| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.653,82 |
17:53 |
+57,17 |
+0,31% |
- |
- |
18.596,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.785,120 |
17:52 |
-7,410 |
-0,20% |
3.784,550 |
3.791,120 |
3.792,530 |
72.067,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,815 |
17:52 |
+18,315 |
+1,07% |
1.736,790 |
1.738,000 |
1.718,500 |
89.031,00 |
|
|
Broadcom |
A2JG9Z |
1.443,549 |
17:53 |
+7,379 |
+0,51% |
1.442,860 |
1.444,610 |
1.436,170 |
976.219,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,580 |
17:50 |
-4,800 |
-0,48% |
1.004,810 |
1.007,100 |
1.010,380 |
85.022,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,560 |
17:53 |
-1,650 |
-0,17% |
975,290 |
976,990 |
978,210 |
87.673,00 |
|
|
Lam Research Corp |
869686 |
952,380 |
17:53 |
+4,630 |
+0,49% |
952,070 |
953,390 |
947,750 |
147.262,00 |
|
|
NVIDIA Corp |
918422 |
953,670 |
17:53 |
+7,370 |
+0,78% |
953,640 |
953,850 |
946,300 |
16,21 Mio. |
|
|
ASML Holding NV |
A1J85V |
934,390 |
17:53 |
-3,030 |
-0,32% |
934,120 |
935,790 |
937,420 |
259.956,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
799,925 |
17:53 |
+12,885 |
+1,64% |
799,800 |
800,470 |
787,040 |
949.828,00 |
|
|
KLA Corp |
865884 |
761,075 |
17:53 |
+1,355 |
+0,18% |
760,500 |
761,880 |
759,720 |
116.552,00 |
|
|
Cintas Corp |
880205 |
692,860 |
17:52 |
+0,460 |
+0,07% |
692,670 |
693,300 |
692,400 |
40.826,00 |
|
|
Intuit |
886053 |
654,960 |
17:52 |
-0,170 |
-0,03% |
654,330 |
654,980 |
655,130 |
276.549,00 |
|
|
Netflix |
552484 |
612,100 |
17:53 |
-1,420 |
-0,23% |
611,860 |
612,100 |
613,520 |
1,05 Mio. |
|
|
Synopsys |
883703 |
573,110 |
17:52 |
-7,090 |
-1,22% |
572,840 |
573,380 |
580,200 |
199.370,00 |
|
|
IDEXX Laboratories |
888210 |
540,535 |
17:51 |
-7,995 |
-1,46% |
540,150 |
540,760 |
548,530 |
173.792,00 |
|
|
Roper Technologies |
883563 |
536,560 |
17:52 |
+5,120 |
+0,96% |
536,340 |
536,780 |
531,440 |
190.638,00 |
|
|
Adobe |
871981 |
485,440 |
17:53 |
+0,090 |
+0,02% |
485,400 |
485,520 |
485,350 |
771.604,00 |
|
|
Meta Platforms |
A1JWVX |
475,180 |
17:53 |
-6,360 |
-1,32% |
475,100 |
475,300 |
481,540 |
7,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
436,940 |
17:53 |
-0,550 |
-0,13% |
436,910 |
437,110 |
437,490 |
362.675,00 |
|
|
Microsoft Corp |
870747 |
423,415 |
17:53 |
+0,335 |
+0,08% |
423,410 |
423,440 |
423,080 |
5,23 Mio. |
|
|
Intuitive Surgical |
888024 |
399,735 |
17:52 |
+0,345 |
+0,09% |
399,570 |
399,890 |
399,390 |
410.288,00 |
|
|
MongoDB |
A2DYB1 |
372,695 |
17:53 |
-3,795 |
-1,01% |
372,390 |
373,070 |
376,490 |
276.736,00 |
|
|
lululemon athletica |
A0MXBY |
340,250 |
17:53 |
-6,600 |
-1,90% |
340,100 |
340,310 |
346,850 |
1,05 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,370 |
17:53 |
-0,750 |
-0,22% |
342,310 |
342,500 |
343,120 |
786.653,00 |
|
|
ANSYS |
901492 |
329,010 |
17:52 |
-0,870 |
-0,26% |
328,810 |
329,310 |
329,880 |
117.259,00 |
|
|
Amgen |
867900 |
313,450 |
17:53 |
-5,590 |
-1,75% |
313,320 |
313,500 |
319,040 |
811.537,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
314,170 |
17:53 |
+1,850 |
+0,59% |
314,020 |
314,210 |
312,320 |
1,44 Mio. |
|
|
Cadence Design Systems |
873567 |
291,315 |
17:53 |
-1,785 |
-0,61% |
291,230 |
291,400 |
293,100 |
335.577,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,710 |
17:53 |
+0,710 |
+0,26% |
272,570 |
272,840 |
272,000 |
247.826,00 |
|
|
Charter Communications |
A2AJX9 |
273,440 |
17:53 |
+1,670 |
+0,61% |
273,310 |
273,560 |
271,770 |
184.550,00 |
|
|
Workday |
A1J39P |
253,710 |
17:53 |
+2,400 |
+0,95% |
253,600 |
253,750 |
251,310 |
507.801,00 |
|
|
Verisk Analytics |
A0YA2M |
250,920 |
17:53 |
+3,080 |
+1,24% |
250,890 |
251,000 |
247,840 |
136.115,00 |
|
|
Automatic Data Processing |
850347 |
249,190 |
17:53 |
+2,570 |
+1,04% |
249,140 |
249,240 |
246,620 |
273.293,00 |
|
|
Marriott International |
913070 |
237,310 |
17:53 |
+1,310 |
+0,56% |
237,290 |
237,330 |
236,000 |
325.882,00 |
|
|
Biogen |
789617 |
230,650 |
17:53 |
-4,670 |
-1,98% |
230,300 |
230,660 |
235,320 |
332.959,00 |
|
|
CDW Corp |
A1W0KL |
223,620 |
17:53 |
+0,180 |
+0,08% |
223,520 |
223,800 |
223,440 |
120.649,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,460 |
17:53 |
-0,850 |
-0,38% |
222,480 |
222,650 |
223,310 |
603.641,00 |
|
|
Autodesk |
869964 |
219,985 |
17:52 |
-0,255 |
-0,12% |
219,910 |
220,060 |
220,240 |
461.342,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
217,410 |
17:53 |
-0,080 |
-0,04% |
217,400 |
217,470 |
217,490 |
2,51 Mio. |
|
|
Analog Devices |
862485 |
215,335 |
17:53 |
-0,415 |
-0,19% |
215,270 |
215,400 |
215,750 |
596.176,00 |
|
|
Honeywell International |
870153 |
206,620 |
17:53 |
+1,560 |
+0,76% |
206,600 |
206,690 |
205,060 |
816.013,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,910 |
17:53 |
-0,830 |
-0,42% |
195,880 |
195,960 |
196,740 |
312.382,00 |
|
|
Texas Instruments |
852654 |
195,335 |
17:53 |
-0,195 |
-0,10% |
195,310 |
195,360 |
195,530 |
1,55 Mio. |
|
|
QUALCOMM |
883121 |
195,105 |
17:53 |
+0,495 |
+0,25% |
195,020 |
195,180 |
194,610 |
2,02 Mio. |
|
|
Apple |
865985 |
189,990 |
17:53 |
+0,270 |
+0,14% |
189,990 |
190,000 |
189,720 |
22,20 Mio. |
|
|
Amazon.com |
906866 |
185,780 |
17:53 |
-0,210 |
-0,11% |
185,750 |
185,760 |
185,990 |
15,29 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,895 |
17:53 |
-1,315 |
-0,71% |
182,800 |
182,990 |
184,210 |
504.947,00 |
|
|
Old Dominion Freight Line |
923655 |
181,290 |
17:53 |
-2,630 |
-1,43% |
181,230 |
181,350 |
183,920 |
577.094,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
181,190 |
17:52 |
+0,060 |
+0,03% |
181,110 |
181,180 |
181,130 |
540.279,00 |
|
|
PepsiCo |
851995 |
181,670 |
17:53 |
+2,210 |
+1,23% |
181,660 |
181,680 |
179,460 |
1,39 Mio. |
|
|
Tesla |
A1CX3T |
174,720 |
17:53 |
+0,730 |
+0,42% |
174,710 |
174,730 |
173,990 |
35,46 Mio. |
|
|
Alphabet |
A14Y6H |
175,800 |
17:53 |
+1,920 |
+1,10% |
175,790 |
175,810 |
173,880 |
7,21 Mio. |
|
|
Alphabet |
A14Y6F |
174,550 |
17:53 |
+2,040 |
+1,18% |
174,540 |
174,550 |
172,510 |
13,03 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,300 |
17:53 |
+0,620 |
+0,38% |
163,310 |
163,330 |
162,680 |
883.663,00 |
|
|
Advanced Micro Devices |
863186 |
167,680 |
17:53 |
+8,010 |
+5,02% |
167,660 |
167,690 |
159,670 |
39,35 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,950 |
17:53 |
-1,130 |
-0,76% |
146,840 |
146,950 |
148,080 |
674.860,00 |
|
|
Airbnb |
A2QG35 |
147,200 |
17:53 |
+1,400 |
+0,96% |
147,160 |
147,240 |
145,800 |
1,46 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,150 |
17:53 |
+0,850 |
+0,60% |
142,120 |
142,190 |
141,300 |
6,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
134,820 |
17:52 |
+1,820 |
+1,37% |
134,810 |
134,840 |
133,000 |
789.335,00 |
|
|
DexCom |
A0D9T1 |
130,985 |
17:53 |
+1,275 |
+0,98% |
130,940 |
131,030 |
129,710 |
588.845,00 |
|
|
Moderna |
A2N9D9 |
131,040 |
17:53 |
+1,980 |
+1,53% |
130,990 |
131,100 |
129,060 |
1,20 Mio. |
|
|
Micron Technology |
869020 |
129,850 |
17:53 |
+2,040 |
+1,60% |
129,840 |
129,870 |
127,810 |
5,45 Mio. |
|
|
Electronic Arts |
878372 |
128,350 |
17:53 |
+0,730 |
+0,57% |
128,340 |
128,400 |
127,620 |
399.811,00 |
|
|
Paychex |
868284 |
124,930 |
17:53 |
+0,560 |
+0,45% |
124,950 |
124,990 |
124,370 |
372.678,00 |
|
|
Dollar Tree |
A0NFQC |
121,810 |
17:53 |
+3,010 |
+2,53% |
121,780 |
121,840 |
118,800 |
700.122,00 |
|
|
Datadog |
A2PSFR |
121,510 |
17:53 |
+3,040 |
+2,57% |
121,490 |
121,570 |
118,470 |
1,30 Mio. |
|
|
DoorDash |
A2QHEA |
115,760 |
17:53 |
-0,520 |
-0,45% |
115,710 |
115,810 |
116,280 |
999.057,00 |
|
|
Illumina |
927079 |
114,885 |
17:51 |
-0,125 |
-0,11% |
114,830 |
114,980 |
115,010 |
244.714,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,240 |
17:53 |
-1,840 |
-1,70% |
106,230 |
106,310 |
108,080 |
438.344,00 |
|
|
Microchip Technology |
886105 |
95,140 |
17:52 |
-0,220 |
-0,23% |
95,120 |
95,150 |
95,360 |
1,18 Mio. |
|
|
American Electric Power Compan |
850222 |
92,860 |
17:53 |
+0,890 |
+0,97% |
92,860 |
92,870 |
91,970 |
528.992,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,415 |
17:53 |
+4,165 |
+4,61% |
94,380 |
94,450 |
90,250 |
6,52 Mio. |
|
|
CoStar Group |
922134 |
88,795 |
17:52 |
+0,315 |
+0,36% |
88,760 |
88,820 |
88,480 |
238.647,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,370 |
17:53 |
-0,540 |
-0,66% |
81,310 |
81,370 |
81,910 |
299.506,00 |
|
|
AstraZeneca PLC |
886715 |
77,060 |
17:53 |
+0,090 |
+0,12% |
77,060 |
77,070 |
76,970 |
1,37 Mio. |
|
|
Starbucks Corp |
884437 |
74,791 |
17:53 |
-0,909 |
-1,20% |
74,790 |
74,800 |
75,700 |
4,09 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,950 |
17:53 |
-0,180 |
-0,24% |
74,930 |
74,960 |
75,130 |
195.009,00 |
|
|
ON Semiconductor Corp |
930124 |
73,760 |
17:53 |
-0,980 |
-1,31% |
73,760 |
73,770 |
74,740 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
71,780 |
17:53 |
+0,450 |
+0,63% |
71,780 |
71,790 |
71,330 |
1,33 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,820 |
17:53 |
+3,670 |
+5,23% |
73,810 |
73,840 |
70,150 |
5,29 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,370 |
17:53 |
+1,510 |
+2,19% |
70,360 |
70,380 |
68,860 |
2,30 Mio. |
|
|
Gilead Sciences |
885823 |
67,835 |
17:53 |
+0,825 |
+1,23% |
67,830 |
67,840 |
67,010 |
996.591,00 |
|
|
Fastenal Company |
887891 |
66,710 |
17:53 |
-0,270 |
-0,40% |
66,700 |
66,720 |
66,980 |
747.777,00 |
|
|
PayPal Holdings |
A14R7U |
64,135 |
17:53 |
+0,235 |
+0,37% |
64,130 |
64,140 |
63,900 |
3,07 Mio. |
|
|
Fortinet |
A0YEFE |
60,700 |
17:53 |
-0,030 |
-0,05% |
60,700 |
60,730 |
60,730 |
1,82 Mio. |
|
|
Xcel Energy |
855009 |
56,210 |
17:53 |
+0,420 |
+0,75% |
56,220 |
56,230 |
55,790 |
616.372,00 |
|
|
Copart |
893807 |
54,910 |
17:53 |
-0,400 |
-0,72% |
54,910 |
54,920 |
55,310 |
1,15 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,230 |
17:53 |
-0,240 |
-0,44% |
54,170 |
54,230 |
54,470 |
260.529,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,250 |
17:53 |
+0,010 |
+0,02% |
54,250 |
54,260 |
54,240 |
1,02 Mio. |
|
|
Cisco Systems |
878841 |
48,525 |
17:53 |
-1,145 |
-2,31% |
48,520 |
48,530 |
49,670 |
20,42 Mio. |
|
|
Comcast Corp |
157484 |
39,260 |
17:53 |
+0,010 |
+0,03% |
39,250 |
39,260 |
39,250 |
5,98 Mio. |
|
|
Exelon Corp |
852011 |
38,865 |
17:53 |
+0,135 |
+0,35% |
38,860 |
38,870 |
38,730 |
1,49 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,195 |
17:53 |
+0,345 |
+0,96% |
36,190 |
36,200 |
35,850 |
1,56 Mio. |
|
|
CSX Corp |
865857 |
33,825 |
17:53 |
-0,015 |
-0,04% |
33,820 |
33,830 |
33,840 |
2,08 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,195 |
17:53 |
+0,385 |
+1,14% |
34,190 |
34,200 |
33,810 |
1,67 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,010 |
17:53 |
+0,080 |
+0,24% |
33,000 |
33,010 |
32,930 |
3,81 Mio. |
|
|
Intel Corp |
855681 |
31,720 |
17:53 |
+0,450 |
+1,44% |
31,710 |
31,720 |
31,270 |
14,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,081 |
17:53 |
+0,191 |
+1,07% |
18,080 |
18,090 |
17,890 |
1,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,145 |
17:53 |
-0,055 |
-0,67% |
8,140 |
8,150 |
8,200 |
9,70 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,025 |
17:53 |
-0,015 |
-0,49% |
3,020 |
3,030 |
3,040 |
4,09 Mio. |
|