| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.772,66 |
18:10 |
+54,36 |
+0,31% |
- |
- |
17.718,30 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,160 |
18:10 |
+3,100 |
+4,55% |
71,150 |
71,180 |
68,060 |
6,84 Mio. |
|
|
Illumina |
927079 |
125,830 |
18:10 |
+3,550 |
+2,90% |
125,860 |
125,910 |
122,280 |
320.518,00 |
|
|
Old Dominion Freight Line |
923655 |
183,310 |
18:10 |
+0,890 |
+0,49% |
183,300 |
183,620 |
182,420 |
1,02 Mio. |
|
|
CoStar Group |
922134 |
92,160 |
18:10 |
-0,490 |
-0,53% |
92,110 |
92,180 |
92,650 |
513.539,00 |
|
|
NVIDIA Corp |
918422 |
869,710 |
18:10 |
-7,640 |
-0,87% |
869,320 |
869,730 |
877,350 |
22,77 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,090 |
18:10 |
+0,150 |
+0,22% |
67,070 |
67,090 |
66,940 |
1,95 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,370 |
18:10 |
+0,900 |
+0,62% |
145,340 |
145,470 |
144,470 |
309.766,00 |
|
|
Marriott International |
913070 |
240,761 |
18:09 |
-0,079 |
-0,03% |
240,750 |
240,880 |
240,840 |
385.264,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,935 |
18:10 |
+0,315 |
+0,18% |
179,930 |
179,940 |
179,620 |
26,61 Mio. |
|
|
ANSYS |
901492 |
330,380 |
18:10 |
-3,370 |
-1,01% |
329,820 |
330,460 |
333,750 |
132.026,00 |
|
|
Copart |
893807 |
55,755 |
18:10 |
+0,025 |
+0,04% |
55,750 |
55,760 |
55,730 |
1,14 Mio. |
|
|
Costco Wholesale Corp |
888351 |
722,500 |
18:10 |
-6,680 |
-0,92% |
722,300 |
722,540 |
729,180 |
524.667,00 |
|
|
IDEXX Laboratories |
888210 |
507,800 |
18:10 |
+8,500 |
+1,70% |
507,310 |
507,850 |
499,300 |
148.988,00 |
|
|
Intuitive Surgical |
888024 |
375,460 |
18:09 |
+0,130 |
+0,03% |
375,330 |
375,530 |
375,330 |
342.391,00 |
|
|
Fastenal Company |
887891 |
68,370 |
18:10 |
+0,200 |
+0,29% |
68,370 |
68,380 |
68,170 |
944.472,00 |
|
|
AstraZeneca PLC |
886715 |
75,680 |
18:10 |
+0,510 |
+0,68% |
75,670 |
75,680 |
75,170 |
2,71 Mio. |
|
|
Microchip Technology |
886105 |
93,350 |
18:10 |
-0,250 |
-0,27% |
93,350 |
93,380 |
93,600 |
1,21 Mio. |
|
|
Intuit |
886053 |
643,135 |
18:10 |
+6,585 |
+1,03% |
643,010 |
643,460 |
636,550 |
285.667,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
66,460 |
18:10 |
+1,040 |
+1,59% |
66,450 |
66,460 |
65,420 |
2,73 Mio. |
|
|
Starbucks Corp |
884437 |
88,150 |
18:10 |
-0,100 |
-0,11% |
88,140 |
88,160 |
88,250 |
3,26 Mio. |
|
|
Synopsys |
883703 |
545,500 |
18:09 |
+1,840 |
+0,34% |
545,230 |
545,770 |
543,660 |
230.702,00 |
|
|
Roper Technologies |
883563 |
517,875 |
18:10 |
-8,905 |
-1,69% |
517,630 |
518,120 |
526,780 |
252.982,00 |
|
|
QUALCOMM |
883121 |
167,395 |
18:10 |
+1,735 |
+1,05% |
167,410 |
167,450 |
165,660 |
1,96 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
396,375 |
18:06 |
-1,105 |
-0,28% |
396,220 |
396,620 |
397,480 |
204.226,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,230 |
18:09 |
+11,030 |
+1,25% |
893,550 |
894,410 |
883,200 |
129.284,00 |
|
|
Cintas Corp |
880205 |
666,045 |
18:09 |
-0,185 |
-0,03% |
665,640 |
666,440 |
666,230 |
79.997,00 |
|
|
Cisco Systems |
878841 |
47,923 |
18:10 |
+0,063 |
+0,13% |
47,920 |
47,930 |
47,860 |
3,41 Mio. |
|
|
Electronic Arts |
878372 |
128,415 |
18:09 |
+0,515 |
+0,40% |
128,410 |
128,430 |
127,900 |
302.714,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
281,420 |
18:10 |
-0,990 |
-0,35% |
281,330 |
281,510 |
282,410 |
458.940,00 |
|
|
Adobe |
871981 |
478,590 |
18:10 |
+1,030 |
+0,22% |
478,490 |
478,790 |
477,560 |
736.435,00 |
|
|
Microsoft Corp |
870747 |
401,060 |
18:10 |
-5,260 |
-1,29% |
401,030 |
401,060 |
406,320 |
9,55 Mio. |
|
|
Honeywell International |
870153 |
192,339 |
18:10 |
-1,111 |
-0,57% |
192,320 |
192,340 |
193,450 |
804.214,00 |
|
|
Ross Stores |
870053 |
131,585 |
18:10 |
-2,025 |
-1,52% |
131,560 |
131,600 |
133,610 |
1,18 Mio. |
|
|
Autodesk |
869964 |
216,660 |
18:10 |
-1,270 |
-0,58% |
216,590 |
216,730 |
217,930 |
388.907,00 |
|
|
Lam Research Corp |
869686 |
926,470 |
18:10 |
+1,100 |
+0,12% |
925,690 |
926,960 |
925,370 |
244.657,00 |
|
|
Micron Technology |
869020 |
114,229 |
18:10 |
-0,611 |
-0,53% |
114,200 |
114,230 |
114,840 |
6,24 Mio. |
|
|
Paychex |
868284 |
120,520 |
18:09 |
+0,550 |
+0,46% |
120,510 |
120,560 |
119,970 |
337.257,00 |
|
|
Amgen |
867900 |
272,758 |
18:09 |
+2,778 |
+1,03% |
272,760 |
272,960 |
269,980 |
583.216,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
174,585 |
18:10 |
+5,285 |
+3,12% |
174,580 |
174,590 |
169,300 |
34,77 Mio. |
|
|
KLA Corp |
865884 |
711,720 |
18:10 |
+5,460 |
+0,77% |
711,480 |
711,910 |
706,260 |
208.607,00 |
|
|
CSX Corp |
865857 |
33,985 |
18:10 |
-0,005 |
-0,01% |
33,980 |
33,990 |
33,990 |
3,83 Mio. |
|
|
Applied Materials |
865177 |
204,060 |
18:10 |
+0,680 |
+0,33% |
204,020 |
204,130 |
203,380 |
884.695,00 |
|
|
Advanced Micro Devices |
863186 |
159,800 |
18:10 |
+2,400 |
+1,52% |
159,800 |
159,810 |
157,400 |
25,36 Mio. |
|
|
Analog Devices |
862485 |
201,960 |
18:10 |
-0,010 |
-0,01% |
201,900 |
202,040 |
201,970 |
688.291,00 |
|
|
PACCAR |
861114 |
113,100 |
18:10 |
+1,140 |
+1,02% |
113,100 |
113,140 |
111,960 |
1,04 Mio. |
|
|
Intel Corp |
855681 |
31,475 |
18:10 |
-0,405 |
-1,27% |
31,470 |
31,480 |
31,880 |
24,54 Mio. |
|
|
Xcel Energy |
855009 |
54,610 |
18:10 |
+0,650 |
+1,20% |
54,610 |
54,620 |
53,960 |
1,08 Mio. |
|
|
Texas Instruments |
852654 |
178,326 |
18:10 |
+0,846 |
+0,48% |
178,300 |
178,360 |
177,480 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,660 |
18:10 |
+0,340 |
+0,91% |
37,660 |
37,670 |
37,320 |
900.215,00 |
|
|
PepsiCo |
851995 |
175,975 |
18:10 |
+0,395 |
+0,22% |
175,950 |
175,980 |
175,580 |
1,12 Mio. |
|
|
Automatic Data Processing |
850347 |
243,970 |
18:09 |
+0,900 |
+0,37% |
243,910 |
244,040 |
243,070 |
397.309,00 |
|
|
American Electric Power Compan |
850222 |
86,170 |
18:10 |
+0,910 |
+1,07% |
86,160 |
86,190 |
85,260 |
672.222,00 |
|
|
Biogen |
789617 |
218,025 |
18:10 |
+9,125 |
+4,37% |
217,930 |
218,120 |
208,900 |
1,10 Mio. |
|
|
Netflix |
552484 |
558,350 |
18:10 |
-2,880 |
-0,51% |
558,360 |
558,750 |
561,230 |
1,06 Mio. |
|
|
Comcast Corp |
157484 |
38,875 |
18:10 |
+0,305 |
+0,79% |
38,870 |
38,880 |
38,570 |
4,47 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,025 |
18:10 |
-2,425 |
-1,35% |
176,940 |
177,110 |
179,450 |
879.056,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,215 |
18:10 |
+0,105 |
+1,29% |
8,210 |
8,220 |
8,110 |
7,81 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,180 |
18:10 |
+0,810 |
+0,43% |
189,190 |
189,480 |
188,370 |
759.473,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
87,540 |
18:10 |
+1,300 |
+1,51% |
87,540 |
87,560 |
86,240 |
994.675,00 |
|
|
Marvell Technology |
A3CNLD |
69,210 |
18:10 |
-0,410 |
-0,59% |
69,200 |
69,220 |
69,620 |
3,22 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,980 |
18:10 |
+0,590 |
+1,22% |
48,980 |
49,010 |
48,390 |
178.031,00 |
|
|
DoorDash |
A2QHEA |
133,080 |
18:10 |
+0,970 |
+0,73% |
133,010 |
133,140 |
132,110 |
1,21 Mio. |
|
|
Airbnb |
A2QG35 |
161,845 |
18:10 |
-2,385 |
-1,45% |
161,830 |
161,890 |
164,230 |
789.229,00 |
|
|
Datadog |
A2PSFR |
129,540 |
18:10 |
-1,910 |
-1,45% |
129,500 |
129,560 |
131,450 |
1,28 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,615 |
18:10 |
+2,545 |
+0,84% |
306,480 |
306,850 |
304,070 |
995.848,00 |
|
|
Moderna |
A2N9D9 |
111,660 |
18:10 |
+3,690 |
+3,42% |
111,620 |
111,720 |
107,970 |
1,20 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,750 |
18:10 |
-2,560 |
-1,98% |
126,740 |
126,810 |
129,310 |
3,40 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,760 |
18:10 |
+0,040 |
+0,12% |
33,750 |
33,760 |
33,720 |
3,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.336,800 |
18:10 |
-7,270 |
-0,54% |
1.336,780 |
1.337,940 |
1.344,070 |
496.201,00 |
|
|
Zscaler |
A2JF28 |
179,150 |
18:10 |
+2,100 |
+1,19% |
179,080 |
179,210 |
177,050 |
385.768,00 |
|
|
Booking Holdings |
A2JEXP |
3.500,825 |
18:09 |
-20,255 |
-0,58% |
3.496,670 |
3.504,890 |
3.521,080 |
54.232,00 |
|
|
MongoDB |
A2DYB1 |
375,350 |
18:10 |
-8,450 |
-2,20% |
375,320 |
375,820 |
383,800 |
418.849,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,990 |
18:10 |
+0,150 |
+0,46% |
32,990 |
33,000 |
32,840 |
1,10 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,750 |
18:10 |
+0,020 |
+0,02% |
84,740 |
84,770 |
84,730 |
641.371,00 |
|
|
Charter Communications |
A2AJX9 |
259,900 |
18:07 |
+5,290 |
+2,08% |
259,770 |
260,020 |
254,610 |
522.887,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,730 |
18:10 |
+0,230 |
+0,32% |
71,720 |
71,750 |
71,500 |
235.178,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,165 |
18:10 |
+0,145 |
+4,80% |
3,160 |
3,170 |
3,020 |
9,11 Mio. |
|
|
CDW Corp |
A1W0KL |
244,750 |
18:08 |
+2,490 |
+1,03% |
244,560 |
244,930 |
242,260 |
130.301,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,600 |
18:10 |
+0,640 |
+0,39% |
164,590 |
164,610 |
163,960 |
1,24 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,910 |
18:10 |
+3,490 |
+1,20% |
294,600 |
294,980 |
291,420 |
1,65 Mio. |
|
|
Meta Platforms |
A1JWVX |
430,480 |
18:10 |
-12,810 |
-2,89% |
430,310 |
430,480 |
443,290 |
10,64 Mio. |
|
|
ASML Holding NV |
A1J85V |
911,985 |
18:10 |
-6,985 |
-0,76% |
911,420 |
913,000 |
918,970 |
340.715,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,505 |
18:10 |
-1,255 |
-0,60% |
206,420 |
206,610 |
207,760 |
443.467,00 |
|
|
Mondelez International |
A1J4U0 |
71,415 |
18:10 |
+0,805 |
+1,14% |
71,410 |
71,420 |
70,610 |
2,27 Mio. |
|
|
Workday |
A1J39P |
250,205 |
18:10 |
-0,835 |
-0,33% |
250,180 |
250,230 |
251,040 |
496.051,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.035,140 |
18:08 |
-8,790 |
-0,84% |
1.034,520 |
1.036,130 |
1.043,930 |
123.210,00 |
|
|
Tesla |
A1CX3T |
197,064 |
18:10 |
+28,774 |
+17,10% |
197,010 |
197,080 |
168,290 |
140,26 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,944 |
18:10 |
+2,244 |
+0,92% |
244,800 |
245,100 |
242,700 |
788.059,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
168,965 |
18:10 |
-4,725 |
-2,72% |
168,960 |
168,970 |
173,690 |
20,31 Mio. |
|
|
Alphabet |
A14Y6F |
167,170 |
18:10 |
-4,780 |
-2,78% |
167,160 |
167,180 |
171,950 |
22,01 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,000 |
18:10 |
+0,630 |
+1,18% |
54,000 |
54,010 |
53,370 |
1,24 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,385 |
18:10 |
+0,225 |
+0,59% |
38,380 |
38,390 |
38,160 |
1,64 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,050 |
18:10 |
+1,090 |
+1,65% |
67,040 |
67,050 |
65,960 |
6,39 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,820 |
18:10 |
+0,120 |
+0,68% |
17,810 |
17,820 |
17,700 |
1,93 Mio. |
|
|
Fortinet |
A0YEFE |
64,060 |
18:10 |
-0,120 |
-0,19% |
64,050 |
64,070 |
64,180 |
1,63 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,015 |
18:10 |
+0,875 |
+0,40% |
221,930 |
222,100 |
221,140 |
294.107,00 |
|
|
Dollar Tree |
A0NFQC |
117,690 |
18:10 |
-4,050 |
-3,33% |
117,680 |
117,750 |
121,740 |
2,37 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.440,000 |
18:10 |
+34,000 |
+2,42% |
1.437,320 |
1.441,000 |
1.406,000 |
149.794,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
362,700 |
18:10 |
-2,000 |
-0,55% |
362,550 |
362,840 |
364,700 |
629.382,00 |
|
|
DexCom |
A0D9T1 |
125,200 |
18:10 |
+0,860 |
+0,69% |
125,120 |
125,310 |
124,340 |
1,49 Mio. |
|