| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.078,83 |
17:17 |
-12,62 |
-0,07% |
- |
- |
18.091,45 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.627,320 |
17:17 |
+21,910 |
+0,61% |
3.619,770 |
3.634,680 |
3.605,410 |
73.590,00 |
|
|
MercadoLibre |
A0MYNP |
1.695,540 |
17:17 |
+6,850 |
+0,41% |
1.690,220 |
1.700,860 |
1.688,690 |
182.427,00 |
|
|
Broadcom |
A2JG9Z |
1.322,850 |
17:17 |
+19,740 |
+1,51% |
1.322,100 |
1.323,600 |
1.303,110 |
497.672,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.026,875 |
17:15 |
+6,165 |
+0,60% |
1.024,770 |
1.027,640 |
1.020,710 |
96.145,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
960,645 |
17:16 |
-9,325 |
-0,96% |
960,250 |
961,410 |
969,970 |
82.372,00 |
|
|
ASML Holding NV |
A1J85V |
908,960 |
17:17 |
+0,740 |
+0,08% |
908,580 |
909,260 |
908,220 |
220.504,00 |
|
|
Lam Research Corp |
869686 |
901,055 |
17:17 |
-13,855 |
-1,51% |
900,120 |
901,990 |
914,910 |
154.455,00 |
|
|
NVIDIA Corp |
918422 |
899,990 |
17:17 |
-5,550 |
-0,61% |
900,000 |
900,290 |
905,540 |
14,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
767,295 |
17:17 |
-4,015 |
-0,52% |
767,080 |
767,500 |
771,310 |
511.495,00 |
|
|
KLA Corp |
865884 |
706,843 |
17:17 |
-7,537 |
-1,05% |
706,700 |
708,050 |
714,380 |
105.009,00 |
|
|
Cintas Corp |
880205 |
692,840 |
17:16 |
+0,060 |
+0,01% |
691,980 |
693,110 |
692,780 |
64.568,00 |
|
|
Intuit |
886053 |
630,800 |
17:17 |
-10,350 |
-1,61% |
630,470 |
631,210 |
641,150 |
213.423,00 |
|
|
Netflix |
552484 |
614,985 |
17:17 |
+8,985 |
+1,48% |
614,840 |
615,230 |
606,000 |
1,39 Mio. |
|
|
Synopsys |
883703 |
549,645 |
17:16 |
+0,035 |
+0,01% |
549,290 |
550,010 |
549,610 |
124.900,00 |
|
|
Roper Technologies |
883563 |
525,905 |
17:17 |
+5,645 |
+1,08% |
525,500 |
526,310 |
520,260 |
172.184,00 |
|
|
Adobe |
871981 |
493,545 |
17:17 |
+1,275 |
+0,26% |
493,640 |
493,830 |
492,270 |
487.341,00 |
|
|
IDEXX Laboratories |
888210 |
478,180 |
17:17 |
-5,500 |
-1,14% |
477,810 |
478,370 |
483,680 |
98.824,00 |
|
|
Meta Platforms |
A1JWVX |
473,700 |
17:17 |
+5,460 |
+1,17% |
473,450 |
473,720 |
468,240 |
5,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
424,120 |
17:17 |
+13,880 |
+3,38% |
424,000 |
424,240 |
410,240 |
608.180,00 |
|
|
Microsoft Corp |
870747 |
411,390 |
17:17 |
+2,050 |
+0,50% |
411,360 |
411,410 |
409,340 |
3,93 Mio. |
|
|
Intuitive Surgical |
888024 |
381,195 |
17:17 |
-7,455 |
-1,92% |
380,990 |
381,390 |
388,650 |
293.308,00 |
|
|
MongoDB |
A2DYB1 |
348,530 |
17:17 |
-6,780 |
-1,91% |
348,180 |
348,700 |
355,310 |
216.488,00 |
|
|
lululemon athletica |
A0MXBY |
347,470 |
17:17 |
-2,380 |
-0,68% |
347,410 |
347,620 |
349,850 |
362.302,00 |
|
|
ANSYS |
901492 |
326,745 |
17:17 |
+1,705 |
+0,52% |
326,510 |
327,000 |
325,040 |
46.751,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
316,880 |
17:17 |
+4,330 |
+1,39% |
316,760 |
317,000 |
312,550 |
637.523,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,355 |
17:17 |
-3,165 |
-1,04% |
302,220 |
302,490 |
305,520 |
971.463,00 |
|
|
Amgen |
867900 |
303,990 |
17:17 |
+3,690 |
+1,23% |
303,970 |
304,190 |
300,300 |
771.449,00 |
|
|
Cadence Design Systems |
873567 |
282,755 |
17:17 |
-1,285 |
-0,45% |
282,600 |
282,930 |
284,040 |
258.494,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
280,640 |
17:17 |
+12,640 |
+4,72% |
280,540 |
280,810 |
268,000 |
1,57 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
256,740 |
17:17 |
-1,910 |
-0,74% |
256,640 |
256,950 |
258,650 |
381.154,00 |
|
|
Workday |
A1J39P |
249,495 |
17:17 |
+0,065 |
+0,03% |
249,450 |
249,710 |
249,430 |
331.298,00 |
|
|
Verisk Analytics |
A0YA2M |
244,350 |
17:17 |
-2,650 |
-1,07% |
244,360 |
244,640 |
247,000 |
183.894,00 |
|
|
Automatic Data Processing |
850347 |
241,310 |
17:17 |
-3,810 |
-1,55% |
241,310 |
241,410 |
245,120 |
292.848,00 |
|
|
Marriott International |
913070 |
235,215 |
17:17 |
-0,775 |
-0,33% |
235,190 |
235,380 |
235,990 |
214.390,00 |
|
|
CDW Corp |
A1W0KL |
220,490 |
17:17 |
-0,190 |
-0,09% |
220,400 |
220,610 |
220,680 |
95.078,00 |
|
|
Biogen |
789617 |
220,080 |
17:17 |
+1,160 |
+0,53% |
219,730 |
220,170 |
218,920 |
124.899,00 |
|
|
Autodesk |
869964 |
213,790 |
17:17 |
-0,830 |
-0,39% |
213,740 |
213,840 |
214,620 |
219.658,00 |
|
|
Applied Materials |
865177 |
205,690 |
17:17 |
-1,630 |
-0,79% |
205,630 |
205,770 |
207,320 |
810.397,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
202,860 |
17:17 |
-0,710 |
-0,35% |
202,670 |
202,860 |
203,570 |
805.077,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,125 |
17:17 |
+0,445 |
+0,22% |
204,110 |
204,190 |
203,680 |
171.265,00 |
|
|
Constellation Energy Corp |
A3DCXB |
204,085 |
17:17 |
+3,525 |
+1,76% |
203,960 |
204,170 |
200,560 |
1,09 Mio. |
|
|
Honeywell International |
870153 |
197,945 |
17:17 |
+1,095 |
+0,56% |
197,910 |
197,980 |
196,850 |
433.372,00 |
|
|
Amazon.com |
906866 |
187,880 |
17:17 |
-0,880 |
-0,47% |
187,870 |
187,890 |
188,760 |
10,33 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,825 |
17:17 |
-0,965 |
-0,52% |
183,740 |
183,940 |
184,790 |
268.151,00 |
|
|
Texas Instruments |
852654 |
181,700 |
17:17 |
-0,970 |
-0,53% |
181,690 |
181,740 |
182,670 |
1,08 Mio. |
|
|
Apple |
865985 |
182,250 |
17:17 |
-0,150 |
-0,08% |
182,240 |
182,250 |
182,400 |
14,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,970 |
17:17 |
-5,150 |
-2,80% |
178,840 |
179,070 |
184,120 |
331.253,00 |
|
|
PepsiCo |
851995 |
178,500 |
17:17 |
+0,480 |
+0,27% |
178,470 |
178,510 |
178,020 |
756.827,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
179,385 |
17:17 |
-0,765 |
-0,42% |
179,360 |
179,420 |
180,150 |
2,55 Mio. |
|
|
Zscaler |
A2JF28 |
174,615 |
17:17 |
-2,275 |
-1,29% |
174,390 |
174,640 |
176,890 |
302.419,00 |
|
|
Alphabet |
A14Y6H |
171,690 |
17:17 |
-1,290 |
-0,75% |
171,680 |
171,700 |
172,980 |
4,66 Mio. |
|
|
Tesla |
A1CX3T |
174,465 |
17:17 |
-3,345 |
-1,88% |
174,450 |
174,480 |
177,810 |
42,16 Mio. |
|
|
Alphabet |
A14Y6F |
169,920 |
17:17 |
-1,330 |
-0,78% |
169,910 |
169,930 |
171,250 |
6,65 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,000 |
17:17 |
+1,810 |
+1,12% |
163,990 |
164,000 |
162,190 |
1,05 Mio. |
|
|
Airbnb |
A2QG35 |
157,430 |
17:17 |
-2,380 |
-1,49% |
157,380 |
157,450 |
159,810 |
1,49 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,187 |
17:17 |
-1,243 |
-0,80% |
153,160 |
153,190 |
154,430 |
12,99 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,820 |
17:17 |
-2,510 |
-1,69% |
145,750 |
145,880 |
148,330 |
270.211,00 |
|
|
PDD Holdings |
A2JRK6 |
138,190 |
17:17 |
+0,540 |
+0,39% |
138,130 |
138,190 |
137,650 |
2,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,170 |
17:17 |
+0,590 |
+0,45% |
132,160 |
132,180 |
131,580 |
346.956,00 |
|
|
DexCom |
A0D9T1 |
129,200 |
17:17 |
-0,900 |
-0,69% |
129,090 |
129,220 |
130,100 |
231.665,00 |
|
|
Electronic Arts |
878372 |
127,770 |
17:17 |
-2,470 |
-1,90% |
127,670 |
127,900 |
130,240 |
1,36 Mio. |
|
|
Paychex |
868284 |
120,520 |
17:17 |
-1,270 |
-1,04% |
120,500 |
120,530 |
121,790 |
162.268,00 |
|
|
Dollar Tree |
A0NFQC |
120,065 |
17:17 |
-1,605 |
-1,32% |
120,040 |
120,090 |
121,670 |
315.198,00 |
|
|
Moderna |
A2N9D9 |
121,745 |
17:17 |
+0,675 |
+0,56% |
121,710 |
121,780 |
121,070 |
718.619,00 |
|
|
Micron Technology |
869020 |
119,180 |
17:17 |
-0,030 |
-0,03% |
119,180 |
119,210 |
119,210 |
4,09 Mio. |
|
|
Datadog |
A2PSFR |
116,355 |
17:17 |
+3,955 |
+3,52% |
116,310 |
116,400 |
112,400 |
3,42 Mio. |
|
|
DoorDash |
A2QHEA |
110,840 |
17:17 |
-4,720 |
-4,08% |
110,750 |
110,920 |
115,560 |
1,31 Mio. |
|
|
Illumina |
927079 |
108,780 |
17:17 |
-4,040 |
-3,58% |
108,780 |
108,910 |
112,820 |
914.915,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,090 |
17:17 |
+0,490 |
+0,46% |
107,080 |
107,110 |
106,600 |
827.880,00 |
|
|
CoStar Group |
922134 |
90,390 |
17:17 |
-2,070 |
-2,24% |
90,360 |
90,410 |
92,460 |
267.632,00 |
|
|
Microchip Technology |
886105 |
89,990 |
17:17 |
-2,070 |
-2,25% |
89,960 |
90,020 |
92,060 |
1,39 Mio. |
|
|
American Electric Power Compan |
850222 |
90,280 |
17:17 |
+0,410 |
+0,46% |
90,270 |
90,300 |
89,870 |
356.151,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,790 |
17:17 |
-2,850 |
-3,18% |
86,790 |
86,850 |
89,640 |
1,53 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,090 |
17:17 |
-0,340 |
-0,42% |
81,060 |
81,120 |
81,430 |
689.846,00 |
|
|
AstraZeneca PLC |
886715 |
76,800 |
17:17 |
+0,480 |
+0,63% |
76,800 |
76,810 |
76,320 |
1,16 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,950 |
17:17 |
-0,350 |
-0,48% |
72,940 |
72,980 |
73,300 |
597.750,00 |
|
|
Starbucks Corp |
884437 |
73,677 |
17:17 |
+1,177 |
+1,62% |
73,660 |
73,680 |
72,500 |
7,91 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,290 |
17:17 |
-0,600 |
-0,85% |
70,280 |
70,290 |
70,890 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
69,320 |
17:17 |
-1,470 |
-2,08% |
69,320 |
69,350 |
70,790 |
1,30 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,700 |
17:17 |
-0,980 |
-1,43% |
67,670 |
67,700 |
68,680 |
1,76 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,480 |
17:17 |
-0,180 |
-0,27% |
67,470 |
67,500 |
67,660 |
1,38 Mio. |
|
|
Fastenal Company |
887891 |
66,380 |
17:17 |
-0,030 |
-0,05% |
66,370 |
66,390 |
66,410 |
873.497,00 |
|
|
Gilead Sciences |
885823 |
65,180 |
17:17 |
-0,280 |
-0,43% |
65,170 |
65,190 |
65,460 |
905.319,00 |
|
|
PayPal Holdings |
A14R7U |
64,480 |
17:17 |
-1,440 |
-2,18% |
64,470 |
64,490 |
65,920 |
3,17 Mio. |
|
|
Fortinet |
A0YEFE |
58,530 |
17:17 |
-0,900 |
-1,51% |
58,520 |
58,540 |
59,430 |
2,59 Mio. |
|
|
Copart |
893807 |
55,548 |
17:17 |
-0,382 |
-0,68% |
55,540 |
55,550 |
55,930 |
510.124,00 |
|
|
Xcel Energy |
855009 |
55,150 |
17:17 |
+0,130 |
+0,24% |
55,140 |
55,150 |
55,020 |
908.768,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,375 |
17:17 |
-0,295 |
-0,54% |
54,370 |
54,380 |
54,670 |
2,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,170 |
17:17 |
-1,090 |
-2,05% |
52,140 |
52,170 |
53,260 |
489.403,00 |
|
|
Cisco Systems |
878841 |
47,870 |
17:17 |
+0,590 |
+1,25% |
47,860 |
47,870 |
47,280 |
3,39 Mio. |
|
|
Comcast Corp |
157484 |
39,780 |
17:17 |
+1,290 |
+3,35% |
39,780 |
39,790 |
38,490 |
8,51 Mio. |
|
|
Exelon Corp |
852011 |
37,950 |
17:17 |
+0,040 |
+0,11% |
37,950 |
37,960 |
37,910 |
2,08 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,040 |
17:17 |
+0,230 |
+0,64% |
36,030 |
36,040 |
35,810 |
1,50 Mio. |
|
|
CSX Corp |
865857 |
33,991 |
17:17 |
+0,031 |
+0,09% |
33,990 |
34,000 |
33,960 |
1,96 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,820 |
17:17 |
+0,010 |
+0,03% |
33,820 |
33,830 |
33,810 |
1,09 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,400 |
17:17 |
+0,260 |
+0,81% |
32,390 |
32,400 |
32,140 |
839.564,00 |
|
|
Intel Corp |
855681 |
29,855 |
17:17 |
-0,825 |
-2,69% |
29,850 |
29,860 |
30,680 |
18,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,295 |
17:17 |
-0,055 |
-0,32% |
17,290 |
17,300 |
17,350 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,735 |
17:17 |
-0,035 |
-0,45% |
7,730 |
7,740 |
7,770 |
5,53 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,115 |
17:17 |
-0,015 |
-0,48% |
3,110 |
3,120 |
3,130 |
2,57 Mio. |
|