| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.693,84 |
20:02 |
+19,65 |
+0,11% |
- |
- |
18.674,19 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
72,335 |
20:02 |
-1,945 |
-2,62% |
72,310 |
72,330 |
74,280 |
2,34 Mio. |
|
|
Illumina |
927079 |
107,850 |
20:02 |
-0,680 |
-0,63% |
107,830 |
107,870 |
108,530 |
684.232,00 |
|
|
Old Dominion Freight Line |
923655 |
175,380 |
20:02 |
-3,590 |
-2,01% |
175,310 |
175,500 |
178,970 |
1,36 Mio. |
|
|
CoStar Group |
922134 |
87,310 |
20:02 |
-0,210 |
-0,24% |
87,290 |
87,350 |
87,520 |
429.308,00 |
|
|
NVIDIA Corp |
918422 |
950,186 |
20:02 |
+2,386 |
+0,25% |
950,110 |
950,250 |
947,800 |
23,32 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,750 |
20:02 |
-0,830 |
-1,19% |
68,730 |
68,750 |
69,580 |
887.752,00 |
|
|
Take-Two Interactive Software |
914508 |
151,200 |
20:02 |
+0,300 |
+0,20% |
151,150 |
151,240 |
150,900 |
954.447,00 |
|
|
Marriott International |
913070 |
238,120 |
20:01 |
-2,210 |
-0,92% |
238,060 |
238,150 |
240,330 |
371.827,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
182,105 |
20:02 |
-1,435 |
-0,78% |
182,100 |
182,110 |
183,540 |
36,53 Mio. |
|
|
ANSYS |
901492 |
326,760 |
20:02 |
-1,830 |
-0,56% |
326,530 |
326,980 |
328,590 |
174.795,00 |
|
|
Copart |
893807 |
54,985 |
20:02 |
+0,065 |
+0,12% |
54,980 |
54,990 |
54,920 |
1,33 Mio. |
|
|
Costco Wholesale Corp |
888351 |
796,790 |
20:02 |
+3,790 |
+0,48% |
796,060 |
796,800 |
793,000 |
469.679,00 |
|
|
IDEXX Laboratories |
888210 |
522,010 |
20:01 |
-8,060 |
-1,52% |
521,900 |
522,470 |
530,070 |
253.230,00 |
|
|
Intuitive Surgical |
888024 |
399,200 |
20:02 |
-0,830 |
-0,21% |
399,070 |
399,320 |
400,030 |
452.115,00 |
|
|
Fastenal Company |
887891 |
66,030 |
20:02 |
-0,630 |
-0,95% |
66,020 |
66,030 |
66,660 |
946.712,00 |
|
|
AstraZeneca PLC |
886715 |
78,991 |
20:02 |
+1,881 |
+2,44% |
78,990 |
79,000 |
77,110 |
4,58 Mio. |
|
|
Microchip Technology |
886105 |
95,540 |
20:02 |
-0,920 |
-0,95% |
95,540 |
95,560 |
96,460 |
1,40 Mio. |
|
|
Intuit |
886053 |
668,775 |
20:02 |
-1,375 |
-0,21% |
668,670 |
668,880 |
670,150 |
516.802,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,110 |
20:02 |
-0,790 |
-1,16% |
67,100 |
67,110 |
67,900 |
2,14 Mio. |
|
|
Starbucks Corp |
884437 |
77,645 |
20:02 |
+0,105 |
+0,14% |
77,640 |
77,650 |
77,540 |
4,25 Mio. |
|
|
Synopsys |
883703 |
572,515 |
20:00 |
-1,865 |
-0,32% |
572,360 |
572,750 |
574,380 |
283.692,00 |
|
|
Roper Technologies |
883563 |
540,725 |
20:02 |
-5,645 |
-1,03% |
540,530 |
540,920 |
546,370 |
117.581,00 |
|
|
QUALCOMM |
883121 |
200,840 |
20:02 |
+3,080 |
+1,56% |
200,820 |
200,890 |
197,760 |
7,93 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
438,290 |
20:02 |
-7,580 |
-1,70% |
438,120 |
438,470 |
445,870 |
425.309,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
990,200 |
20:01 |
+2,930 |
+0,30% |
989,450 |
990,820 |
987,270 |
174.056,00 |
|
|
Cintas Corp |
880205 |
698,930 |
20:00 |
+1,470 |
+0,21% |
698,140 |
699,040 |
697,460 |
118.946,00 |
|
|
Cisco Systems |
878841 |
46,880 |
20:02 |
-0,250 |
-0,53% |
46,880 |
46,890 |
47,130 |
11,30 Mio. |
|
|
Electronic Arts |
878372 |
128,590 |
20:02 |
+0,290 |
+0,23% |
128,580 |
128,610 |
128,300 |
717.098,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
290,655 |
20:02 |
-1,815 |
-0,62% |
290,530 |
290,790 |
292,470 |
486.148,00 |
|
|
Adobe |
871981 |
478,900 |
20:02 |
-5,790 |
-1,19% |
478,830 |
479,250 |
484,690 |
972.895,00 |
|
|
Microsoft Corp |
870747 |
430,850 |
20:02 |
+5,510 |
+1,30% |
430,810 |
430,870 |
425,340 |
11,99 Mio. |
|
|
Honeywell International |
870153 |
203,560 |
20:02 |
-1,060 |
-0,52% |
203,550 |
203,580 |
204,620 |
806.588,00 |
|
|
Ross Stores |
870053 |
131,590 |
20:02 |
+0,070 |
+0,05% |
131,570 |
131,620 |
131,520 |
786.221,00 |
|
|
Autodesk |
869964 |
219,910 |
20:02 |
-1,490 |
-0,67% |
219,840 |
219,980 |
221,400 |
354.190,00 |
|
|
Lam Research Corp |
869686 |
965,560 |
20:01 |
+23,520 |
+2,50% |
964,530 |
965,900 |
942,040 |
763.126,00 |
|
|
Micron Technology |
869020 |
128,330 |
20:02 |
-0,670 |
-0,52% |
128,290 |
128,330 |
129,000 |
10,92 Mio. |
|
|
Paychex |
868284 |
125,308 |
20:02 |
-0,262 |
-0,21% |
125,280 |
125,320 |
125,570 |
325.310,00 |
|
|
Amgen |
867900 |
313,230 |
20:02 |
-1,310 |
-0,42% |
313,170 |
313,360 |
314,540 |
740.828,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
192,485 |
20:02 |
+1,445 |
+0,76% |
192,480 |
192,490 |
191,040 |
23,90 Mio. |
|
|
KLA Corp |
865884 |
769,330 |
20:01 |
-3,470 |
-0,45% |
768,810 |
769,910 |
772,800 |
300.754,00 |
|
|
CSX Corp |
865857 |
33,030 |
20:02 |
-0,380 |
-1,14% |
33,020 |
33,030 |
33,410 |
5,10 Mio. |
|
|
Applied Materials |
865177 |
219,955 |
20:02 |
+0,005 |
+0,00% |
219,920 |
219,990 |
219,950 |
2,04 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,910 |
20:02 |
-1,420 |
-0,85% |
164,900 |
164,920 |
166,330 |
22,96 Mio. |
|
|
Analog Devices |
862485 |
216,435 |
20:02 |
-1,045 |
-0,48% |
216,430 |
216,500 |
217,480 |
1,53 Mio. |
|
|
PACCAR |
861114 |
105,730 |
20:02 |
+0,310 |
+0,29% |
105,720 |
105,740 |
105,420 |
746.046,00 |
|
|
Intel Corp |
855681 |
31,690 |
20:02 |
-0,410 |
-1,28% |
31,690 |
31,700 |
32,100 |
15,31 Mio. |
|
|
Xcel Energy |
855009 |
56,580 |
20:02 |
+0,510 |
+0,91% |
56,570 |
56,580 |
56,070 |
1,29 Mio. |
|
|
Texas Instruments |
852654 |
198,990 |
20:02 |
-0,210 |
-0,11% |
198,970 |
198,990 |
199,200 |
2,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,341 |
20:02 |
-0,119 |
-0,31% |
38,340 |
38,350 |
38,460 |
1,41 Mio. |
|
|
PepsiCo |
851995 |
180,710 |
20:02 |
+0,400 |
+0,22% |
180,700 |
180,720 |
180,310 |
1,12 Mio. |
|
|
Automatic Data Processing |
850347 |
251,925 |
20:02 |
+0,145 |
+0,06% |
251,800 |
251,940 |
251,780 |
310.035,00 |
|
|
American Electric Power Compan |
850222 |
92,735 |
20:02 |
+0,145 |
+0,16% |
92,730 |
92,740 |
92,590 |
931.091,00 |
|
|
Biogen |
789617 |
226,325 |
20:02 |
-5,255 |
-2,27% |
226,220 |
226,410 |
231,580 |
401.639,00 |
|
|
Netflix |
552484 |
646,515 |
20:02 |
+5,695 |
+0,89% |
646,380 |
646,650 |
640,820 |
1,71 Mio. |
|
|
Comcast Corp |
157484 |
39,380 |
20:02 |
+0,170 |
+0,43% |
39,370 |
39,380 |
39,210 |
5,82 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,750 |
19:59 |
-1,090 |
-0,61% |
178,630 |
178,830 |
179,840 |
374.515,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,925 |
20:02 |
-0,165 |
-2,04% |
7,920 |
7,930 |
8,090 |
25,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
221,100 |
20:02 |
+6,030 |
+2,80% |
221,020 |
221,180 |
215,070 |
912.559,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
81,455 |
20:02 |
-0,295 |
-0,36% |
81,450 |
81,540 |
81,750 |
455.953,00 |
|
|
Marvell Technology |
A3CNLD |
73,260 |
20:02 |
-1,210 |
-1,62% |
73,260 |
73,270 |
74,470 |
4,46 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,300 |
20:02 |
+0,300 |
+0,56% |
54,250 |
54,350 |
54,000 |
412.170,00 |
|
|
DoorDash |
A2QHEA |
112,490 |
20:02 |
-1,470 |
-1,29% |
112,470 |
112,530 |
113,960 |
1,24 Mio. |
|
|
Airbnb |
A2QG35 |
144,870 |
20:02 |
-1,500 |
-1,02% |
144,850 |
144,890 |
146,370 |
2,18 Mio. |
|
|
Datadog |
A2PSFR |
122,955 |
20:02 |
+1,665 |
+1,37% |
122,930 |
123,010 |
121,290 |
1,47 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
351,460 |
20:02 |
+2,710 |
+0,78% |
351,200 |
351,470 |
348,750 |
1,19 Mio. |
|
|
Moderna |
A2N9D9 |
141,555 |
20:02 |
+0,545 |
+0,39% |
141,500 |
141,600 |
141,010 |
2,02 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,000 |
20:02 |
-1,770 |
-1,21% |
144,980 |
145,020 |
146,770 |
8,50 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,845 |
20:02 |
+0,165 |
+0,49% |
33,840 |
33,850 |
33,680 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.403,130 |
20:01 |
-10,900 |
-0,77% |
1.402,380 |
1.403,890 |
1.414,030 |
712.898,00 |
|
|
Zscaler |
A2JF28 |
177,430 |
20:02 |
-3,170 |
-1,76% |
177,430 |
177,580 |
180,600 |
1,05 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.805,290 |
20:01 |
+36,670 |
+0,97% |
3.799,280 |
3.809,930 |
3.768,620 |
82.670,00 |
|
|
MongoDB |
A2DYB1 |
366,110 |
20:02 |
-1,900 |
-0,52% |
365,910 |
366,330 |
368,010 |
267.247,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,135 |
20:02 |
+0,025 |
+0,08% |
33,130 |
33,140 |
33,110 |
1,86 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,600 |
20:02 |
-1,900 |
-1,95% |
95,580 |
95,640 |
97,500 |
1,48 Mio. |
|
|
Charter Communications |
A2AJX9 |
275,535 |
20:02 |
+0,695 |
+0,25% |
275,360 |
275,710 |
274,840 |
339.280,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,750 |
20:02 |
-0,200 |
-0,27% |
73,740 |
73,760 |
73,950 |
397.723,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,950 |
20:02 |
-0,040 |
-1,34% |
2,940 |
2,950 |
2,990 |
6,19 Mio. |
|
|
CDW Corp |
A1W0KL |
229,060 |
20:02 |
+0,820 |
+0,36% |
228,950 |
229,170 |
228,240 |
418.878,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,020 |
20:02 |
+0,120 |
+0,07% |
164,010 |
164,030 |
163,900 |
1,37 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,757 |
20:02 |
-6,012 |
-1,86% |
317,560 |
317,750 |
323,770 |
10,32 Mio. |
|
|
Meta Platforms |
A1JWVX |
464,600 |
20:02 |
-4,240 |
-0,90% |
464,560 |
464,640 |
468,840 |
7,80 Mio. |
|
|
ASML Holding NV |
A1J85V |
931,760 |
20:02 |
-7,680 |
-0,82% |
931,520 |
932,000 |
939,440 |
475.456,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,180 |
20:01 |
-0,650 |
-0,33% |
197,030 |
197,210 |
197,830 |
388.304,00 |
|
|
Mondelez International |
A1J4U0 |
70,450 |
20:02 |
+0,180 |
+0,26% |
70,450 |
70,460 |
70,270 |
1,88 Mio. |
|
|
Workday |
A1J39P |
257,945 |
20:02 |
-1,555 |
-0,60% |
257,890 |
257,970 |
259,500 |
864.166,00 |
|
|
O'Reilly Automotive |
A1H5JY |
996,255 |
20:02 |
+0,925 |
+0,09% |
995,530 |
996,700 |
995,330 |
170.912,00 |
|
|
Tesla |
A1CX3T |
183,989 |
20:02 |
+9,039 |
+5,17% |
183,980 |
183,990 |
174,950 |
70,67 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,745 |
20:02 |
+0,175 |
+0,06% |
273,680 |
273,810 |
273,570 |
493.491,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
179,035 |
20:02 |
+0,575 |
+0,32% |
179,030 |
179,040 |
178,460 |
7,76 Mio. |
|
|
Alphabet |
A14Y6F |
177,485 |
20:02 |
+0,565 |
+0,32% |
177,480 |
177,490 |
176,920 |
8,40 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,240 |
20:02 |
-0,340 |
-0,63% |
53,240 |
53,250 |
53,580 |
2,32 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,795 |
20:02 |
+0,015 |
+0,04% |
35,790 |
35,800 |
35,780 |
2,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,030 |
20:02 |
-0,740 |
-1,14% |
64,020 |
64,030 |
64,770 |
3,48 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,735 |
20:02 |
-1,085 |
-6,09% |
16,730 |
16,740 |
17,820 |
13,98 Mio. |
|
|
Fortinet |
A0YEFE |
61,270 |
20:02 |
-1,070 |
-1,72% |
61,260 |
61,280 |
62,340 |
2,81 Mio. |
|
|
Verisk Analytics |
A0YA2M |
250,360 |
20:02 |
-2,050 |
-0,81% |
250,240 |
250,470 |
252,410 |
207.686,00 |
|
|
Dollar Tree |
A0NFQC |
114,401 |
20:02 |
+0,921 |
+0,81% |
114,380 |
114,420 |
113,480 |
1,15 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.771,360 |
20:00 |
-16,370 |
-0,92% |
1.769,220 |
1.773,540 |
1.787,730 |
136.948,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
322,805 |
20:02 |
-4,265 |
-1,30% |
322,770 |
322,930 |
327,070 |
1,06 Mio. |
|
|
DexCom |
A0D9T1 |
130,520 |
20:02 |
-0,170 |
-0,13% |
130,470 |
130,550 |
130,690 |
675.525,00 |
|