| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.037,44 |
15:32 |
-37,23 |
-0,20% |
- |
- |
19.074,67 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,980 |
15:30 |
-15,740 |
-0,42% |
3.764,270 |
3.808,000 |
3.788,720 |
2.176,00 |
|
|
MercadoLibre |
A0MYNP |
1.595,885 |
15:31 |
-5,995 |
-0,37% |
1.591,110 |
1.600,670 |
1.601,880 |
5.246,00 |
|
|
Broadcom |
A2JG9Z |
1.429,420 |
15:32 |
-11,050 |
-0,77% |
1.427,000 |
1.429,920 |
1.440,470 |
92.802,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,710 |
15:32 |
-13,000 |
-1,25% |
1.028,180 |
1.028,920 |
1.041,710 |
42.490,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.003,510 |
15:32 |
+1,780 |
+0,18% |
997,630 |
1.005,000 |
1.001,730 |
6.234,00 |
|
|
Lam Research Corp |
869686 |
1.000,000 |
15:32 |
-3,070 |
-0,31% |
999,450 |
1.001,000 |
1.003,070 |
19.801,00 |
|
|
O'Reilly Automotive |
A1H5JY |
977,000 |
15:31 |
+1,860 |
+0,19% |
973,260 |
978,090 |
975,140 |
6.485,00 |
|
|
Costco Wholesale Corp |
888351 |
850,310 |
15:32 |
+1,970 |
+0,23% |
849,240 |
850,400 |
848,340 |
57.862,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
794,380 |
15:31 |
±0,000 |
±0,00% |
791,890 |
794,380 |
794,380 |
12.968,00 |
|
|
Cintas Corp |
880205 |
681,520 |
15:31 |
-2,650 |
-0,39% |
678,890 |
686,240 |
684,170 |
3.341,00 |
|
|
Netflix |
552484 |
646,000 |
15:32 |
+1,500 |
+0,23% |
645,510 |
646,390 |
644,500 |
61.575,00 |
|
|
Synopsys |
883703 |
573,860 |
15:31 |
-2,320 |
-0,40% |
572,890 |
574,940 |
576,180 |
23.118,00 |
|
|
Intuit |
886053 |
563,830 |
15:32 |
-3,410 |
-0,60% |
563,180 |
565,000 |
567,240 |
40.767,00 |
|
|
Roper Technologies |
883563 |
555,060 |
15:31 |
-1,440 |
-0,26% |
553,810 |
556,320 |
556,500 |
6.734,00 |
|
|
IDEXX Laboratories |
888210 |
504,150 |
15:31 |
-4,110 |
-0,81% |
502,430 |
506,620 |
508,260 |
4.237,00 |
|
|
Meta Platforms |
A1JWVX |
501,110 |
15:32 |
-1,490 |
-0,30% |
501,000 |
501,570 |
502,600 |
246.750,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,965 |
15:31 |
-2,315 |
-0,48% |
480,810 |
481,660 |
483,280 |
23.199,00 |
|
|
Adobe |
871981 |
459,250 |
15:32 |
-0,690 |
-0,15% |
458,560 |
459,940 |
459,940 |
62.948,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
425,880 |
15:32 |
-1,990 |
-0,47% |
425,900 |
426,080 |
427,870 |
454.413,00 |
|
|
Intuitive Surgical |
888024 |
416,290 |
15:31 |
-2,090 |
-0,50% |
416,310 |
416,950 |
418,380 |
20.019,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
373,216 |
15:32 |
-1,354 |
-0,36% |
372,630 |
373,800 |
374,570 |
339.744,00 |
|
|
ANSYS |
901492 |
322,000 |
15:31 |
-1,310 |
-0,41% |
320,260 |
323,000 |
323,310 |
4.212,00 |
|
|
lululemon athletica |
A0MXBY |
318,079 |
15:32 |
-0,181 |
-0,06% |
317,690 |
318,500 |
318,260 |
59.576,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,685 |
15:32 |
-0,365 |
-0,12% |
308,290 |
309,410 |
309,050 |
69.033,00 |
|
|
Amgen |
867900 |
301,270 |
15:32 |
-3,450 |
-1,13% |
300,910 |
301,540 |
304,720 |
36.106,00 |
|
|
Cadence Design Systems |
873567 |
297,350 |
15:32 |
+1,170 |
+0,39% |
296,500 |
297,350 |
296,180 |
35.296,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,210 |
15:31 |
-0,640 |
-0,23% |
276,010 |
276,920 |
276,850 |
24.781,00 |
|
|
Charter Communications |
A2AJX9 |
274,495 |
15:32 |
-1,575 |
-0,57% |
274,110 |
274,880 |
276,070 |
23.433,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
262,270 |
15:31 |
-1,210 |
-0,46% |
261,470 |
263,080 |
263,480 |
4.025,00 |
|
|
Automatic Data Processing |
850347 |
246,645 |
15:32 |
-0,225 |
-0,09% |
246,360 |
247,260 |
246,870 |
27.309,00 |
|
|
Analog Devices |
862485 |
233,350 |
15:32 |
-2,020 |
-0,86% |
233,270 |
233,720 |
235,370 |
33.297,00 |
|
|
Marriott International |
913070 |
232,470 |
15:32 |
-0,290 |
-0,12% |
232,000 |
232,490 |
232,760 |
13.484,00 |
|
|
Applied Materials |
865177 |
228,110 |
15:32 |
-0,050 |
-0,02% |
228,010 |
228,210 |
228,160 |
124.252,00 |
|
|
Biogen |
789617 |
225,600 |
15:31 |
-0,380 |
-0,17% |
225,600 |
226,610 |
225,980 |
73.202,00 |
|
|
MongoDB |
A2DYB1 |
223,470 |
15:32 |
-1,150 |
-0,51% |
223,010 |
224,200 |
224,620 |
37.485,00 |
|
|
CDW Corp |
A1W0KL |
223,215 |
15:31 |
-0,685 |
-0,31% |
222,940 |
223,430 |
223,900 |
6.316,00 |
|
|
Workday |
A1J39P |
213,420 |
15:31 |
+0,690 |
+0,32% |
212,980 |
213,930 |
212,730 |
17.449,00 |
|
|
Autodesk |
869964 |
213,390 |
15:32 |
-4,810 |
-2,20% |
212,720 |
213,830 |
218,200 |
138.287,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
211,000 |
15:32 |
-3,630 |
-1,69% |
211,000 |
211,660 |
214,630 |
55.823,00 |
|
|
Honeywell International |
870153 |
208,925 |
15:32 |
-1,815 |
-0,86% |
208,790 |
209,080 |
210,740 |
48.690,00 |
|
|
QUALCOMM |
883121 |
205,050 |
15:32 |
-4,300 |
-2,05% |
204,940 |
205,230 |
209,350 |
489.469,00 |
|
|
Texas Instruments |
852654 |
196,080 |
15:32 |
-1,540 |
-0,78% |
195,920 |
196,180 |
197,620 |
45.190,00 |
|
|
Apple |
865985 |
195,170 |
15:32 |
+2,050 |
+1,06% |
195,150 |
195,170 |
193,120 |
3,88 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,340 |
15:31 |
-1,630 |
-0,84% |
191,620 |
192,460 |
193,970 |
19.514,00 |
|
|
Amazon.com |
906866 |
187,180 |
15:32 |
+0,120 |
+0,06% |
187,180 |
187,220 |
187,060 |
867.681,00 |
|
|
Zscaler |
A2JF28 |
185,890 |
15:32 |
+1,980 |
+1,08% |
185,490 |
185,940 |
183,910 |
82.430,00 |
|
|
T-Mobile US |
A1T7LU |
180,310 |
15:32 |
-0,380 |
-0,21% |
180,210 |
180,340 |
180,690 |
92.273,00 |
|
|
Alphabet |
A14Y6H |
177,570 |
15:32 |
+0,940 |
+0,53% |
177,540 |
177,590 |
176,630 |
469.179,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,020 |
15:32 |
+1,010 |
+0,58% |
175,980 |
176,030 |
175,010 |
4,46 Mio. |
|
|
Tesla |
A1CX3T |
174,402 |
15:32 |
+0,612 |
+0,35% |
174,330 |
174,440 |
173,790 |
1,88 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,550 |
15:32 |
-0,570 |
-0,33% |
170,340 |
170,710 |
171,120 |
20.391,00 |
|
|
PepsiCo |
851995 |
164,200 |
15:32 |
-1,700 |
-1,02% |
164,160 |
164,240 |
165,900 |
807.717,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,580 |
15:31 |
-0,590 |
-0,36% |
161,360 |
161,850 |
162,170 |
9.774,00 |
|
|
Advanced Micro Devices |
863186 |
160,710 |
15:32 |
+0,370 |
+0,23% |
160,700 |
160,760 |
160,340 |
1,49 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,390 |
15:31 |
-1,150 |
-0,72% |
159,190 |
159,520 |
160,540 |
18.160,00 |
|
|
Moderna |
A2N9D9 |
149,020 |
15:32 |
+0,430 |
+0,29% |
148,590 |
149,430 |
148,590 |
150.621,00 |
|
|
Airbnb |
A2QG35 |
148,000 |
15:32 |
-0,070 |
-0,05% |
148,000 |
148,170 |
148,070 |
58.540,00 |
|
|
PDD Holdings |
A2JRK6 |
147,420 |
15:32 |
-1,060 |
-0,71% |
147,250 |
147,400 |
148,480 |
313.192,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
143,950 |
15:32 |
-0,810 |
-0,56% |
143,880 |
144,020 |
144,760 |
23.797,00 |
|
|
Electronic Arts |
878372 |
134,800 |
15:32 |
-1,410 |
-1,04% |
134,790 |
134,940 |
136,210 |
71.261,00 |
|
|
Micron Technology |
869020 |
134,800 |
15:32 |
-0,020 |
-0,01% |
134,750 |
134,810 |
134,820 |
566.712,00 |
|
|
NVIDIA Corp. |
918422 |
121,845 |
15:32 |
+0,055 |
+0,05% |
121,830 |
121,860 |
121,790 |
13,87 Mio. |
|
|
Paychex |
868284 |
121,700 |
15:32 |
-0,240 |
-0,20% |
121,510 |
121,910 |
121,940 |
13.840,00 |
|
|
DexCom |
A0D9T1 |
116,765 |
15:31 |
+0,195 |
+0,17% |
116,610 |
116,920 |
116,570 |
24.746,00 |
|
|
Datadog |
A2PSFR |
113,930 |
15:32 |
+0,940 |
+0,83% |
113,780 |
113,980 |
112,990 |
957.636,00 |
|
|
DoorDash |
A2QHEA |
112,500 |
15:31 |
+0,250 |
+0,22% |
112,480 |
112,980 |
112,250 |
27.017,00 |
|
|
Dollar Tree |
A0NFQC |
110,060 |
15:32 |
-0,130 |
-0,12% |
109,810 |
110,260 |
110,190 |
13.442,00 |
|
|
Illumina |
927079 |
108,955 |
15:32 |
-0,865 |
-0,79% |
108,810 |
109,100 |
109,820 |
30.225,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,165 |
15:32 |
-0,265 |
-0,25% |
107,000 |
107,330 |
107,430 |
58.976,00 |
|
|
Microchip Technology |
886105 |
93,569 |
15:32 |
-0,731 |
-0,78% |
93,560 |
93,630 |
94,300 |
26.158,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,455 |
15:32 |
+0,805 |
+0,87% |
93,300 |
93,610 |
92,650 |
78.617,00 |
|
|
American Electric Power Compan |
850222 |
87,665 |
15:32 |
-0,885 |
-1,00% |
87,590 |
87,740 |
88,550 |
49.022,00 |
|
|
Starbucks Corp |
884437 |
80,630 |
15:32 |
-0,970 |
-1,19% |
80,590 |
80,640 |
81,600 |
193.392,00 |
|
|
AstraZeneca PLC |
886715 |
79,010 |
15:32 |
-1,200 |
-1,50% |
79,010 |
79,030 |
80,210 |
319.892,00 |
|
|
CoStar Group |
922134 |
75,880 |
15:31 |
-0,550 |
-0,72% |
75,760 |
75,950 |
76,430 |
29.495,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,390 |
15:32 |
-0,390 |
-0,51% |
75,390 |
75,640 |
75,780 |
33.147,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,610 |
15:32 |
-0,700 |
-0,94% |
73,610 |
73,710 |
74,310 |
42.376,00 |
|
|
ON Semiconductor Corp |
930124 |
73,190 |
15:32 |
-0,310 |
-0,42% |
73,110 |
73,240 |
73,500 |
45.061,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,160 |
15:32 |
-0,310 |
-0,45% |
69,140 |
69,220 |
69,470 |
123.988,00 |
|
|
Mondelez International |
A1J4U0 |
67,300 |
15:32 |
±0,000 |
±0,00% |
67,280 |
67,320 |
67,300 |
91.228,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,990 |
15:31 |
-0,260 |
-0,39% |
66,970 |
67,020 |
67,250 |
42.528,00 |
|
|
PayPal Holdings |
A14R7U |
66,810 |
15:32 |
-0,280 |
-0,42% |
66,810 |
66,840 |
67,090 |
285.146,00 |
|
|
Gilead Sciences |
885823 |
64,530 |
15:32 |
-0,720 |
-1,10% |
64,480 |
64,530 |
65,250 |
136.163,00 |
|
|
Fastenal Company |
887891 |
63,150 |
15:32 |
-0,230 |
-0,36% |
63,100 |
63,200 |
63,380 |
34.951,00 |
|
|
Fortinet |
A0YEFE |
59,900 |
15:31 |
-0,190 |
-0,32% |
59,900 |
59,920 |
60,090 |
120.248,00 |
|
|
Xcel Energy |
855009 |
54,484 |
15:32 |
-0,756 |
-1,37% |
54,370 |
54,500 |
55,240 |
42.141,00 |
|
|
Copart |
893807 |
53,350 |
15:32 |
-0,240 |
-0,45% |
53,330 |
53,370 |
53,590 |
35.963,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,765 |
15:32 |
-0,235 |
-0,46% |
50,750 |
50,800 |
51,000 |
111.082,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,260 |
15:32 |
-0,410 |
-0,86% |
47,260 |
47,390 |
47,670 |
23.101,00 |
|
|
Cisco Systems |
878841 |
45,481 |
15:32 |
-0,369 |
-0,80% |
45,470 |
45,490 |
45,850 |
322.088,00 |
|
|
Comcast Corp |
157484 |
38,020 |
15:32 |
-0,770 |
-1,98% |
38,010 |
38,040 |
38,790 |
529.727,00 |
|
|
Exelon Corp |
852011 |
35,920 |
15:32 |
-0,290 |
-0,80% |
35,900 |
35,930 |
36,210 |
112.264,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,095 |
15:32 |
-0,065 |
-0,19% |
34,080 |
34,110 |
34,160 |
65.444,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,390 |
15:32 |
-0,159 |
-0,48% |
33,390 |
33,400 |
33,550 |
166.963,00 |
|
|
CSX Corp |
865857 |
32,700 |
15:32 |
-0,230 |
-0,70% |
32,680 |
32,690 |
32,930 |
107.141,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,060 |
15:32 |
-0,380 |
-1,17% |
32,030 |
32,080 |
32,440 |
119.981,00 |
|
|
Intel Corp |
855681 |
30,830 |
15:32 |
-0,080 |
-0,26% |
30,820 |
30,830 |
30,910 |
915.641,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,970 |
15:32 |
+0,030 |
+0,19% |
15,960 |
15,980 |
15,940 |
215.298,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,071 |
15:32 |
-0,049 |
-0,60% |
8,070 |
8,080 |
8,120 |
368.571,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,530 |
15:32 |
±0,000 |
±0,00% |
2,530 |
2,540 |
2,530 |
177.144,00 |
|