |
53,285 |
19:47 |
-0,455 |
-0,85% |
53,280 |
53,290 |
53,740 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
197,260 |
19:47 |
-1,920 |
-0,96% |
197,240 |
197,290 |
199,180 |
1,26 Mio. |
|
|
Illumina |
927079 |
101,880 |
19:46 |
-3,150 |
-3,00% |
101,820 |
101,930 |
105,030 |
1,28 Mio. |
|
|
Zscaler |
A2JF28 |
164,725 |
19:46 |
+0,565 |
+0,34% |
164,660 |
164,790 |
164,160 |
1,29 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,010 |
19:47 |
-0,080 |
-0,08% |
94,990 |
95,030 |
95,090 |
1,34 Mio. |
|
|
Applied Materials |
865177 |
219,240 |
19:46 |
-2,080 |
-0,94% |
219,120 |
219,290 |
221,320 |
1,41 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,595 |
19:47 |
-10,675 |
-4,62% |
220,470 |
220,720 |
231,270 |
1,49 Mio. |
|
|
Airbnb |
A2QG35 |
146,490 |
19:47 |
-0,520 |
-0,35% |
146,480 |
146,540 |
147,010 |
1,52 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,755 |
19:46 |
-0,655 |
-2,02% |
31,750 |
31,760 |
32,410 |
1,54 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,665 |
19:47 |
-0,045 |
-0,13% |
33,660 |
33,670 |
33,710 |
1,56 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
349,170 |
19:46 |
+2,350 |
+0,68% |
349,040 |
349,410 |
346,820 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
300,500 |
19:46 |
+5,250 |
+1,78% |
300,500 |
300,670 |
295,250 |
1,65 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
306,235 |
19:47 |
-1,775 |
-0,58% |
306,130 |
306,330 |
308,010 |
1,70 Mio. |
|
|
Exelon Corp |
852011 |
36,210 |
19:46 |
-0,570 |
-1,55% |
36,200 |
36,210 |
36,780 |
1,71 Mio. |
|
|
Workday |
A1J39P |
213,800 |
19:46 |
-1,640 |
-0,76% |
213,750 |
213,890 |
215,440 |
1,77 Mio. |
|
|
Gilead Sciences |
885823 |
63,360 |
19:46 |
-0,580 |
-0,91% |
63,360 |
63,370 |
63,940 |
1,79 Mio. |
|
|
Copart |
893807 |
51,790 |
19:47 |
-0,940 |
-1,78% |
51,790 |
51,800 |
52,730 |
1,90 Mio. |
|
|
Autodesk |
869964 |
209,070 |
19:46 |
-1,380 |
-0,66% |
208,960 |
209,180 |
210,450 |
1,92 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,680 |
19:47 |
-1,970 |
-2,67% |
71,680 |
71,700 |
73,650 |
2,03 Mio. |
|
|
Netflix |
552484 |
661,235 |
19:46 |
+12,235 |
+1,89% |
661,080 |
661,500 |
649,000 |
2,14 Mio. |
|
|
Microchip Technology |
886105 |
96,069 |
19:46 |
-2,751 |
-2,78% |
96,020 |
96,030 |
98,820 |
2,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,010 |
19:46 |
-0,560 |
-0,83% |
67,010 |
67,020 |
67,570 |
2,25 Mio. |
|
|
Fortinet |
A0YEFE |
59,760 |
19:47 |
+0,310 |
+0,52% |
59,750 |
59,770 |
59,450 |
2,36 Mio. |
|
|
PepsiCo |
851995 |
171,220 |
19:47 |
-2,160 |
-1,25% |
171,210 |
171,230 |
173,380 |
2,42 Mio. |
|
|
Texas Instruments |
852654 |
195,800 |
19:47 |
-3,800 |
-1,90% |
195,780 |
195,800 |
199,600 |
2,49 Mio. |
|
|
T-Mobile US |
A1T7LU |
168,227 |
19:46 |
+0,917 |
+0,55% |
168,220 |
168,240 |
167,310 |
2,50 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,275 |
19:47 |
-0,345 |
-0,45% |
76,270 |
76,280 |
76,620 |
2,72 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,310 |
19:46 |
-1,510 |
-0,92% |
163,240 |
163,360 |
164,820 |
2,81 Mio. |
|
|
CSX Corp |
865857 |
33,320 |
19:47 |
-0,160 |
-0,48% |
33,320 |
33,330 |
33,480 |
3,44 Mio. |
|
|
Marvell Technology |
A3CNLD |
76,020 |
19:47 |
-2,310 |
-2,95% |
76,010 |
76,040 |
78,330 |
3,69 Mio. |
|
|
Moderna |
A2N9D9 |
146,355 |
19:47 |
-6,845 |
-4,47% |
146,290 |
146,420 |
153,200 |
3,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
34,885 |
19:47 |
-0,165 |
-0,47% |
34,880 |
34,890 |
35,050 |
4,07 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,295 |
19:47 |
-0,875 |
-1,41% |
61,290 |
61,300 |
62,170 |
4,14 Mio. |
|
|
QUALCOMM |
883121 |
209,330 |
19:46 |
-3,750 |
-1,76% |
209,220 |
209,320 |
213,080 |
4,66 Mio. |
|
|
Meta Platforms |
A1JWVX |
475,330 |
19:47 |
-4,590 |
-0,96% |
475,250 |
475,430 |
479,920 |
4,71 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,185 |
19:47 |
+0,535 |
+1,04% |
52,180 |
52,190 |
51,650 |
5,02 Mio. |
|
|
Starbucks Corp |
884437 |
77,110 |
19:46 |
-0,369 |
-0,48% |
77,110 |
77,120 |
77,480 |
5,30 Mio. |
|
|
Comcast Corp |
157484 |
38,035 |
19:47 |
-0,505 |
-1,31% |
38,030 |
38,040 |
38,540 |
5,93 Mio. |
|
|
Micron Technology |
869020 |
131,940 |
19:47 |
-0,730 |
-0,55% |
131,910 |
131,930 |
132,670 |
6,12 Mio. |
|
|
Cisco Systems |
878841 |
46,110 |
19:47 |
-0,170 |
-0,37% |
46,110 |
46,120 |
46,280 |
6,86 Mio. |
|
|
Alphabet |
A14Y6H |
177,890 |
19:47 |
-0,130 |
-0,07% |
177,880 |
177,890 |
178,020 |
6,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
429,775 |
19:47 |
-0,545 |
-0,13% |
429,750 |
429,770 |
430,320 |
7,39 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,755 |
19:47 |
-0,005 |
-0,18% |
2,750 |
2,760 |
2,760 |
8,47 Mio. |
|
|
PDD Holdings |
A2JRK6 |
151,685 |
19:47 |
+1,965 |
+1,31% |
151,660 |
151,710 |
149,720 |
8,48 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,690 |
19:47 |
-0,180 |
-2,29% |
7,680 |
7,690 |
7,870 |
9,37 Mio. |
|
|
Alphabet |
A14Y6F |
176,450 |
19:47 |
+0,050 |
+0,03% |
176,450 |
176,460 |
176,400 |
10,63 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
14,850 |
19:47 |
-0,530 |
-3,45% |
14,850 |
14,860 |
15,380 |
13,87 Mio. |
|
|
Intel Corp |
855681 |
30,365 |
19:47 |
-0,695 |
-2,24% |
30,360 |
30,370 |
31,060 |
14,65 Mio. |
|
|
Amazon.com |
906866 |
182,680 |
19:47 |
+0,530 |
+0,29% |
182,660 |
182,690 |
182,150 |
17,84 Mio. |
|
|
Apple |
865985 |
191,546 |
19:47 |
+1,556 |
+0,82% |
191,540 |
191,560 |
189,990 |
28,36 Mio. |
|
|
NVIDIA Corp |
918422 |
1.144,485 |
19:47 |
+5,475 |
+0,48% |
1.144,350 |
1.144,790 |
1.139,010 |
37,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
176,360 |
19:47 |
-0,390 |
-0,22% |
176,350 |
176,370 |
176,750 |
38,88 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,060 |
19:47 |
-5,550 |
-3,23% |
166,050 |
166,070 |
171,610 |
40,71 Mio. |
|