| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.756,39 |
17:15 |
+38,09 |
+0,21% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.492,580 |
17:13 |
-28,500 |
-0,81% |
3.487,660 |
3.500,160 |
3.521,080 |
42.304,00 |
|
|
MercadoLibre |
A0MYNP |
1.432,920 |
17:13 |
+26,920 |
+1,91% |
1.430,770 |
1.435,200 |
1.406,000 |
118.822,00 |
|
|
Broadcom |
A2JG9Z |
1.335,841 |
17:14 |
-8,229 |
-0,61% |
1.334,220 |
1.335,970 |
1.344,070 |
422.064,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.034,210 |
17:13 |
-9,720 |
-0,93% |
1.034,030 |
1.035,920 |
1.043,930 |
89.040,00 |
|
|
Lam Research Corp |
869686 |
922,220 |
17:14 |
-3,150 |
-0,34% |
921,580 |
922,820 |
925,370 |
195.363,00 |
|
|
ASML Holding NV |
A1J85V |
910,520 |
17:14 |
-8,450 |
-0,92% |
910,150 |
910,760 |
918,970 |
289.781,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,330 |
17:15 |
+11,130 |
+1,26% |
894,150 |
895,210 |
883,200 |
92.679,00 |
|
|
NVIDIA Corp |
918422 |
870,160 |
17:15 |
-7,190 |
-0,82% |
870,020 |
870,360 |
877,350 |
19,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
721,570 |
17:14 |
-7,610 |
-1,04% |
721,580 |
721,970 |
729,180 |
403.672,00 |
|
|
KLA Corp |
865884 |
708,785 |
17:14 |
+2,525 |
+0,36% |
708,530 |
709,080 |
706,260 |
147.306,00 |
|
|
Cintas Corp |
880205 |
664,050 |
17:13 |
-2,180 |
-0,33% |
664,450 |
665,120 |
666,230 |
58.210,00 |
|
|
Intuit |
886053 |
643,520 |
17:15 |
+6,970 |
+1,09% |
643,280 |
643,790 |
636,550 |
222.757,00 |
|
|
Netflix |
552484 |
557,550 |
17:15 |
-3,680 |
-0,66% |
557,550 |
557,960 |
561,230 |
825.585,00 |
|
|
Synopsys |
883703 |
543,760 |
17:14 |
+0,100 |
+0,02% |
543,960 |
544,440 |
543,660 |
165.799,00 |
|
|
Roper Technologies |
883563 |
519,280 |
17:14 |
-7,500 |
-1,42% |
518,920 |
519,630 |
526,780 |
191.074,00 |
|
|
IDEXX Laboratories |
888210 |
505,625 |
17:14 |
+6,325 |
+1,27% |
505,270 |
505,530 |
499,300 |
113.378,00 |
|
|
Adobe |
871981 |
476,440 |
17:14 |
-1,120 |
-0,23% |
476,430 |
476,810 |
477,560 |
546.490,00 |
|
|
Meta Platforms |
A1JWVX |
433,780 |
17:15 |
-9,510 |
-2,15% |
433,670 |
433,880 |
443,290 |
7,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
401,260 |
17:15 |
-5,060 |
-1,25% |
401,240 |
401,280 |
406,320 |
7,92 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
397,280 |
17:14 |
-0,200 |
-0,05% |
397,110 |
397,460 |
397,480 |
160.545,00 |
|
|
Intuitive Surgical |
888024 |
375,570 |
17:15 |
+0,240 |
+0,06% |
375,460 |
375,880 |
375,330 |
269.594,00 |
|
|
MongoDB |
A2DYB1 |
374,890 |
17:14 |
-8,910 |
-2,32% |
374,700 |
375,100 |
383,800 |
324.621,00 |
|
|
lululemon athletica |
A0MXBY |
362,745 |
17:14 |
-1,955 |
-0,54% |
362,600 |
362,890 |
364,700 |
448.779,00 |
|
|
ANSYS |
901492 |
329,330 |
17:15 |
-4,420 |
-1,32% |
329,000 |
330,340 |
333,750 |
76.336,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,050 |
17:15 |
+1,980 |
+0,65% |
305,990 |
306,330 |
304,070 |
845.073,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,650 |
17:14 |
+3,230 |
+1,11% |
294,580 |
294,800 |
291,420 |
1,46 Mio. |
|
|
Cadence Design Systems |
873567 |
281,640 |
17:15 |
-0,770 |
-0,27% |
281,340 |
281,640 |
282,410 |
323.095,00 |
|
|
Amgen |
867900 |
273,230 |
17:14 |
+3,250 |
+1,20% |
273,120 |
273,350 |
269,980 |
442.617,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
261,520 |
17:15 |
+6,910 |
+2,71% |
261,450 |
261,520 |
254,610 |
447.811,00 |
|
|
Workday |
A1J39P |
250,560 |
17:15 |
-0,480 |
-0,19% |
250,500 |
250,680 |
251,040 |
289.633,00 |
|
|
CDW Corp |
A1W0KL |
245,120 |
17:15 |
+2,860 |
+1,18% |
244,930 |
245,290 |
242,260 |
98.787,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,290 |
17:14 |
+1,590 |
+0,66% |
244,200 |
244,420 |
242,700 |
623.736,00 |
|
|
Automatic Data Processing |
850347 |
243,715 |
17:14 |
+0,645 |
+0,27% |
243,650 |
243,780 |
243,070 |
315.261,00 |
|
|
Marriott International |
913070 |
241,520 |
17:15 |
+0,680 |
+0,28% |
241,440 |
241,610 |
240,840 |
312.305,00 |
|
|
Verisk Analytics |
A0YA2M |
222,740 |
17:14 |
+1,600 |
+0,72% |
222,570 |
222,760 |
221,140 |
222.846,00 |
|
|
Biogen |
789617 |
218,700 |
17:15 |
+9,800 |
+4,69% |
218,430 |
218,700 |
208,900 |
858.620,00 |
|
|
Autodesk |
869964 |
216,305 |
17:14 |
-1,625 |
-0,75% |
216,190 |
216,420 |
217,930 |
227.307,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,330 |
17:15 |
-2,430 |
-1,17% |
205,310 |
205,410 |
207,760 |
315.474,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
203,460 |
17:15 |
+0,080 |
+0,04% |
203,400 |
203,550 |
203,380 |
700.024,00 |
|
|
Analog Devices |
862485 |
202,155 |
17:15 |
+0,185 |
+0,09% |
202,090 |
202,220 |
201,970 |
550.904,00 |
|
|
Honeywell International |
870153 |
192,940 |
17:15 |
-0,510 |
-0,26% |
192,920 |
192,960 |
193,450 |
523.349,00 |
|
|
Tesla |
A1CX3T |
190,850 |
17:15 |
+22,560 |
+13,41% |
190,830 |
190,870 |
168,290 |
100,03 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,295 |
17:14 |
+0,925 |
+0,49% |
189,290 |
189,460 |
188,370 |
608.915,00 |
|
|
Old Dominion Freight Line |
923655 |
182,715 |
17:15 |
+0,295 |
+0,16% |
182,610 |
182,860 |
182,420 |
793.509,00 |
|
|
Amazon.com |
906866 |
179,614 |
17:15 |
-0,006 |
-0,00% |
179,610 |
179,630 |
179,620 |
22,20 Mio. |
|
|
Zscaler |
A2JF28 |
179,000 |
17:14 |
+1,950 |
+1,10% |
178,950 |
179,060 |
177,050 |
306.757,00 |
|
|
Atlassian Corp |
A3DUN5 |
177,995 |
17:15 |
-1,455 |
-0,81% |
177,830 |
178,160 |
179,450 |
729.768,00 |
|
|
Texas Instruments |
852654 |
177,880 |
17:15 |
+0,400 |
+0,23% |
177,820 |
177,880 |
177,480 |
814.051,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,690 |
17:15 |
+0,110 |
+0,06% |
175,650 |
175,690 |
175,580 |
863.787,00 |
|
|
Apple |
865985 |
174,430 |
17:15 |
+5,130 |
+3,03% |
174,420 |
174,430 |
169,300 |
28,14 Mio. |
|
|
Alphabet |
A14Y6H |
169,430 |
17:15 |
-4,260 |
-2,45% |
169,420 |
169,430 |
173,690 |
16,70 Mio. |
|
|
Alphabet |
A14Y6F |
167,690 |
17:15 |
-4,260 |
-2,48% |
167,680 |
167,700 |
171,950 |
16,66 Mio. |
|
|
QUALCOMM |
883121 |
167,130 |
17:15 |
+1,470 |
+0,89% |
167,120 |
167,160 |
165,660 |
1,38 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,500 |
17:15 |
+0,540 |
+0,33% |
164,490 |
164,510 |
163,960 |
941.487,00 |
|
|
Airbnb |
A2QG35 |
162,490 |
17:15 |
-1,740 |
-1,06% |
162,470 |
162,560 |
164,230 |
577.806,00 |
|
|
Advanced Micro Devices |
863186 |
159,892 |
17:15 |
+2,492 |
+1,58% |
159,880 |
159,910 |
157,400 |
20,39 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,925 |
17:15 |
+0,455 |
+0,31% |
144,870 |
144,980 |
144,470 |
186.279,00 |
|
|
DoorDash |
A2QHEA |
132,920 |
17:14 |
+0,810 |
+0,61% |
132,860 |
132,980 |
132,110 |
971.718,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,210 |
17:14 |
-2,400 |
-1,80% |
131,220 |
131,280 |
133,610 |
663.999,00 |
|
|
Datadog |
A2PSFR |
129,865 |
17:15 |
-1,585 |
-1,21% |
129,820 |
129,940 |
131,450 |
915.461,00 |
|
|
Electronic Arts |
878372 |
128,265 |
17:14 |
+0,365 |
+0,29% |
128,250 |
128,290 |
127,900 |
225.123,00 |
|
|
PDD Holdings |
A2JRK6 |
126,280 |
17:15 |
-3,030 |
-2,34% |
126,250 |
126,290 |
129,310 |
2,98 Mio. |
|
|
Illumina |
927079 |
125,750 |
17:15 |
+3,470 |
+2,84% |
125,710 |
125,800 |
122,280 |
227.411,00 |
|
|
DexCom |
A0D9T1 |
124,814 |
17:15 |
+0,474 |
+0,38% |
124,700 |
124,820 |
124,340 |
1,12 Mio. |
|
|
Paychex |
868284 |
120,330 |
17:14 |
+0,360 |
+0,30% |
120,330 |
120,350 |
119,970 |
246.112,00 |
|
|
Dollar Tree |
A0NFQC |
117,820 |
17:15 |
-3,920 |
-3,22% |
117,770 |
117,870 |
121,740 |
1,92 Mio. |
|
|
Micron Technology |
869020 |
113,650 |
17:15 |
-1,190 |
-1,04% |
113,630 |
113,670 |
114,840 |
4,99 Mio. |
|
|
PACCAR |
861114 |
113,320 |
17:15 |
+1,360 |
+1,21% |
113,300 |
113,340 |
111,960 |
805.991,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,610 |
17:15 |
+3,640 |
+3,37% |
111,550 |
111,650 |
107,970 |
977.371,00 |
|
|
Microchip Technology |
886105 |
93,180 |
17:15 |
-0,420 |
-0,45% |
93,200 |
93,230 |
93,600 |
834.046,00 |
|
|
CoStar Group |
922134 |
92,290 |
17:14 |
-0,360 |
-0,39% |
92,270 |
92,300 |
92,650 |
323.194,00 |
|
|
Starbucks Corp |
884437 |
88,345 |
17:15 |
+0,095 |
+0,11% |
88,340 |
88,350 |
88,250 |
2,63 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,535 |
17:14 |
+1,295 |
+1,50% |
87,510 |
87,560 |
86,240 |
683.661,00 |
|
|
American Electric Power Compan |
850222 |
86,080 |
17:15 |
+0,820 |
+0,96% |
86,080 |
86,100 |
85,260 |
476.568,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,448 |
17:14 |
-0,282 |
-0,33% |
84,400 |
84,480 |
84,730 |
429.304,00 |
|
|
AstraZeneca PLC |
886715 |
75,755 |
17:14 |
+0,585 |
+0,78% |
75,750 |
75,760 |
75,170 |
2,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,700 |
17:14 |
+0,200 |
+0,28% |
71,680 |
71,710 |
71,500 |
190.000,00 |
|
|
Mondelez International |
A1J4U0 |
71,110 |
17:15 |
+0,500 |
+0,71% |
71,110 |
71,120 |
70,610 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,530 |
17:15 |
+2,470 |
+3,63% |
70,500 |
70,540 |
68,060 |
5,15 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,610 |
17:15 |
-0,010 |
-0,01% |
69,610 |
69,620 |
69,620 |
2,64 Mio. |
|
|
Fastenal Company |
887891 |
68,240 |
17:15 |
+0,070 |
+0,10% |
68,240 |
68,250 |
68,170 |
674.821,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,260 |
17:14 |
+0,320 |
+0,48% |
67,250 |
67,270 |
66,940 |
1,23 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,075 |
17:15 |
+1,115 |
+1,69% |
67,070 |
67,080 |
65,960 |
4,68 Mio. |
|
|
Gilead Sciences |
885823 |
66,670 |
17:15 |
+1,250 |
+1,91% |
66,660 |
66,670 |
65,420 |
1,92 Mio. |
|
|
Fortinet |
A0YEFE |
64,150 |
17:15 |
-0,030 |
-0,05% |
64,140 |
64,160 |
64,180 |
1,10 Mio. |
|
|
Copart |
893807 |
55,830 |
17:15 |
+0,100 |
+0,18% |
55,830 |
55,840 |
55,730 |
869.577,00 |
|
|
Xcel Energy |
855009 |
54,650 |
17:15 |
+0,690 |
+1,28% |
54,650 |
54,660 |
53,960 |
789.478,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,810 |
17:15 |
+0,440 |
+0,82% |
53,800 |
53,810 |
53,370 |
877.195,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,810 |
17:15 |
+0,420 |
+0,87% |
48,800 |
48,850 |
48,390 |
139.214,00 |
|
|
Cisco Systems |
878841 |
47,950 |
17:15 |
+0,090 |
+0,19% |
47,950 |
47,960 |
47,860 |
2,66 Mio. |
|
|
Comcast Corp |
157484 |
38,768 |
17:15 |
+0,198 |
+0,51% |
38,760 |
38,770 |
38,570 |
3,28 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,315 |
17:15 |
+0,155 |
+0,41% |
38,310 |
38,320 |
38,160 |
1,20 Mio. |
|
|
Exelon Corp |
852011 |
37,655 |
17:15 |
+0,335 |
+0,90% |
37,650 |
37,660 |
37,320 |
653.984,00 |
|
|
CSX Corp |
865857 |
33,935 |
17:15 |
-0,055 |
-0,16% |
33,930 |
33,940 |
33,990 |
3,03 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,735 |
17:15 |
+0,015 |
+0,04% |
33,730 |
33,740 |
33,720 |
1,86 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,915 |
17:15 |
+0,075 |
+0,23% |
32,910 |
32,920 |
32,840 |
785.238,00 |
|
|
Intel Corp |
855681 |
31,465 |
17:15 |
-0,415 |
-1,30% |
31,460 |
31,470 |
31,880 |
19,55 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,795 |
17:15 |
+0,095 |
+0,54% |
17,790 |
17,800 |
17,700 |
1,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,265 |
17:15 |
+0,155 |
+1,91% |
8,260 |
8,270 |
8,110 |
6,29 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,175 |
17:15 |
+0,155 |
+5,13% |
3,170 |
3,180 |
3,020 |
7,67 Mio. |
|