| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.588,57 |
21:06 |
+265,80 |
+1,45% |
- |
- |
18.322,77 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
74,500 |
21:06 |
+1,510 |
+2,07% |
74,480 |
74,490 |
72,990 |
2,46 Mio. |
|
|
Illumina |
927079 |
114,115 |
21:06 |
-1,465 |
-1,27% |
114,020 |
114,120 |
115,580 |
702.092,00 |
|
|
Old Dominion Freight Line |
923655 |
184,810 |
21:05 |
+2,870 |
+1,58% |
184,680 |
184,850 |
181,940 |
1,59 Mio. |
|
|
CoStar Group |
922134 |
89,085 |
21:06 |
+1,305 |
+1,49% |
89,050 |
89,120 |
87,780 |
805.331,00 |
|
|
NVIDIA Corp |
918422 |
946,320 |
21:06 |
+32,760 |
+3,59% |
946,310 |
946,500 |
913,560 |
33,80 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,980 |
21:06 |
+1,200 |
+1,77% |
68,970 |
68,990 |
67,780 |
1,52 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,400 |
21:06 |
+2,440 |
+1,68% |
147,340 |
147,400 |
144,960 |
1,13 Mio. |
|
|
Marriott International |
913070 |
235,930 |
21:05 |
+0,060 |
+0,03% |
235,920 |
235,970 |
235,870 |
827.254,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
184,835 |
21:06 |
-2,235 |
-1,19% |
184,830 |
184,840 |
187,070 |
62,97 Mio. |
|
|
ANSYS |
901492 |
332,080 |
21:05 |
+6,220 |
+1,91% |
331,650 |
332,080 |
325,860 |
425.137,00 |
|
|
Copart |
893807 |
55,070 |
21:06 |
+0,670 |
+1,23% |
55,060 |
55,070 |
54,400 |
1,76 Mio. |
|
|
Costco Wholesale Corp |
888351 |
788,140 |
21:06 |
+10,240 |
+1,32% |
787,970 |
788,290 |
777,900 |
893.288,00 |
|
|
IDEXX Laboratories |
888210 |
545,540 |
21:05 |
+24,430 |
+4,69% |
545,040 |
545,790 |
521,110 |
494.242,00 |
|
|
Intuitive Surgical |
888024 |
398,450 |
21:06 |
+14,260 |
+3,71% |
398,270 |
398,520 |
384,190 |
737.044,00 |
|
|
Fastenal Company |
887891 |
67,015 |
21:06 |
-0,215 |
-0,32% |
67,010 |
67,020 |
67,230 |
1,79 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,940 |
21:06 |
-0,100 |
-0,13% |
76,940 |
76,950 |
77,040 |
2,42 Mio. |
|
|
Microchip Technology |
886105 |
95,430 |
21:06 |
+1,570 |
+1,67% |
95,420 |
95,440 |
93,860 |
1,62 Mio. |
|
|
Intuit |
886053 |
656,315 |
21:05 |
+20,895 |
+3,29% |
656,100 |
656,540 |
635,420 |
547.695,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,345 |
21:06 |
-0,305 |
-0,45% |
67,340 |
67,350 |
67,650 |
2,62 Mio. |
|
|
Starbucks Corp |
884437 |
75,810 |
21:06 |
+0,180 |
+0,24% |
75,800 |
75,810 |
75,630 |
6,04 Mio. |
|
|
Synopsys |
883703 |
582,275 |
21:05 |
+22,645 |
+4,05% |
582,130 |
582,500 |
559,630 |
545.460,00 |
|
|
Roper Technologies |
883563 |
532,060 |
21:06 |
+11,230 |
+2,16% |
531,780 |
532,290 |
520,830 |
340.072,00 |
|
|
QUALCOMM |
883121 |
194,780 |
21:06 |
+5,810 |
+3,07% |
194,760 |
194,810 |
188,970 |
6,88 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
437,210 |
21:05 |
+8,620 |
+2,01% |
436,940 |
437,210 |
428,590 |
561.049,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,850 |
21:04 |
-7,790 |
-0,79% |
976,460 |
977,170 |
984,640 |
359.772,00 |
|
|
Cintas Corp |
880205 |
693,000 |
21:04 |
+5,300 |
+0,77% |
692,460 |
693,510 |
687,700 |
150.698,00 |
|
|
Cisco Systems |
878841 |
49,475 |
21:06 |
+0,525 |
+1,07% |
49,470 |
49,480 |
48,950 |
18,51 Mio. |
|
|
Electronic Arts |
878372 |
128,102 |
21:06 |
+1,512 |
+1,19% |
128,110 |
128,120 |
126,590 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
294,160 |
21:06 |
+10,830 |
+3,82% |
294,100 |
294,360 |
283,330 |
1,32 Mio. |
|
|
Adobe |
871981 |
488,375 |
21:06 |
+12,425 |
+2,61% |
488,280 |
488,470 |
475,950 |
1,86 Mio. |
|
|
Microsoft Corp |
870747 |
423,380 |
21:06 |
+6,820 |
+1,64% |
423,370 |
423,390 |
416,560 |
11,90 Mio. |
|
|
Honeywell International |
870153 |
204,910 |
21:06 |
+1,700 |
+0,84% |
204,890 |
204,920 |
203,210 |
1,41 Mio. |
|
|
Ross Stores |
870053 |
133,480 |
21:06 |
+0,620 |
+0,47% |
133,460 |
133,490 |
132,860 |
1,05 Mio. |
|
|
Autodesk |
869964 |
221,340 |
21:06 |
+5,510 |
+2,55% |
221,180 |
221,330 |
215,830 |
617.587,00 |
|
|
Lam Research Corp |
869686 |
943,975 |
21:05 |
+31,435 |
+3,44% |
943,480 |
944,620 |
912,540 |
324.746,00 |
|
|
Micron Technology |
869020 |
127,100 |
21:06 |
+2,290 |
+1,83% |
127,090 |
127,110 |
124,810 |
9,18 Mio. |
|
|
Paychex |
868284 |
124,660 |
21:06 |
+0,950 |
+0,77% |
124,630 |
124,670 |
123,710 |
605.491,00 |
|
|
Amgen |
867900 |
320,225 |
21:06 |
+8,815 |
+2,83% |
320,100 |
320,300 |
311,410 |
1,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
190,010 |
21:06 |
+2,580 |
+1,38% |
190,000 |
190,010 |
187,430 |
45,56 Mio. |
|
|
KLA Corp |
865884 |
756,850 |
21:06 |
+26,930 |
+3,69% |
756,180 |
756,850 |
729,920 |
387.379,00 |
|
|
CSX Corp |
865857 |
33,955 |
21:06 |
+0,025 |
+0,07% |
33,950 |
33,960 |
33,930 |
7,94 Mio. |
|
|
Applied Materials |
865177 |
216,480 |
21:06 |
+6,660 |
+3,17% |
216,460 |
216,530 |
209,820 |
2,82 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,042 |
21:06 |
+5,882 |
+3,84% |
159,040 |
159,060 |
153,160 |
34,07 Mio. |
|
|
Analog Devices |
862485 |
215,285 |
21:06 |
+3,345 |
+1,58% |
215,260 |
215,320 |
211,940 |
1,73 Mio. |
|
|
PACCAR |
861114 |
108,180 |
21:05 |
+0,060 |
+0,06% |
108,190 |
108,220 |
108,120 |
1,18 Mio. |
|
|
Intel Corp |
855681 |
31,210 |
21:06 |
+0,160 |
+0,52% |
31,210 |
31,220 |
31,050 |
20,32 Mio. |
|
|
Xcel Energy |
855009 |
55,861 |
21:06 |
+0,301 |
+0,54% |
55,860 |
55,870 |
55,560 |
1,04 Mio. |
|
|
Texas Instruments |
852654 |
195,390 |
21:06 |
+4,260 |
+2,23% |
195,380 |
195,400 |
191,130 |
2,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,830 |
21:06 |
+0,430 |
+1,12% |
38,830 |
38,840 |
38,400 |
2,57 Mio. |
|
|
PepsiCo |
851995 |
179,780 |
21:06 |
-0,090 |
-0,05% |
179,770 |
179,790 |
179,870 |
2,00 Mio. |
|
|
Automatic Data Processing |
850347 |
247,520 |
21:06 |
+2,020 |
+0,82% |
247,470 |
247,580 |
245,500 |
439.923,00 |
|
|
American Electric Power Compan |
850222 |
92,060 |
21:05 |
+1,270 |
+1,40% |
92,050 |
92,070 |
90,790 |
1,16 Mio. |
|
|
Biogen |
789617 |
236,395 |
21:06 |
+9,515 |
+4,19% |
236,280 |
236,510 |
226,880 |
985.990,00 |
|
|
Netflix |
552484 |
610,335 |
21:06 |
-3,325 |
-0,54% |
610,200 |
610,470 |
613,660 |
2,73 Mio. |
|
|
Comcast Corp |
157484 |
39,135 |
21:06 |
-0,565 |
-1,42% |
39,130 |
39,140 |
39,700 |
10,79 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,700 |
21:05 |
+0,620 |
+0,34% |
184,650 |
184,810 |
184,080 |
888.568,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,205 |
21:06 |
-0,355 |
-4,15% |
8,200 |
8,210 |
8,560 |
22,57 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
223,160 |
21:06 |
+5,420 |
+2,49% |
223,060 |
223,160 |
217,740 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
82,175 |
21:06 |
+1,655 |
+2,06% |
82,160 |
82,190 |
80,520 |
1,08 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,710 |
21:06 |
+1,690 |
+2,48% |
69,700 |
69,710 |
68,020 |
4,90 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,265 |
21:06 |
-0,125 |
-0,23% |
54,250 |
54,280 |
54,390 |
730.524,00 |
|
|
DoorDash |
A2QHEA |
115,345 |
21:06 |
+0,665 |
+0,58% |
115,320 |
115,380 |
114,680 |
2,46 Mio. |
|
|
Airbnb |
A2QG35 |
145,978 |
21:06 |
-0,722 |
-0,49% |
145,960 |
146,000 |
146,700 |
2,80 Mio. |
|
|
Datadog |
A2PSFR |
118,840 |
21:06 |
+2,090 |
+1,79% |
118,770 |
118,840 |
116,750 |
2,16 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,585 |
21:06 |
+13,035 |
+3,96% |
342,420 |
342,750 |
329,550 |
2,30 Mio. |
|
|
Moderna |
A2N9D9 |
128,700 |
21:06 |
+0,380 |
+0,30% |
128,610 |
128,700 |
128,320 |
1,85 Mio. |
|
|
PDD Holdings |
A2JRK6 |
141,300 |
21:06 |
+2,610 |
+1,88% |
141,300 |
141,360 |
138,690 |
3,88 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,915 |
21:06 |
-0,255 |
-0,75% |
33,910 |
33,920 |
34,170 |
4,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.432,120 |
21:06 |
+52,090 |
+3,77% |
1.432,120 |
1.432,980 |
1.380,030 |
1,81 Mio. |
|
|
Zscaler |
A2JF28 |
182,875 |
21:05 |
+6,055 |
+3,42% |
182,780 |
182,900 |
176,820 |
898.012,00 |
|
|
Booking Holdings |
A2JEXP |
3.780,945 |
21:01 |
+8,095 |
+0,21% |
3.775,740 |
3.782,230 |
3.772,850 |
101.667,00 |
|
|
MongoDB |
A2DYB1 |
375,780 |
21:06 |
+16,510 |
+4,60% |
375,620 |
375,940 |
359,270 |
662.952,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,735 |
21:06 |
+0,105 |
+0,32% |
32,730 |
32,740 |
32,630 |
2,35 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,740 |
21:06 |
+1,560 |
+1,81% |
87,690 |
87,740 |
86,180 |
2,04 Mio. |
|
|
Charter Communications |
A2AJX9 |
273,105 |
21:06 |
-5,025 |
-1,81% |
272,990 |
273,220 |
278,130 |
564.060,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,345 |
21:05 |
+0,535 |
+0,72% |
75,340 |
75,350 |
74,810 |
422.067,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,048 |
21:06 |
-0,122 |
-3,85% |
3,040 |
3,050 |
3,170 |
15,50 Mio. |
|
|
CDW Corp |
A1W0KL |
223,525 |
21:06 |
+1,945 |
+0,88% |
223,430 |
223,620 |
221,580 |
316.677,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,820 |
21:06 |
+0,410 |
+0,25% |
162,810 |
162,830 |
162,410 |
2,03 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
311,345 |
21:06 |
+9,805 |
+3,25% |
311,280 |
311,400 |
301,540 |
2,19 Mio. |
|
|
Meta Platforms |
A1JWVX |
480,930 |
21:06 |
+9,080 |
+1,92% |
480,870 |
480,980 |
471,850 |
8,00 Mio. |
|
|
ASML Holding NV |
A1J85V |
931,520 |
21:06 |
+16,490 |
+1,80% |
930,690 |
932,470 |
915,030 |
534.980,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,660 |
21:06 |
-1,390 |
-0,70% |
196,600 |
196,720 |
198,050 |
951.806,00 |
|
|
Mondelez International |
A1J4U0 |
71,700 |
21:06 |
-0,230 |
-0,32% |
71,700 |
71,710 |
71,930 |
3,28 Mio. |
|
|
Workday |
A1J39P |
252,955 |
21:05 |
+6,075 |
+2,46% |
252,880 |
252,930 |
246,880 |
1,58 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,245 |
21:06 |
+8,475 |
+0,84% |
1.014,290 |
1.015,800 |
1.006,770 |
207.463,00 |
|
|
Tesla |
A1CX3T |
174,770 |
21:06 |
-2,780 |
-1,57% |
174,750 |
174,770 |
177,550 |
68,31 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,660 |
21:06 |
+4,000 |
+1,49% |
271,520 |
271,660 |
267,660 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,645 |
21:06 |
+1,715 |
+1,00% |
173,640 |
173,650 |
171,930 |
10,94 Mio. |
|
|
Alphabet |
A14Y6F |
172,174 |
21:06 |
+1,834 |
+1,08% |
172,170 |
172,180 |
170,340 |
15,70 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,540 |
21:06 |
+0,060 |
+0,11% |
54,530 |
54,540 |
54,480 |
2,92 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,905 |
21:06 |
-0,285 |
-0,79% |
35,900 |
35,910 |
36,190 |
3,36 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,895 |
21:06 |
-0,685 |
-1,06% |
63,900 |
63,910 |
64,580 |
6,25 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,945 |
21:06 |
-0,405 |
-2,21% |
17,940 |
17,950 |
18,350 |
4,97 Mio. |
|
|
Fortinet |
A0YEFE |
60,980 |
21:06 |
+0,780 |
+1,30% |
60,970 |
60,990 |
60,200 |
2,00 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,660 |
21:04 |
+1,730 |
+0,70% |
248,530 |
248,670 |
246,930 |
203.903,00 |
|
|
Dollar Tree |
A0NFQC |
119,465 |
21:05 |
+0,585 |
+0,49% |
119,440 |
119,490 |
118,880 |
1,12 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.726,750 |
21:06 |
+42,840 |
+2,54% |
1.725,650 |
1.729,840 |
1.683,910 |
177.616,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
347,785 |
21:06 |
-4,565 |
-1,30% |
347,620 |
347,790 |
352,350 |
1,02 Mio. |
|
|
DexCom |
A0D9T1 |
129,831 |
21:06 |
+3,861 |
+3,07% |
129,790 |
129,880 |
125,970 |
1,32 Mio. |
|