| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.760,69 |
17:20 |
+42,39 |
+0,24% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.498,610 |
17:19 |
-22,470 |
-0,64% |
3.493,070 |
3.500,990 |
3.521,080 |
43.689,00 |
|
|
MercadoLibre |
A0MYNP |
1.433,295 |
17:19 |
+27,295 |
+1,94% |
1.431,390 |
1.435,200 |
1.406,000 |
120.029,00 |
|
|
Broadcom |
A2JG9Z |
1.337,230 |
17:20 |
-6,840 |
-0,51% |
1.335,790 |
1.337,310 |
1.344,070 |
426.695,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.033,070 |
17:20 |
-10,860 |
-1,04% |
1.033,080 |
1.034,760 |
1.043,930 |
91.994,00 |
|
|
Lam Research Corp |
869686 |
922,971 |
17:19 |
-2,399 |
-0,26% |
922,340 |
923,740 |
925,370 |
198.454,00 |
|
|
ASML Holding NV |
A1J85V |
909,730 |
17:20 |
-9,240 |
-1,01% |
909,430 |
910,040 |
918,970 |
293.626,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
895,305 |
17:18 |
+12,105 |
+1,37% |
894,630 |
895,980 |
883,200 |
95.217,00 |
|
|
NVIDIA Corp |
918422 |
872,000 |
17:20 |
-5,350 |
-0,61% |
871,730 |
872,090 |
877,350 |
19,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,345 |
17:19 |
-6,835 |
-0,94% |
722,150 |
722,570 |
729,180 |
414.534,00 |
|
|
KLA Corp |
865884 |
709,730 |
17:19 |
+3,470 |
+0,49% |
709,680 |
710,190 |
706,260 |
153.163,00 |
|
|
Cintas Corp |
880205 |
665,510 |
17:18 |
-0,720 |
-0,11% |
665,200 |
665,780 |
666,230 |
60.022,00 |
|
|
Intuit |
886053 |
643,715 |
17:19 |
+7,165 |
+1,13% |
643,440 |
643,950 |
636,550 |
225.560,00 |
|
|
Netflix |
552484 |
557,680 |
17:20 |
-3,550 |
-0,63% |
557,570 |
557,790 |
561,230 |
845.345,00 |
|
|
Synopsys |
883703 |
544,675 |
17:20 |
+1,015 |
+0,19% |
544,500 |
544,850 |
543,660 |
169.790,00 |
|
|
Roper Technologies |
883563 |
518,840 |
17:19 |
-7,940 |
-1,51% |
518,670 |
519,170 |
526,780 |
195.387,00 |
|
|
IDEXX Laboratories |
888210 |
505,535 |
17:19 |
+6,235 |
+1,25% |
505,270 |
505,800 |
499,300 |
118.486,00 |
|
|
Adobe |
871981 |
476,890 |
17:20 |
-0,670 |
-0,14% |
476,780 |
477,170 |
477,560 |
556.331,00 |
|
|
Meta Platforms |
A1JWVX |
434,062 |
17:20 |
-9,228 |
-2,08% |
433,960 |
434,010 |
443,290 |
7,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
401,100 |
17:20 |
-5,220 |
-1,28% |
401,090 |
401,150 |
406,320 |
8,04 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
397,390 |
17:18 |
-0,090 |
-0,02% |
397,210 |
397,800 |
397,480 |
163.602,00 |
|
|
MongoDB |
A2DYB1 |
376,325 |
17:20 |
-7,475 |
-1,95% |
376,180 |
376,530 |
383,800 |
332.343,00 |
|
|
Intuitive Surgical |
888024 |
375,735 |
17:20 |
+0,405 |
+0,11% |
375,610 |
375,840 |
375,330 |
276.698,00 |
|
|
lululemon athletica |
A0MXBY |
363,290 |
17:19 |
-1,410 |
-0,39% |
363,140 |
363,360 |
364,700 |
458.409,00 |
|
|
ANSYS |
901492 |
330,000 |
17:18 |
-3,750 |
-1,12% |
329,340 |
330,230 |
333,750 |
76.916,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,350 |
17:20 |
+2,280 |
+0,75% |
306,240 |
306,450 |
304,070 |
862.855,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,950 |
17:20 |
+3,530 |
+1,21% |
294,840 |
295,030 |
291,420 |
1,47 Mio. |
|
|
Cadence Design Systems |
873567 |
281,355 |
17:19 |
-1,055 |
-0,37% |
281,340 |
281,600 |
282,410 |
327.351,00 |
|
|
Amgen |
867900 |
273,290 |
17:19 |
+3,310 |
+1,23% |
273,220 |
273,360 |
269,980 |
446.359,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
262,250 |
17:20 |
+7,640 |
+3,00% |
262,100 |
262,360 |
254,610 |
459.686,00 |
|
|
Workday |
A1J39P |
250,570 |
17:20 |
-0,470 |
-0,19% |
250,570 |
250,740 |
251,040 |
298.716,00 |
|
|
CDW Corp |
A1W0KL |
245,185 |
17:17 |
+2,925 |
+1,21% |
245,080 |
245,280 |
242,260 |
100.371,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,790 |
17:20 |
+2,090 |
+0,86% |
244,670 |
244,800 |
242,700 |
633.125,00 |
|
|
Automatic Data Processing |
850347 |
243,620 |
17:19 |
+0,550 |
+0,23% |
243,610 |
243,720 |
243,070 |
322.822,00 |
|
|
Marriott International |
913070 |
241,725 |
17:20 |
+0,885 |
+0,37% |
241,670 |
241,830 |
240,840 |
320.668,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
17:20 |
+1,110 |
+0,50% |
222,100 |
222,400 |
221,140 |
249.274,00 |
|
|
Autodesk |
869964 |
216,530 |
17:20 |
-1,400 |
-0,64% |
216,530 |
216,750 |
217,930 |
251.016,00 |
|
|
Biogen |
789617 |
218,505 |
17:20 |
+9,605 |
+4,60% |
218,390 |
218,620 |
208,900 |
885.620,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,540 |
17:20 |
-2,220 |
-1,07% |
205,540 |
205,690 |
207,760 |
322.313,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
203,560 |
17:20 |
+0,180 |
+0,09% |
203,470 |
203,580 |
203,380 |
715.415,00 |
|
|
Analog Devices |
862485 |
202,125 |
17:20 |
+0,155 |
+0,08% |
202,060 |
202,190 |
201,970 |
562.287,00 |
|
|
Honeywell International |
870153 |
192,980 |
17:20 |
-0,470 |
-0,24% |
192,970 |
193,000 |
193,450 |
545.229,00 |
|
|
Tesla |
A1CX3T |
190,614 |
17:20 |
+22,324 |
+13,27% |
190,610 |
190,650 |
168,290 |
102,98 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,940 |
17:20 |
+0,570 |
+0,30% |
188,940 |
189,060 |
188,370 |
625.791,00 |
|
|
Old Dominion Freight Line |
923655 |
182,480 |
17:20 |
+0,060 |
+0,03% |
182,340 |
182,620 |
182,420 |
855.082,00 |
|
|
Amazon.com |
906866 |
179,930 |
17:20 |
+0,310 |
+0,17% |
179,930 |
179,940 |
179,620 |
22,82 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,715 |
17:20 |
-1,735 |
-0,97% |
177,590 |
177,840 |
179,450 |
742.417,00 |
|
|
Zscaler |
A2JF28 |
179,060 |
17:20 |
+2,010 |
+1,14% |
178,920 |
179,170 |
177,050 |
314.831,00 |
|
|
Texas Instruments |
852654 |
178,050 |
17:20 |
+0,570 |
+0,32% |
178,040 |
178,080 |
177,480 |
844.506,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,530 |
17:20 |
-0,050 |
-0,03% |
175,510 |
175,550 |
175,580 |
896.876,00 |
|
|
Apple |
865985 |
174,189 |
17:20 |
+4,889 |
+2,89% |
174,180 |
174,190 |
169,300 |
28,99 Mio. |
|
|
Alphabet |
A14Y6H |
169,075 |
17:20 |
-4,615 |
-2,66% |
169,080 |
169,090 |
173,690 |
17,04 Mio. |
|
|
Alphabet |
A14Y6F |
167,335 |
17:20 |
-4,615 |
-2,68% |
167,330 |
167,350 |
171,950 |
17,07 Mio. |
|
|
QUALCOMM |
883121 |
167,310 |
17:20 |
+1,650 |
+1,00% |
167,290 |
167,360 |
165,660 |
1,43 Mio. |
|
|
Airbnb |
A2QG35 |
162,430 |
17:20 |
-1,800 |
-1,10% |
162,390 |
162,470 |
164,230 |
595.639,00 |
|
|
T-Mobile US |
A1T7LU |
164,660 |
17:20 |
+0,700 |
+0,43% |
164,640 |
164,670 |
163,960 |
975.229,00 |
|
|
Advanced Micro Devices |
863186 |
160,355 |
17:20 |
+2,955 |
+1,88% |
160,350 |
160,380 |
157,400 |
21,09 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,005 |
17:19 |
+0,535 |
+0,37% |
144,960 |
145,090 |
144,470 |
196.918,00 |
|
|
DoorDash |
A2QHEA |
133,030 |
17:20 |
+0,920 |
+0,70% |
132,970 |
133,080 |
132,110 |
987.944,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,222 |
17:20 |
-2,387 |
-1,79% |
131,180 |
131,220 |
133,610 |
684.589,00 |
|
|
Datadog |
A2PSFR |
130,140 |
17:20 |
-1,310 |
-1,00% |
130,100 |
130,160 |
131,450 |
940.552,00 |
|
|
PDD Holdings |
A2JRK6 |
126,110 |
17:20 |
-3,200 |
-2,47% |
126,100 |
126,120 |
129,310 |
3,06 Mio. |
|
|
Electronic Arts |
878372 |
128,325 |
17:20 |
+0,425 |
+0,33% |
128,310 |
128,350 |
127,900 |
230.549,00 |
|
|
DexCom |
A0D9T1 |
124,512 |
17:20 |
+0,172 |
+0,14% |
124,500 |
124,550 |
124,340 |
1,16 Mio. |
|
|
Illumina |
927079 |
125,315 |
17:20 |
+3,035 |
+2,48% |
125,260 |
125,370 |
122,280 |
237.605,00 |
|
|
Dollar Tree |
A0NFQC |
117,870 |
17:20 |
-3,870 |
-3,18% |
117,840 |
117,900 |
121,740 |
1,95 Mio. |
|
|
Paychex |
868284 |
120,269 |
17:19 |
+0,299 |
+0,25% |
120,250 |
120,270 |
119,970 |
256.952,00 |
|
|
Micron Technology |
869020 |
113,815 |
17:20 |
-1,025 |
-0,89% |
113,790 |
113,820 |
114,840 |
5,13 Mio. |
|
|
PACCAR |
861114 |
113,390 |
17:20 |
+1,430 |
+1,28% |
113,400 |
113,440 |
111,960 |
821.183,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,600 |
17:20 |
+3,630 |
+3,36% |
111,580 |
111,670 |
107,970 |
1,01 Mio. |
|
|
Microchip Technology |
886105 |
93,100 |
17:20 |
-0,500 |
-0,53% |
93,100 |
93,130 |
93,600 |
879.275,00 |
|
|
CoStar Group |
922134 |
92,134 |
17:19 |
-0,516 |
-0,56% |
92,100 |
92,160 |
92,650 |
331.743,00 |
|
|
Starbucks Corp |
884437 |
88,212 |
17:20 |
-0,037 |
-0,04% |
88,210 |
88,220 |
88,250 |
2,71 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,605 |
17:20 |
+1,365 |
+1,58% |
87,590 |
87,620 |
86,240 |
709.788,00 |
|
|
American Electric Power Compan |
850222 |
86,060 |
17:20 |
+0,800 |
+0,94% |
86,060 |
86,070 |
85,260 |
495.813,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,370 |
17:20 |
-0,360 |
-0,42% |
84,350 |
84,390 |
84,730 |
435.315,00 |
|
|
AstraZeneca PLC |
886715 |
75,800 |
17:20 |
+0,630 |
+0,84% |
75,780 |
75,790 |
75,170 |
2,13 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,735 |
17:20 |
+0,235 |
+0,33% |
71,730 |
71,750 |
71,500 |
195.576,00 |
|
|
Mondelez International |
A1J4U0 |
71,085 |
17:20 |
+0,475 |
+0,67% |
71,080 |
71,090 |
70,610 |
1,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,710 |
17:20 |
+2,650 |
+3,89% |
70,720 |
70,750 |
68,060 |
5,57 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,560 |
17:20 |
-0,060 |
-0,09% |
69,550 |
69,570 |
69,620 |
2,68 Mio. |
|
|
Fastenal Company |
887891 |
68,290 |
17:20 |
+0,120 |
+0,18% |
68,270 |
68,290 |
68,170 |
710.312,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,230 |
17:20 |
+0,290 |
+0,43% |
67,230 |
67,270 |
66,940 |
1,30 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,080 |
17:20 |
+1,120 |
+1,70% |
67,070 |
67,080 |
65,960 |
4,91 Mio. |
|
|
Gilead Sciences |
885823 |
66,585 |
17:20 |
+1,165 |
+1,78% |
66,580 |
66,590 |
65,420 |
2,03 Mio. |
|
|
Fortinet |
A0YEFE |
64,110 |
17:20 |
-0,070 |
-0,11% |
64,100 |
64,120 |
64,180 |
1,13 Mio. |
|
|
Copart |
893807 |
55,785 |
17:19 |
+0,055 |
+0,10% |
55,770 |
55,780 |
55,730 |
891.170,00 |
|
|
Xcel Energy |
855009 |
54,625 |
17:19 |
+0,665 |
+1,23% |
54,620 |
54,630 |
53,960 |
822.000,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,780 |
17:20 |
+0,410 |
+0,77% |
53,780 |
53,790 |
53,370 |
901.594,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,840 |
17:20 |
+0,450 |
+0,93% |
48,830 |
48,870 |
48,390 |
141.846,00 |
|
|
Cisco Systems |
878841 |
47,952 |
17:20 |
+0,092 |
+0,19% |
47,950 |
47,960 |
47,860 |
2,74 Mio. |
|
|
Comcast Corp |
157484 |
38,805 |
17:20 |
+0,235 |
+0,61% |
38,800 |
38,810 |
38,570 |
3,36 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,300 |
17:20 |
+0,140 |
+0,37% |
38,300 |
38,300 |
38,160 |
1,24 Mio. |
|
|
Exelon Corp |
852011 |
37,635 |
17:20 |
+0,315 |
+0,84% |
37,630 |
37,640 |
37,320 |
670.785,00 |
|
|
CSX Corp |
865857 |
33,965 |
17:20 |
-0,025 |
-0,07% |
33,960 |
33,970 |
33,990 |
3,18 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,700 |
17:20 |
-0,020 |
-0,06% |
33,700 |
33,710 |
33,720 |
1,92 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,945 |
17:20 |
+0,105 |
+0,32% |
32,940 |
32,950 |
32,840 |
825.695,00 |
|
|
Intel Corp |
855681 |
31,555 |
17:20 |
-0,325 |
-1,02% |
31,550 |
31,560 |
31,880 |
20,15 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,750 |
17:20 |
+0,050 |
+0,28% |
17,750 |
17,760 |
17,700 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,250 |
17:20 |
+0,140 |
+1,73% |
8,250 |
8,260 |
8,110 |
6,41 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,175 |
17:20 |
+0,155 |
+5,13% |
3,170 |
3,180 |
3,020 |
7,74 Mio. |
|