| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.586,93 |
20:59 |
+264,16 |
+1,44% |
- |
- |
18.322,77 |
0,00 |
|
|
Tesla |
A1CX3T |
174,800 |
20:59 |
-2,750 |
-1,55% |
174,790 |
174,810 |
177,550 |
67,53 Mio. |
|
|
Amazon.com |
906866 |
184,830 |
20:59 |
-2,240 |
-1,20% |
184,810 |
184,830 |
187,070 |
62,49 Mio. |
|
|
Apple |
865985 |
189,975 |
20:59 |
+2,545 |
+1,36% |
189,970 |
189,980 |
187,430 |
44,93 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,080 |
20:59 |
+5,920 |
+3,87% |
159,060 |
159,080 |
153,160 |
33,68 Mio. |
|
|
NVIDIA Corp |
918422 |
946,810 |
20:59 |
+33,250 |
+3,64% |
946,800 |
947,000 |
913,560 |
33,39 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,220 |
20:59 |
-0,340 |
-3,97% |
8,220 |
8,230 |
8,560 |
22,22 Mio. |
|
|
Intel Corp |
855681 |
31,240 |
20:59 |
+0,190 |
+0,61% |
31,240 |
31,250 |
31,050 |
20,08 Mio. |
|
|
Cisco Systems |
878841 |
49,500 |
20:59 |
+0,550 |
+1,12% |
49,490 |
49,500 |
48,950 |
18,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
172,130 |
20:59 |
+1,790 |
+1,05% |
172,120 |
172,130 |
170,340 |
15,49 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,045 |
20:59 |
-0,125 |
-3,94% |
3,040 |
3,050 |
3,170 |
15,41 Mio. |
|
|
Microsoft Corp |
870747 |
423,230 |
20:59 |
+6,670 |
+1,60% |
423,220 |
423,250 |
416,560 |
11,75 Mio. |
|
|
Alphabet |
A14Y6H |
173,620 |
20:59 |
+1,690 |
+0,98% |
173,610 |
173,620 |
171,930 |
10,80 Mio. |
|
|
Comcast Corp |
157484 |
39,160 |
20:59 |
-0,540 |
-1,36% |
39,150 |
39,160 |
39,700 |
10,54 Mio. |
|
|
Micron Technology |
869020 |
127,310 |
20:59 |
+2,500 |
+2,00% |
127,300 |
127,310 |
124,810 |
9,08 Mio. |
|
|
Meta Platforms |
A1JWVX |
481,395 |
20:59 |
+9,545 |
+2,02% |
481,340 |
481,450 |
471,850 |
7,85 Mio. |
|
|
CSX Corp |
865857 |
33,945 |
20:59 |
+0,015 |
+0,04% |
33,940 |
33,950 |
33,930 |
7,73 Mio. |
|
|
QUALCOMM |
883121 |
194,760 |
20:59 |
+5,790 |
+3,06% |
194,770 |
194,800 |
188,970 |
6,80 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,830 |
20:59 |
-0,750 |
-1,16% |
63,820 |
63,830 |
64,580 |
6,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
75,750 |
20:59 |
+0,120 |
+0,16% |
75,750 |
75,760 |
75,630 |
5,90 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,952 |
20:59 |
-0,397 |
-2,17% |
17,950 |
17,960 |
18,350 |
4,88 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,660 |
20:59 |
+1,640 |
+2,41% |
69,650 |
69,660 |
68,020 |
4,82 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,885 |
20:59 |
-0,285 |
-0,83% |
33,880 |
33,890 |
34,170 |
4,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
141,360 |
20:59 |
+2,670 |
+1,93% |
141,340 |
141,380 |
138,690 |
3,84 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,910 |
20:59 |
-0,280 |
-0,77% |
35,910 |
35,920 |
36,190 |
3,29 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,730 |
20:59 |
-0,200 |
-0,28% |
71,720 |
71,730 |
71,930 |
3,18 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,565 |
20:59 |
+0,085 |
+0,16% |
54,560 |
54,570 |
54,480 |
2,86 Mio. |
|
|
Applied Materials |
865177 |
216,580 |
20:59 |
+6,760 |
+3,22% |
216,550 |
216,600 |
209,820 |
2,76 Mio. |
|
|
Airbnb |
A2QG35 |
146,010 |
20:59 |
-0,690 |
-0,47% |
145,990 |
146,030 |
146,700 |
2,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
610,820 |
20:59 |
-2,840 |
-0,46% |
610,780 |
610,930 |
613,660 |
2,64 Mio. |
|
|
Gilead Sciences |
885823 |
67,410 |
20:59 |
-0,240 |
-0,35% |
67,410 |
67,430 |
67,650 |
2,53 Mio. |
|
|
Exelon Corp |
852011 |
38,780 |
20:59 |
+0,380 |
+0,99% |
38,780 |
38,790 |
38,400 |
2,51 Mio. |
|
|
DoorDash |
A2QHEA |
115,380 |
20:59 |
+0,700 |
+0,61% |
115,360 |
115,420 |
114,680 |
2,43 Mio. |
|
|
Texas Instruments |
852654 |
195,485 |
20:59 |
+4,355 |
+2,28% |
195,470 |
195,500 |
191,130 |
2,41 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,430 |
20:59 |
+1,440 |
+1,97% |
74,420 |
74,440 |
72,990 |
2,41 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,975 |
20:59 |
-0,065 |
-0,08% |
76,970 |
76,980 |
77,040 |
2,37 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,690 |
20:59 |
+13,140 |
+3,99% |
342,610 |
342,770 |
329,550 |
2,27 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,765 |
20:59 |
+0,135 |
+0,41% |
32,760 |
32,770 |
32,630 |
2,24 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
310,910 |
20:59 |
+9,370 |
+3,11% |
310,830 |
310,960 |
301,540 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
118,650 |
20:59 |
+1,900 |
+1,63% |
118,620 |
118,670 |
116,750 |
2,10 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,820 |
20:59 |
+0,410 |
+0,25% |
162,810 |
162,820 |
162,410 |
2,00 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,440 |
20:59 |
+1,260 |
+1,46% |
87,430 |
87,470 |
86,180 |
1,98 Mio. |
|
|
Fortinet |
A0YEFE |
61,020 |
20:59 |
+0,820 |
+1,36% |
61,010 |
61,020 |
60,200 |
1,97 Mio. |
|
|
Amgen |
867900 |
319,910 |
20:59 |
+8,500 |
+2,73% |
319,890 |
320,080 |
311,410 |
1,91 Mio. |
|
|
PepsiCo |
851995 |
179,790 |
20:59 |
-0,080 |
-0,04% |
179,760 |
179,780 |
179,870 |
1,89 Mio. |
|
|
Moderna |
A2N9D9 |
128,760 |
20:58 |
+0,440 |
+0,34% |
128,690 |
128,820 |
128,320 |
1,83 Mio. |
|
|
Adobe |
871981 |
488,570 |
20:59 |
+12,620 |
+2,65% |
488,380 |
488,650 |
475,950 |
1,83 Mio. |
|
|
Broadcom |
A2JG9Z |
1.429,060 |
20:59 |
+49,030 |
+3,55% |
1.428,220 |
1.429,140 |
1.380,030 |
1,78 Mio. |
|
|
Fastenal Company |
887891 |
67,050 |
20:59 |
-0,180 |
-0,27% |
67,050 |
67,060 |
67,230 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
55,020 |
20:59 |
+0,620 |
+1,14% |
55,020 |
55,030 |
54,400 |
1,74 Mio. |
|
|
Analog Devices |
862485 |
214,990 |
20:59 |
+3,050 |
+1,44% |
214,970 |
215,010 |
211,940 |
1,70 Mio. |
|
|
Microchip Technology |
886105 |
95,430 |
20:59 |
+1,570 |
+1,67% |
95,420 |
95,440 |
93,860 |
1,59 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,620 |
20:58 |
+2,680 |
+1,47% |
184,580 |
184,680 |
181,940 |
1,58 Mio. |
|
|
Workday |
A1J39P |
252,870 |
20:59 |
+5,990 |
+2,43% |
252,840 |
252,950 |
246,880 |
1,57 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
222,760 |
20:58 |
+5,020 |
+2,31% |
222,700 |
222,990 |
217,740 |
1,49 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,930 |
20:59 |
+1,150 |
+1,70% |
68,920 |
68,940 |
67,780 |
1,44 Mio. |
|
|
Honeywell International |
870153 |
204,815 |
20:59 |
+1,605 |
+0,79% |
204,790 |
204,850 |
203,210 |
1,37 Mio. |
|
|
Cadence Design Systems |
873567 |
293,855 |
20:59 |
+10,525 |
+3,71% |
293,830 |
293,990 |
283,330 |
1,30 Mio. |
|
|
DexCom |
A0D9T1 |
129,600 |
20:59 |
+3,630 |
+2,88% |
129,540 |
129,650 |
125,970 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,140 |
20:59 |
+4,480 |
+1,67% |
271,950 |
272,320 |
267,660 |
1,16 Mio. |
|
|
PACCAR |
861114 |
108,180 |
20:59 |
+0,060 |
+0,06% |
108,160 |
108,210 |
108,120 |
1,16 Mio. |
|
|
American Electric Power Compan |
850222 |
92,040 |
20:59 |
+1,250 |
+1,38% |
92,030 |
92,050 |
90,790 |
1,15 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,370 |
20:59 |
+2,410 |
+1,66% |
147,320 |
147,370 |
144,960 |
1,11 Mio. |
|
|
Dollar Tree |
A0NFQC |
119,300 |
20:59 |
+0,420 |
+0,35% |
119,270 |
119,330 |
118,880 |
1,08 Mio. |
|
|
Electronic Arts |
878372 |
128,170 |
20:58 |
+1,580 |
+1,25% |
128,140 |
128,170 |
126,590 |
1,07 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,160 |
20:58 |
+1,640 |
+2,04% |
82,110 |
82,160 |
80,520 |
1,06 Mio. |
|
|
Ross Stores |
870053 |
133,400 |
20:59 |
+0,540 |
+0,41% |
133,390 |
133,410 |
132,860 |
1,04 Mio. |
|
|
Xcel Energy |
855009 |
55,820 |
20:59 |
+0,260 |
+0,47% |
55,820 |
55,830 |
55,560 |
1,03 Mio. |
|
|
lululemon athletica |
A0MXBY |
346,915 |
20:59 |
-5,435 |
-1,54% |
346,920 |
347,060 |
352,350 |
996.016,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
236,340 |
20:59 |
+9,460 |
+4,17% |
236,260 |
236,420 |
226,880 |
961.046,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,920 |
20:59 |
-1,130 |
-0,57% |
196,860 |
197,000 |
198,050 |
939.385,00 |
|
|
Zscaler |
A2JF28 |
182,660 |
20:58 |
+5,840 |
+3,30% |
182,570 |
182,750 |
176,820 |
887.121,00 |
|
|
Costco Wholesale Corp |
888351 |
788,830 |
20:59 |
+10,930 |
+1,41% |
788,380 |
788,800 |
777,900 |
880.543,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,500 |
20:59 |
+0,420 |
+0,23% |
184,410 |
184,570 |
184,080 |
875.808,00 |
|
|
Marriott International |
913070 |
235,850 |
20:59 |
-0,020 |
-0,01% |
235,850 |
235,900 |
235,870 |
812.066,00 |
|
|
CoStar Group |
922134 |
89,120 |
20:59 |
+1,340 |
+1,53% |
89,110 |
89,140 |
87,780 |
793.767,00 |
|
|
Intuitive Surgical |
888024 |
398,380 |
20:57 |
+14,190 |
+3,69% |
398,000 |
398,440 |
384,190 |
730.449,00 |
|
|
GlobalFoundries |
A3C6AF |
54,340 |
20:59 |
-0,050 |
-0,09% |
54,340 |
54,360 |
54,390 |
720.173,00 |
|
|
Illumina |
927079 |
114,125 |
20:58 |
-1,455 |
-1,26% |
114,120 |
114,180 |
115,580 |
693.420,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
375,770 |
20:59 |
+16,500 |
+4,59% |
375,670 |
375,870 |
359,270 |
649.076,00 |
|
|
Autodesk |
869964 |
221,160 |
20:59 |
+5,330 |
+2,47% |
221,040 |
221,270 |
215,830 |
612.144,00 |
|
|
Paychex |
868284 |
124,630 |
20:59 |
+0,920 |
+0,74% |
124,620 |
124,650 |
123,710 |
594.700,00 |
|
|
Charter Communications |
A2AJX9 |
272,400 |
20:59 |
-5,730 |
-2,06% |
272,300 |
272,630 |
278,130 |
554.560,00 |
|
|
Vertex Pharmaceuticals |
882807 |
436,570 |
20:58 |
+7,980 |
+1,86% |
436,400 |
436,820 |
428,590 |
548.713,00 |
|
|
Intuit |
886053 |
656,030 |
20:58 |
+20,610 |
+3,24% |
656,050 |
656,550 |
635,420 |
540.953,00 |
|
|
Synopsys |
883703 |
582,035 |
20:59 |
+22,405 |
+4,00% |
581,920 |
582,150 |
559,630 |
535.011,00 |
|
|
ASML Holding NV |
A1J85V |
930,980 |
20:59 |
+15,950 |
+1,74% |
930,940 |
932,080 |
915,030 |
528.274,00 |
|
|
IDEXX Laboratories |
888210 |
545,290 |
20:58 |
+24,180 |
+4,64% |
544,880 |
545,720 |
521,110 |
488.810,00 |
|
|
Automatic Data Processing |
850347 |
247,540 |
20:59 |
+2,040 |
+0,83% |
247,460 |
247,560 |
245,500 |
430.837,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,360 |
20:58 |
+0,550 |
+0,74% |
75,340 |
75,360 |
74,810 |
412.224,00 |
|
|
ANSYS |
901492 |
332,150 |
20:58 |
+6,290 |
+1,93% |
332,120 |
332,290 |
325,860 |
409.065,00 |
|
|
KLA Corp |
865884 |
757,170 |
20:58 |
+27,250 |
+3,73% |
755,950 |
757,160 |
729,920 |
378.885,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,700 |
20:57 |
-7,940 |
-0,81% |
975,660 |
976,840 |
984,640 |
355.385,00 |
|
|
Roper Technologies |
883563 |
531,360 |
20:57 |
+10,530 |
+2,02% |
531,130 |
531,650 |
520,830 |
328.819,00 |
|
|
Lam Research Corp |
869686 |
944,520 |
20:58 |
+31,980 |
+3,50% |
944,000 |
945,040 |
912,540 |
320.678,00 |
|
|
CDW Corp |
A1W0KL |
223,525 |
20:59 |
+1,945 |
+0,88% |
223,490 |
223,590 |
221,580 |
300.557,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,980 |
20:54 |
+9,210 |
+0,91% |
1.015,450 |
1.016,520 |
1.006,770 |
204.800,00 |
|
|
Verisk Analytics |
A0YA2M |
248,609 |
20:58 |
+1,679 |
+0,68% |
248,450 |
248,530 |
246,930 |
198.368,00 |
|
|
MercadoLibre |
A0MYNP |
1.727,000 |
20:58 |
+43,090 |
+2,56% |
1.724,900 |
1.729,930 |
1.683,910 |
174.706,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
693,560 |
20:58 |
+5,860 |
+0,85% |
693,090 |
693,980 |
687,700 |
147.118,00 |
|
|
Booking Holdings |
A2JEXP |
3.777,350 |
20:55 |
+4,500 |
+0,12% |
3.774,420 |
3.782,580 |
3.772,850 |
100.897,00 |
|