| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.871,99 |
16:48 |
+330,45 |
+1,88% |
- |
- |
17.541,54 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.668,000 |
16:44 |
+195,090 |
+5,62% |
3.655,390 |
3.669,440 |
3.472,910 |
178.088,00 |
|
|
MercadoLibre |
A0MYNP |
1.666,205 |
16:48 |
+160,215 |
+10,64% |
1.662,450 |
1.670,000 |
1.505,990 |
646.565,00 |
|
|
Broadcom |
A2JG9Z |
1.265,665 |
16:48 |
+27,095 |
+2,19% |
1.265,220 |
1.267,240 |
1.238,570 |
683.966,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,945 |
16:48 |
+6,715 |
+0,67% |
1.012,380 |
1.013,700 |
1.006,230 |
88.377,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
940,382 |
16:48 |
+2,772 |
+0,30% |
939,320 |
941,470 |
937,610 |
89.633,00 |
|
|
Lam Research Corp |
869686 |
910,760 |
16:48 |
+27,080 |
+3,06% |
910,100 |
911,630 |
883,680 |
138.435,00 |
|
|
ASML Holding NV |
A1J85V |
900,550 |
16:48 |
+30,270 |
+3,48% |
899,970 |
900,600 |
870,280 |
351.387,00 |
|
|
NVIDIA Corp |
918422 |
883,990 |
16:48 |
+25,820 |
+3,01% |
883,860 |
884,180 |
858,170 |
15,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
738,997 |
16:48 |
+6,557 |
+0,90% |
738,650 |
739,290 |
732,440 |
326.622,00 |
|
|
KLA Corp |
865884 |
703,190 |
16:47 |
+21,140 |
+3,10% |
702,880 |
704,150 |
682,050 |
88.152,00 |
|
|
Cintas Corp |
880205 |
672,420 |
16:48 |
+10,130 |
+1,53% |
671,220 |
672,420 |
662,290 |
43.589,00 |
|
|
Intuit |
886053 |
630,020 |
16:48 |
+15,980 |
+2,60% |
629,720 |
630,370 |
614,040 |
197.773,00 |
|
|
Netflix |
552484 |
576,500 |
16:48 |
+11,350 |
+2,01% |
576,200 |
576,840 |
565,150 |
994.416,00 |
|
|
Synopsys |
883703 |
536,020 |
16:48 |
+12,640 |
+2,42% |
535,400 |
536,490 |
523,380 |
175.707,00 |
|
|
Roper Technologies |
883563 |
516,060 |
16:48 |
+5,240 |
+1,03% |
515,750 |
516,350 |
510,820 |
152.032,00 |
|
|
Adobe |
871981 |
482,670 |
16:48 |
+6,100 |
+1,28% |
482,680 |
483,120 |
476,570 |
612.819,00 |
|
|
IDEXX Laboratories |
888210 |
483,690 |
16:48 |
+7,870 |
+1,65% |
483,040 |
484,370 |
475,820 |
97.888,00 |
|
|
Meta Platforms |
A1JWVX |
452,020 |
16:48 |
+10,340 |
+2,34% |
452,030 |
452,190 |
441,680 |
6,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
398,600 |
16:48 |
-1,560 |
-0,39% |
398,070 |
398,780 |
400,160 |
196.941,00 |
|
|
Microsoft Corp |
870747 |
406,108 |
16:48 |
+8,268 |
+2,08% |
406,090 |
406,150 |
397,840 |
5,72 Mio. |
|
|
Intuitive Surgical |
888024 |
382,401 |
16:48 |
+4,751 |
+1,26% |
382,030 |
382,910 |
377,650 |
263.568,00 |
|
|
MongoDB |
A2DYB1 |
366,140 |
16:48 |
+2,970 |
+0,82% |
366,000 |
366,430 |
363,170 |
281.401,00 |
|
|
lululemon athletica |
A0MXBY |
353,745 |
16:48 |
+2,945 |
+0,84% |
353,640 |
353,850 |
350,800 |
318.114,00 |
|
|
ANSYS |
901492 |
322,010 |
16:47 |
+7,480 |
+2,38% |
321,630 |
322,670 |
314,530 |
104.496,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,380 |
16:48 |
+1,840 |
+0,61% |
305,030 |
305,560 |
303,540 |
1,01 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
292,800 |
16:48 |
-2,520 |
-0,85% |
292,620 |
292,880 |
295,320 |
1,03 Mio. |
|
|
Amgen |
867900 |
312,650 |
16:48 |
+34,260 |
+12,31% |
312,450 |
312,850 |
278,390 |
4,43 Mio. |
|
|
Cadence Design Systems |
873567 |
280,760 |
16:48 |
+4,320 |
+1,56% |
280,600 |
280,890 |
276,440 |
367.706,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
266,510 |
16:48 |
+4,510 |
+1,72% |
266,320 |
266,720 |
262,000 |
199.862,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,915 |
16:48 |
+6,655 |
+2,62% |
260,640 |
261,060 |
254,260 |
350.694,00 |
|
|
Workday |
A1J39P |
254,200 |
16:48 |
+3,350 |
+1,34% |
253,870 |
254,230 |
250,850 |
583.299,00 |
|
|
Automatic Data Processing |
850347 |
240,620 |
16:48 |
-1,410 |
-0,58% |
240,380 |
240,670 |
242,030 |
357.043,00 |
|
|
Marriott International |
913070 |
237,160 |
16:48 |
+1,600 |
+0,68% |
237,070 |
237,270 |
235,560 |
266.985,00 |
|
|
Verisk Analytics |
A0YA2M |
236,420 |
16:48 |
+2,660 |
+1,14% |
236,210 |
236,470 |
233,760 |
272.377,00 |
|
|
CDW Corp |
A1W0KL |
219,390 |
16:47 |
+0,980 |
+0,45% |
219,280 |
219,680 |
218,410 |
112.536,00 |
|
|
Biogen |
789617 |
214,430 |
16:48 |
+0,920 |
+0,43% |
214,280 |
214,570 |
213,510 |
174.777,00 |
|
|
Autodesk |
869964 |
215,352 |
16:48 |
+5,402 |
+2,57% |
215,280 |
215,510 |
209,950 |
249.205,00 |
|
|
Applied Materials |
865177 |
205,080 |
16:48 |
+7,170 |
+3,62% |
205,060 |
205,160 |
197,910 |
733.459,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
199,450 |
16:48 |
+1,820 |
+0,92% |
199,210 |
199,480 |
197,630 |
485.199,00 |
|
|
Analog Devices |
862485 |
201,026 |
16:47 |
+4,536 |
+2,31% |
200,940 |
201,180 |
196,490 |
309.551,00 |
|
|
Honeywell International |
870153 |
194,120 |
16:48 |
+0,480 |
+0,25% |
194,080 |
194,150 |
193,640 |
591.564,00 |
|
|
Constellation Energy Corp |
A3DCXB |
196,310 |
16:48 |
+10,130 |
+5,44% |
196,260 |
196,360 |
186,180 |
708.806,00 |
|
|
Amazon.com |
906866 |
187,659 |
16:48 |
+2,939 |
+1,59% |
187,640 |
187,650 |
184,720 |
15,04 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,910 |
16:48 |
+0,360 |
+0,20% |
183,830 |
184,050 |
183,550 |
328.695,00 |
|
|
Old Dominion Freight Line |
923655 |
188,060 |
16:48 |
+4,660 |
+2,54% |
187,820 |
188,120 |
183,400 |
372.901,00 |
|
|
QUALCOMM |
883121 |
179,860 |
16:48 |
-0,240 |
-0,13% |
179,850 |
179,920 |
180,100 |
3,26 Mio. |
|
|
Tesla |
A1CX3T |
181,090 |
16:48 |
+1,080 |
+0,60% |
181,090 |
181,110 |
180,010 |
29,03 Mio. |
|
|
Zscaler |
A2JF28 |
172,647 |
16:48 |
-3,722 |
-2,11% |
172,530 |
172,800 |
176,370 |
678.778,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
178,280 |
16:48 |
+2,480 |
+1,41% |
178,240 |
178,320 |
175,800 |
1,04 Mio. |
|
|
PepsiCo |
851995 |
175,250 |
16:48 |
-0,200 |
-0,11% |
175,200 |
175,220 |
175,450 |
731.856,00 |
|
|
Apple |
865985 |
184,770 |
16:48 |
+11,740 |
+6,78% |
184,760 |
184,770 |
173,030 |
62,39 Mio. |
|
|
Alphabet |
A14Y6H |
166,010 |
16:48 |
-2,450 |
-1,45% |
166,000 |
166,020 |
168,460 |
9,12 Mio. |
|
|
Alphabet |
A14Y6F |
164,140 |
16:48 |
-2,480 |
-1,49% |
164,140 |
164,170 |
166,620 |
13,30 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,310 |
16:48 |
-0,600 |
-0,36% |
164,290 |
164,350 |
164,910 |
912.541,00 |
|
|
Airbnb |
A2QG35 |
161,675 |
16:48 |
+3,345 |
+2,11% |
161,670 |
161,730 |
158,330 |
1,81 Mio. |
|
|
Advanced Micro Devices |
863186 |
149,000 |
16:48 |
+2,840 |
+1,94% |
149,000 |
149,010 |
146,160 |
17,27 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,120 |
16:48 |
+2,050 |
+1,43% |
145,050 |
145,190 |
143,070 |
95.827,00 |
|
|
PDD Holdings |
A2JRK6 |
139,230 |
16:48 |
+1,690 |
+1,23% |
139,210 |
139,230 |
137,540 |
3,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
129,485 |
16:48 |
+0,985 |
+0,77% |
129,460 |
129,510 |
128,500 |
214.070,00 |
|
|
Ross Stores |
870053 |
130,540 |
16:48 |
+2,860 |
+2,24% |
130,520 |
130,570 |
127,680 |
679.038,00 |
|
|
DexCom |
A0D9T1 |
129,020 |
16:48 |
+2,370 |
+1,87% |
128,950 |
129,090 |
126,650 |
286.261,00 |
|
|
Moderna |
A2N9D9 |
125,000 |
16:48 |
-0,590 |
-0,47% |
124,820 |
125,050 |
125,590 |
1,52 Mio. |
|
|
Datadog |
A2PSFR |
125,200 |
16:48 |
-0,260 |
-0,21% |
125,130 |
125,270 |
125,460 |
844.353,00 |
|
|
Illumina |
927079 |
120,895 |
16:48 |
-3,095 |
-2,50% |
120,790 |
121,030 |
123,990 |
875.281,00 |
|
|
Dollar Tree |
A0NFQC |
120,920 |
16:48 |
+1,140 |
+0,95% |
120,880 |
120,970 |
119,780 |
233.064,00 |
|
|
Paychex |
868284 |
119,315 |
16:48 |
+0,865 |
+0,73% |
119,290 |
119,340 |
118,450 |
284.004,00 |
|
|
DoorDash |
A2QHEA |
115,420 |
16:48 |
+1,110 |
+0,97% |
115,400 |
115,450 |
114,310 |
1,58 Mio. |
|
|
Micron Technology |
869020 |
114,660 |
16:48 |
+2,330 |
+2,07% |
114,650 |
114,660 |
112,330 |
3,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
104,910 |
16:48 |
-1,550 |
-1,46% |
104,870 |
104,930 |
106,460 |
745.185,00 |
|
|
CoStar Group |
922134 |
91,500 |
16:48 |
+1,740 |
+1,94% |
91,470 |
91,530 |
89,760 |
196.802,00 |
|
|
Microchip Technology |
886105 |
91,450 |
16:48 |
+1,990 |
+2,22% |
91,430 |
91,460 |
89,460 |
599.383,00 |
|
|
American Electric Power Compan |
850222 |
88,450 |
16:48 |
+0,200 |
+0,23% |
88,430 |
88,460 |
88,250 |
276.969,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,500 |
16:48 |
+0,380 |
+0,43% |
88,460 |
88,530 |
88,120 |
1,01 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,680 |
16:48 |
+1,850 |
+2,38% |
79,650 |
79,710 |
77,830 |
591.644,00 |
|
|
AstraZeneca PLC |
886715 |
75,510 |
16:48 |
-0,290 |
-0,38% |
75,500 |
75,510 |
75,800 |
1,68 Mio. |
|
|
Starbucks Corp |
884437 |
74,090 |
16:48 |
-0,840 |
-1,12% |
74,080 |
74,100 |
74,930 |
4,97 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,640 |
16:48 |
+0,110 |
+0,15% |
71,620 |
71,670 |
71,530 |
195.933,00 |
|
|
Mondelez International |
A1J4U0 |
69,510 |
16:48 |
-0,990 |
-1,40% |
69,500 |
69,510 |
70,500 |
1,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
71,600 |
16:48 |
+1,590 |
+2,27% |
71,580 |
71,600 |
70,010 |
1,33 Mio. |
|
|
Fastenal Company |
887891 |
68,370 |
16:48 |
+0,280 |
+0,41% |
68,370 |
68,390 |
68,090 |
518.503,00 |
|
|
PayPal Holdings |
A14R7U |
65,030 |
16:48 |
-1,950 |
-2,91% |
65,020 |
65,040 |
66,980 |
4,71 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,430 |
16:48 |
+1,760 |
+2,64% |
68,400 |
68,420 |
66,670 |
2,35 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,420 |
16:48 |
+0,150 |
+0,23% |
66,410 |
66,430 |
66,270 |
626.782,00 |
|
|
Gilead Sciences |
885823 |
64,470 |
16:48 |
-0,860 |
-1,32% |
64,460 |
64,480 |
65,330 |
1,56 Mio. |
|
|
Fortinet |
A0YEFE |
60,121 |
16:48 |
-5,079 |
-7,79% |
60,120 |
60,160 |
65,200 |
5,89 Mio. |
|
|
Copart |
893807 |
55,300 |
16:48 |
+0,900 |
+1,65% |
55,290 |
55,300 |
54,400 |
620.315,00 |
|
|
Xcel Energy |
855009 |
53,645 |
16:48 |
-0,145 |
-0,27% |
53,640 |
53,650 |
53,790 |
462.928,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,595 |
16:48 |
+1,205 |
+2,26% |
54,590 |
54,600 |
53,390 |
2,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,160 |
16:48 |
+0,880 |
+1,82% |
49,140 |
49,180 |
48,280 |
275.731,00 |
|
|
Cisco Systems |
878841 |
47,090 |
16:48 |
+0,300 |
+0,64% |
47,090 |
47,100 |
46,790 |
2,94 Mio. |
|
|
Comcast Corp |
157484 |
38,480 |
16:48 |
+0,120 |
+0,31% |
38,480 |
38,490 |
38,360 |
2,57 Mio. |
|
|
Exelon Corp |
852011 |
37,070 |
16:48 |
-0,820 |
-2,16% |
37,060 |
37,080 |
37,890 |
1,11 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,480 |
16:48 |
-0,240 |
-0,65% |
36,470 |
36,480 |
36,720 |
1,18 Mio. |
|
|
CSX Corp |
865857 |
33,810 |
16:48 |
+0,240 |
+0,71% |
33,800 |
33,810 |
33,570 |
1,27 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,610 |
16:48 |
+0,050 |
+0,15% |
33,600 |
33,610 |
33,560 |
797.800,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,850 |
16:48 |
-0,080 |
-0,25% |
31,840 |
31,850 |
31,930 |
609.220,00 |
|
|
Intel Corp |
855681 |
30,975 |
16:48 |
+0,465 |
+1,52% |
30,970 |
30,980 |
30,510 |
10,78 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,855 |
16:48 |
+0,325 |
+1,85% |
17,850 |
17,860 |
17,530 |
1,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,070 |
16:48 |
+0,120 |
+1,51% |
8,070 |
8,080 |
7,950 |
9,97 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,095 |
16:48 |
+0,045 |
+1,48% |
3,090 |
3,100 |
3,050 |
4,42 Mio. |
|