| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.849,58 |
16:50 |
+308,04 |
+1,76% |
- |
- |
17.541,54 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,400 |
16:50 |
+1,390 |
+1,99% |
71,380 |
71,400 |
70,010 |
1,38 Mio. |
|
|
Illumina |
927079 |
120,140 |
16:50 |
-3,850 |
-3,11% |
120,000 |
120,290 |
123,990 |
894.748,00 |
|
|
Old Dominion Freight Line |
923655 |
187,680 |
16:50 |
+4,280 |
+2,33% |
187,570 |
187,830 |
183,400 |
377.346,00 |
|
|
CoStar Group |
922134 |
91,280 |
16:50 |
+1,520 |
+1,69% |
91,210 |
91,290 |
89,760 |
200.036,00 |
|
|
NVIDIA Corp |
918422 |
882,165 |
16:50 |
+23,995 |
+2,80% |
882,000 |
882,330 |
858,170 |
15,75 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,360 |
16:50 |
+0,090 |
+0,14% |
66,350 |
66,370 |
66,270 |
630.987,00 |
|
|
Take-Two Interactive Software |
914508 |
145,165 |
16:49 |
+2,095 |
+1,46% |
145,040 |
145,170 |
143,070 |
98.895,00 |
|
|
Marriott International |
913070 |
237,170 |
16:50 |
+1,610 |
+0,68% |
237,070 |
237,270 |
235,560 |
271.463,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
187,360 |
16:50 |
+2,640 |
+1,43% |
187,360 |
187,400 |
184,720 |
15,33 Mio. |
|
|
ANSYS |
901492 |
321,485 |
16:49 |
+6,955 |
+2,21% |
321,420 |
322,190 |
314,530 |
105.388,00 |
|
|
Copart |
893807 |
55,220 |
16:50 |
+0,820 |
+1,51% |
55,210 |
55,220 |
54,400 |
635.907,00 |
|
|
Costco Wholesale Corp |
888351 |
739,000 |
16:50 |
+6,560 |
+0,90% |
738,670 |
739,330 |
732,440 |
331.873,00 |
|
|
IDEXX Laboratories |
888210 |
482,870 |
16:50 |
+7,050 |
+1,48% |
482,440 |
483,610 |
475,820 |
99.650,00 |
|
|
Intuitive Surgical |
888024 |
382,075 |
16:50 |
+4,425 |
+1,17% |
381,540 |
382,320 |
377,650 |
266.944,00 |
|
|
Fastenal Company |
887891 |
68,300 |
16:50 |
+0,210 |
+0,31% |
68,260 |
68,270 |
68,090 |
523.810,00 |
|
|
AstraZeneca PLC |
886715 |
75,510 |
16:50 |
-0,290 |
-0,38% |
75,510 |
75,520 |
75,800 |
1,69 Mio. |
|
|
Microchip Technology |
886105 |
91,220 |
16:50 |
+1,760 |
+1,97% |
91,210 |
91,240 |
89,460 |
612.029,00 |
|
|
Intuit |
886053 |
628,980 |
16:50 |
+14,940 |
+2,43% |
628,540 |
629,170 |
614,040 |
200.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,490 |
16:50 |
-0,840 |
-1,29% |
64,480 |
64,500 |
65,330 |
1,59 Mio. |
|
|
Starbucks Corp |
884437 |
74,060 |
16:50 |
-0,870 |
-1,16% |
74,050 |
74,060 |
74,930 |
5,04 Mio. |
|
|
Synopsys |
883703 |
535,060 |
16:50 |
+11,680 |
+2,23% |
534,340 |
535,010 |
523,380 |
177.469,00 |
|
|
Roper Technologies |
883563 |
516,220 |
16:50 |
+5,400 |
+1,06% |
516,000 |
516,490 |
510,820 |
159.625,00 |
|
|
QUALCOMM |
883121 |
179,295 |
16:50 |
-0,805 |
-0,45% |
179,290 |
179,340 |
180,100 |
3,31 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
397,790 |
16:50 |
-2,370 |
-0,59% |
397,790 |
398,330 |
400,160 |
199.863,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
940,382 |
16:48 |
+2,772 |
+0,30% |
939,530 |
941,910 |
937,610 |
90.045,00 |
|
|
Cintas Corp |
880205 |
671,820 |
16:50 |
+9,530 |
+1,44% |
671,040 |
672,310 |
662,290 |
44.095,00 |
|
|
Cisco Systems |
878841 |
47,045 |
16:50 |
+0,255 |
+0,54% |
47,040 |
47,050 |
46,790 |
2,96 Mio. |
|
|
Electronic Arts |
878372 |
129,435 |
16:50 |
+0,935 |
+0,73% |
129,350 |
129,430 |
128,500 |
217.099,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
280,330 |
16:50 |
+3,890 |
+1,41% |
280,140 |
280,500 |
276,440 |
370.248,00 |
|
|
Adobe |
871981 |
482,510 |
16:50 |
+5,940 |
+1,25% |
482,410 |
482,660 |
476,570 |
625.365,00 |
|
|
Microsoft Corp |
870747 |
405,840 |
16:50 |
+8,000 |
+2,01% |
405,780 |
405,850 |
397,840 |
5,77 Mio. |
|
|
Honeywell International |
870153 |
194,000 |
16:50 |
+0,360 |
+0,19% |
193,950 |
194,040 |
193,640 |
601.433,00 |
|
|
Ross Stores |
870053 |
130,330 |
16:50 |
+2,650 |
+2,08% |
130,320 |
130,350 |
127,680 |
689.046,00 |
|
|
Autodesk |
869964 |
215,230 |
16:50 |
+5,280 |
+2,51% |
215,140 |
215,290 |
209,950 |
251.185,00 |
|
|
Lam Research Corp |
869686 |
909,690 |
16:50 |
+26,010 |
+2,94% |
909,220 |
909,930 |
883,680 |
141.522,00 |
|
|
Micron Technology |
869020 |
114,400 |
16:50 |
+2,070 |
+1,84% |
114,390 |
114,420 |
112,330 |
3,96 Mio. |
|
|
Paychex |
868284 |
119,240 |
16:50 |
+0,790 |
+0,67% |
119,170 |
119,260 |
118,450 |
288.423,00 |
|
|
Amgen |
867900 |
312,680 |
16:50 |
+34,290 |
+12,32% |
312,670 |
312,940 |
278,390 |
4,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
184,635 |
16:50 |
+11,605 |
+6,71% |
184,630 |
184,640 |
173,030 |
62,91 Mio. |
|
|
KLA Corp |
865884 |
702,350 |
16:50 |
+20,300 |
+2,98% |
701,910 |
702,920 |
682,050 |
89.083,00 |
|
|
CSX Corp |
865857 |
33,780 |
16:50 |
+0,210 |
+0,63% |
33,780 |
33,790 |
33,570 |
1,30 Mio. |
|
|
Applied Materials |
865177 |
204,760 |
16:50 |
+6,850 |
+3,46% |
204,680 |
204,800 |
197,910 |
746.456,00 |
|
|
Advanced Micro Devices |
863186 |
149,010 |
16:50 |
+2,850 |
+1,95% |
148,990 |
149,020 |
146,160 |
17,48 Mio. |
|
|
Analog Devices |
862485 |
200,750 |
16:50 |
+4,260 |
+2,17% |
200,650 |
200,760 |
196,490 |
313.294,00 |
|
|
PACCAR |
861114 |
104,860 |
16:50 |
-1,600 |
-1,50% |
104,820 |
104,910 |
106,460 |
762.871,00 |
|
|
Intel Corp |
855681 |
30,925 |
16:50 |
+0,415 |
+1,36% |
30,920 |
30,930 |
30,510 |
10,91 Mio. |
|
|
Xcel Energy |
855009 |
53,590 |
16:50 |
-0,200 |
-0,37% |
53,580 |
53,590 |
53,790 |
471.655,00 |
|
|
Texas Instruments |
852654 |
178,020 |
16:50 |
+2,220 |
+1,26% |
178,020 |
178,100 |
175,800 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,062 |
16:50 |
-0,827 |
-2,18% |
37,060 |
37,070 |
37,890 |
1,14 Mio. |
|
|
PepsiCo |
851995 |
175,050 |
16:50 |
-0,400 |
-0,23% |
175,040 |
175,080 |
175,450 |
745.642,00 |
|
|
Automatic Data Processing |
850347 |
240,470 |
16:50 |
-1,560 |
-0,64% |
240,280 |
240,520 |
242,030 |
359.839,00 |
|
|
American Electric Power Compan |
850222 |
88,440 |
16:50 |
+0,190 |
+0,22% |
88,420 |
88,440 |
88,250 |
282.780,00 |
|
|
Biogen |
789617 |
214,495 |
16:50 |
+0,985 |
+0,46% |
214,250 |
214,570 |
213,510 |
179.286,00 |
|
|
Netflix |
552484 |
576,320 |
16:50 |
+11,170 |
+1,98% |
575,910 |
576,670 |
565,150 |
1,02 Mio. |
|
|
Comcast Corp |
157484 |
38,515 |
16:50 |
+0,155 |
+0,40% |
38,510 |
38,520 |
38,360 |
2,62 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,560 |
16:50 |
+0,010 |
+0,01% |
183,480 |
183,750 |
183,550 |
333.123,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,077 |
16:50 |
+0,127 |
+1,59% |
8,070 |
8,080 |
7,950 |
10,02 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
195,800 |
16:50 |
+9,620 |
+5,17% |
195,650 |
195,940 |
186,180 |
723.899,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
79,595 |
16:50 |
+1,765 |
+2,27% |
79,540 |
79,610 |
77,830 |
607.581,00 |
|
|
Marvell Technology |
A3CNLD |
68,200 |
16:50 |
+1,530 |
+2,29% |
68,220 |
68,240 |
66,670 |
2,37 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,038 |
16:50 |
+0,758 |
+1,57% |
49,030 |
49,070 |
48,280 |
280.069,00 |
|
|
DoorDash |
A2QHEA |
115,200 |
16:50 |
+0,890 |
+0,78% |
115,190 |
115,310 |
114,310 |
1,60 Mio. |
|
|
Airbnb |
A2QG35 |
161,250 |
16:50 |
+2,920 |
+1,84% |
161,160 |
161,260 |
158,330 |
1,84 Mio. |
|
|
Datadog |
A2PSFR |
125,240 |
16:50 |
-0,220 |
-0,18% |
125,150 |
125,260 |
125,460 |
855.675,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,350 |
16:50 |
+1,810 |
+0,60% |
305,210 |
305,610 |
303,540 |
1,02 Mio. |
|
|
Moderna |
A2N9D9 |
124,970 |
16:50 |
-0,620 |
-0,49% |
124,800 |
124,940 |
125,590 |
1,53 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,920 |
16:50 |
+1,380 |
+1,00% |
138,900 |
138,980 |
137,540 |
3,65 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,590 |
16:50 |
+0,030 |
+0,09% |
33,580 |
33,590 |
33,560 |
809.497,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.263,600 |
16:50 |
+25,030 |
+2,02% |
1.263,590 |
1.265,510 |
1.238,570 |
692.604,00 |
|
|
Zscaler |
A2JF28 |
172,700 |
16:50 |
-3,670 |
-2,08% |
172,600 |
172,810 |
176,370 |
690.086,00 |
|
|
Booking Holdings |
A2JEXP |
3.657,880 |
16:50 |
+184,970 |
+5,33% |
3.650,000 |
3.665,760 |
3.472,910 |
179.828,00 |
|
|
MongoDB |
A2DYB1 |
365,520 |
16:50 |
+2,350 |
+0,65% |
364,930 |
365,600 |
363,170 |
285.229,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,810 |
16:50 |
-0,120 |
-0,38% |
31,810 |
31,820 |
31,930 |
616.527,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,485 |
16:50 |
+0,365 |
+0,41% |
88,450 |
88,530 |
88,120 |
1,03 Mio. |
|
|
Charter Communications |
A2AJX9 |
266,210 |
16:50 |
+4,210 |
+1,61% |
266,120 |
266,390 |
262,000 |
201.690,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,620 |
16:50 |
+0,090 |
+0,13% |
71,590 |
71,600 |
71,530 |
197.189,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,099 |
16:50 |
+0,049 |
+1,60% |
3,090 |
3,100 |
3,050 |
4,43 Mio. |
|
|
CDW Corp |
A1W0KL |
219,290 |
16:50 |
+0,880 |
+0,40% |
219,240 |
219,550 |
218,410 |
114.738,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,310 |
16:50 |
-0,600 |
-0,36% |
164,310 |
164,340 |
164,910 |
920.322,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,804 |
16:50 |
-2,515 |
-0,85% |
292,690 |
292,960 |
295,320 |
1,04 Mio. |
|
|
Meta Platforms |
A1JWVX |
452,200 |
16:50 |
+10,520 |
+2,38% |
452,100 |
452,360 |
441,680 |
6,66 Mio. |
|
|
ASML Holding NV |
A1J85V |
899,980 |
16:50 |
+29,700 |
+3,41% |
899,250 |
899,960 |
870,280 |
353.994,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,440 |
16:50 |
+1,810 |
+0,92% |
199,260 |
199,460 |
197,630 |
496.823,00 |
|
|
Mondelez International |
A1J4U0 |
69,435 |
16:50 |
-1,065 |
-1,51% |
69,430 |
69,440 |
70,500 |
1,78 Mio. |
|
|
Workday |
A1J39P |
253,830 |
16:50 |
+2,980 |
+1,19% |
253,650 |
254,020 |
250,850 |
586.128,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,320 |
16:50 |
+6,090 |
+0,61% |
1.012,050 |
1.013,430 |
1.006,230 |
89.291,00 |
|
|
Tesla |
A1CX3T |
180,465 |
16:50 |
+0,455 |
+0,25% |
180,470 |
180,500 |
180,010 |
29,45 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,170 |
16:50 |
+5,910 |
+2,32% |
260,030 |
260,320 |
254,260 |
357.983,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
165,880 |
16:50 |
-2,580 |
-1,53% |
165,890 |
165,910 |
168,460 |
9,31 Mio. |
|
|
Alphabet |
A14Y6F |
164,030 |
16:50 |
-2,590 |
-1,55% |
164,030 |
164,050 |
166,620 |
13,47 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,415 |
16:50 |
+1,025 |
+1,92% |
54,410 |
54,420 |
53,390 |
2,84 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,430 |
16:50 |
-0,290 |
-0,79% |
36,430 |
36,440 |
36,720 |
1,21 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,850 |
16:50 |
-2,130 |
-3,18% |
64,840 |
64,860 |
66,980 |
4,97 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,845 |
16:50 |
+0,315 |
+1,80% |
17,840 |
17,850 |
17,530 |
1,92 Mio. |
|
|
Fortinet |
A0YEFE |
60,035 |
16:50 |
-5,165 |
-7,92% |
60,020 |
60,050 |
65,200 |
5,97 Mio. |
|
|
Verisk Analytics |
A0YA2M |
236,300 |
16:50 |
+2,540 |
+1,09% |
236,210 |
236,390 |
233,760 |
274.339,00 |
|
|
Dollar Tree |
A0NFQC |
120,855 |
16:50 |
+1,075 |
+0,90% |
120,830 |
120,880 |
119,780 |
237.410,00 |
|
|
MercadoLibre |
A0MYNP |
1.666,070 |
16:50 |
+160,080 |
+10,63% |
1.657,220 |
1.667,000 |
1.505,990 |
658.005,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
353,440 |
16:50 |
+2,640 |
+0,75% |
353,150 |
353,460 |
350,800 |
324.882,00 |
|
|
DexCom |
A0D9T1 |
128,900 |
16:50 |
+2,250 |
+1,78% |
128,830 |
128,980 |
126,650 |
298.506,00 |
|