| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.044,44 |
16:27 |
-30,23 |
-0,16% |
- |
- |
19.074,67 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.797,500 |
16:27 |
+8,780 |
+0,23% |
3.788,980 |
3.803,190 |
3.788,720 |
32.165,00 |
|
|
MercadoLibre |
A0MYNP |
1.594,400 |
16:21 |
-7,480 |
-0,47% |
1.591,390 |
1.595,880 |
1.601,880 |
25.401,00 |
|
|
Broadcom |
A2JG9Z |
1.436,029 |
16:27 |
-4,441 |
-0,31% |
1.435,320 |
1.437,000 |
1.440,470 |
480.417,00 |
|
|
ASML Holding NV |
A1J85V |
1.024,570 |
16:27 |
-17,140 |
-1,65% |
1.024,860 |
1.025,370 |
1.041,710 |
202.685,00 |
|
|
Lam Research Corp |
869686 |
989,140 |
16:26 |
-13,930 |
-1,39% |
988,430 |
989,930 |
1.003,070 |
116.871,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,940 |
16:27 |
+1,210 |
+0,12% |
1.001,600 |
1.005,140 |
1.001,730 |
35.461,00 |
|
|
O'Reilly Automotive |
A1H5JY |
983,595 |
16:23 |
+8,455 |
+0,87% |
983,300 |
984,490 |
975,140 |
52.363,00 |
|
|
Costco Wholesale Corp |
888351 |
848,060 |
16:27 |
-0,280 |
-0,03% |
847,820 |
848,610 |
848,340 |
291.136,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
788,480 |
16:26 |
-5,900 |
-0,74% |
787,890 |
789,100 |
794,380 |
74.629,00 |
|
|
Cintas Corp |
880205 |
685,310 |
16:26 |
+1,140 |
+0,17% |
685,310 |
686,010 |
684,170 |
26.392,00 |
|
|
Netflix |
552484 |
643,980 |
16:27 |
-0,520 |
-0,08% |
643,870 |
644,100 |
644,500 |
385.835,00 |
|
|
Synopsys |
883703 |
572,380 |
16:26 |
-3,800 |
-0,66% |
571,900 |
572,670 |
576,180 |
85.688,00 |
|
|
Intuit |
886053 |
565,475 |
16:27 |
-1,765 |
-0,31% |
565,250 |
565,740 |
567,240 |
195.695,00 |
|
|
Roper Technologies |
883563 |
553,240 |
16:26 |
-3,260 |
-0,59% |
552,920 |
553,600 |
556,500 |
22.680,00 |
|
|
IDEXX Laboratories |
888210 |
504,660 |
16:26 |
-3,600 |
-0,71% |
503,890 |
504,710 |
508,260 |
28.352,00 |
|
|
Meta Platforms |
A1JWVX |
504,140 |
16:27 |
+1,540 |
+0,31% |
504,010 |
504,220 |
502,600 |
2,39 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
478,530 |
16:27 |
-4,750 |
-0,98% |
478,300 |
478,750 |
483,280 |
109.791,00 |
|
|
Adobe |
871981 |
456,285 |
16:27 |
-3,655 |
-0,79% |
456,150 |
456,360 |
459,940 |
466.888,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
427,130 |
16:27 |
-0,740 |
-0,17% |
427,120 |
427,170 |
427,870 |
2,00 Mio. |
|
|
Intuitive Surgical |
888024 |
417,080 |
16:27 |
-1,300 |
-0,31% |
417,100 |
417,540 |
418,380 |
138.488,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
377,255 |
16:27 |
+2,685 |
+0,72% |
377,050 |
377,360 |
374,570 |
1,68 Mio. |
|
|
ANSYS |
901492 |
321,080 |
16:27 |
-2,230 |
-0,69% |
320,640 |
321,200 |
323,310 |
126.548,00 |
|
|
lululemon athletica |
A0MXBY |
316,533 |
16:27 |
-1,727 |
-0,54% |
316,510 |
316,640 |
318,260 |
432.252,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
312,325 |
16:27 |
+3,275 |
+1,06% |
312,190 |
312,460 |
309,050 |
752.225,00 |
|
|
Amgen |
867900 |
301,640 |
16:27 |
-3,080 |
-1,01% |
301,580 |
301,760 |
304,720 |
284.047,00 |
|
|
Cadence Design Systems |
873567 |
297,105 |
16:26 |
+0,925 |
+0,31% |
296,940 |
297,180 |
296,180 |
207.246,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,060 |
16:27 |
-2,790 |
-1,01% |
273,910 |
274,240 |
276,850 |
163.913,00 |
|
|
Charter Communications |
A2AJX9 |
276,245 |
16:26 |
+0,175 |
+0,06% |
275,940 |
276,350 |
276,070 |
130.115,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
263,220 |
16:26 |
-0,260 |
-0,10% |
262,980 |
263,360 |
263,480 |
43.526,00 |
|
|
Automatic Data Processing |
850347 |
245,635 |
16:26 |
-1,235 |
-0,50% |
245,530 |
245,740 |
246,870 |
179.744,00 |
|
|
Analog Devices |
862485 |
234,600 |
16:27 |
-0,770 |
-0,33% |
234,550 |
234,650 |
235,370 |
256.850,00 |
|
|
Marriott International |
913070 |
231,645 |
16:26 |
-1,115 |
-0,48% |
231,550 |
231,730 |
232,760 |
148.932,00 |
|
|
Applied Materials |
865177 |
226,675 |
16:27 |
-1,485 |
-0,65% |
226,590 |
226,800 |
228,160 |
591.041,00 |
|
|
Biogen |
789617 |
227,270 |
16:27 |
+1,290 |
+0,57% |
227,060 |
227,450 |
225,980 |
152.584,00 |
|
|
MongoDB |
A2DYB1 |
223,000 |
16:27 |
-1,620 |
-0,72% |
222,720 |
223,100 |
224,620 |
417.378,00 |
|
|
CDW Corp |
A1W0KL |
223,430 |
16:27 |
-0,470 |
-0,21% |
223,430 |
223,810 |
223,900 |
43.164,00 |
|
|
Autodesk |
869964 |
209,780 |
16:27 |
-8,420 |
-3,86% |
209,580 |
209,910 |
218,200 |
788.297,00 |
|
|
Constellation Energy Corp |
A3DCXB |
216,880 |
16:27 |
+2,250 |
+1,05% |
216,610 |
216,910 |
214,630 |
850.413,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
213,055 |
16:26 |
+0,325 |
+0,15% |
212,990 |
213,140 |
212,730 |
279.831,00 |
|
|
Honeywell International |
870153 |
208,480 |
16:27 |
-2,260 |
-1,07% |
208,410 |
208,490 |
210,740 |
361.107,00 |
|
|
QUALCOMM |
883121 |
207,045 |
16:27 |
-2,305 |
-1,10% |
207,000 |
207,090 |
209,350 |
1,90 Mio. |
|
|
Texas Instruments |
852654 |
196,270 |
16:27 |
-1,350 |
-0,68% |
196,240 |
196,300 |
197,620 |
345.871,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,657 |
16:27 |
-1,312 |
-0,68% |
192,530 |
192,760 |
193,970 |
105.591,00 |
|
|
Apple |
865985 |
199,990 |
16:27 |
+6,870 |
+3,56% |
199,990 |
200,000 |
193,120 |
39,00 Mio. |
|
|
Amazon.com |
906866 |
186,320 |
16:27 |
-0,740 |
-0,40% |
186,310 |
186,340 |
187,060 |
5,62 Mio. |
|
|
Zscaler |
A2JF28 |
185,500 |
16:27 |
+1,590 |
+0,86% |
185,210 |
185,580 |
183,910 |
601.091,00 |
|
|
T-Mobile US |
A1T7LU |
179,580 |
16:27 |
-1,110 |
-0,61% |
179,560 |
179,590 |
180,690 |
906.229,00 |
|
|
Alphabet |
A14Y6H |
176,390 |
16:27 |
-0,240 |
-0,14% |
176,380 |
176,400 |
176,630 |
2,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
174,780 |
16:27 |
-0,230 |
-0,13% |
174,770 |
174,790 |
175,010 |
8,36 Mio. |
|
|
Tesla |
A1CX3T |
169,450 |
16:27 |
-4,340 |
-2,50% |
169,430 |
169,470 |
173,790 |
20,85 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,720 |
16:26 |
+0,600 |
+0,35% |
171,580 |
171,870 |
171,120 |
181.218,00 |
|
|
PepsiCo |
851995 |
164,400 |
16:27 |
-1,500 |
-0,90% |
164,390 |
164,450 |
165,900 |
1,78 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
161,770 |
16:27 |
-0,400 |
-0,25% |
161,780 |
161,900 |
162,170 |
121.933,00 |
|
|
Take-Two Interactive Software |
914508 |
159,960 |
16:26 |
-0,580 |
-0,36% |
159,880 |
160,040 |
160,540 |
174.982,00 |
|
|
Advanced Micro Devices |
863186 |
158,900 |
16:27 |
-1,440 |
-0,90% |
158,880 |
158,900 |
160,340 |
12,30 Mio. |
|
|
Moderna |
A2N9D9 |
148,234 |
16:27 |
-0,356 |
-0,24% |
148,060 |
148,430 |
148,590 |
511.797,00 |
|
|
PDD Holdings |
A2JRK6 |
148,110 |
16:27 |
-0,370 |
-0,25% |
148,000 |
148,110 |
148,480 |
1,76 Mio. |
|
|
Airbnb |
A2QG35 |
148,040 |
16:27 |
-0,030 |
-0,02% |
147,960 |
148,050 |
148,070 |
638.733,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
144,090 |
16:27 |
-0,670 |
-0,46% |
144,050 |
144,140 |
144,760 |
315.657,00 |
|
|
Electronic Arts |
878372 |
135,550 |
16:27 |
-0,660 |
-0,48% |
135,530 |
135,600 |
136,210 |
329.656,00 |
|
|
Micron Technology |
869020 |
134,980 |
16:27 |
+0,160 |
+0,12% |
134,960 |
134,990 |
134,820 |
2,67 Mio. |
|
|
Paychex |
868284 |
122,520 |
16:27 |
+0,580 |
+0,48% |
122,460 |
122,580 |
121,940 |
310.777,00 |
|
|
NVIDIA Corp. |
918422 |
120,928 |
16:27 |
-0,862 |
-0,71% |
120,890 |
120,930 |
121,790 |
64,13 Mio. |
|
|
DexCom |
A0D9T1 |
116,685 |
16:27 |
+0,115 |
+0,10% |
116,620 |
116,750 |
116,570 |
305.640,00 |
|
|
Datadog |
A2PSFR |
112,700 |
16:27 |
-0,290 |
-0,26% |
112,690 |
112,800 |
112,990 |
1,55 Mio. |
|
|
DoorDash |
A2QHEA |
111,610 |
16:27 |
-0,640 |
-0,57% |
111,580 |
111,710 |
112,250 |
300.496,00 |
|
|
Dollar Tree |
A0NFQC |
111,170 |
16:27 |
+0,980 |
+0,89% |
111,120 |
111,240 |
110,190 |
321.518,00 |
|
|
Illumina |
927079 |
110,680 |
16:27 |
+0,860 |
+0,78% |
110,610 |
110,700 |
109,820 |
395.902,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,830 |
16:27 |
-0,600 |
-0,56% |
106,800 |
106,860 |
107,430 |
271.917,00 |
|
|
Microchip Technology |
886105 |
93,160 |
16:27 |
-1,140 |
-1,21% |
93,150 |
93,160 |
94,300 |
387.964,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,470 |
16:26 |
+0,820 |
+0,89% |
93,460 |
93,510 |
92,650 |
451.326,00 |
|
|
American Electric Power Compan |
850222 |
88,215 |
16:27 |
-0,335 |
-0,38% |
88,190 |
88,230 |
88,550 |
583.352,00 |
|
|
Starbucks Corp |
884437 |
80,110 |
16:27 |
-1,490 |
-1,83% |
80,100 |
80,120 |
81,600 |
1,41 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,075 |
16:27 |
-1,135 |
-1,41% |
79,060 |
79,080 |
80,210 |
847.711,00 |
|
|
CoStar Group |
922134 |
75,870 |
16:26 |
-0,560 |
-0,73% |
75,820 |
75,880 |
76,430 |
227.817,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,575 |
16:27 |
-1,205 |
-1,59% |
74,560 |
74,590 |
75,780 |
354.250,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,245 |
16:27 |
-1,065 |
-1,43% |
73,220 |
73,270 |
74,310 |
229.748,00 |
|
|
ON Semiconductor Corp |
930124 |
72,681 |
16:27 |
-0,818 |
-1,11% |
72,660 |
72,690 |
73,500 |
539.562,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,530 |
16:27 |
+0,060 |
+0,09% |
69,500 |
69,540 |
69,470 |
854.811,00 |
|
|
Mondelez International |
A1J4U0 |
67,180 |
16:27 |
-0,120 |
-0,18% |
67,170 |
67,190 |
67,300 |
677.408,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,370 |
16:27 |
-0,880 |
-1,31% |
66,350 |
66,390 |
67,250 |
210.342,00 |
|
|
PayPal Holdings |
A14R7U |
65,170 |
16:27 |
-1,920 |
-2,86% |
65,160 |
65,180 |
67,090 |
2,97 Mio. |
|
|
Gilead Sciences |
885823 |
64,560 |
16:27 |
-0,690 |
-1,06% |
64,560 |
64,580 |
65,250 |
600.751,00 |
|
|
Fastenal Company |
887891 |
62,975 |
16:27 |
-0,405 |
-0,64% |
62,960 |
62,990 |
63,380 |
234.440,00 |
|
|
Fortinet |
A0YEFE |
59,690 |
16:27 |
-0,400 |
-0,67% |
59,680 |
59,700 |
60,090 |
441.751,00 |
|
|
Xcel Energy |
855009 |
54,690 |
16:27 |
-0,550 |
-1,00% |
54,680 |
54,690 |
55,240 |
298.254,00 |
|
|
Copart |
893807 |
53,230 |
16:27 |
-0,360 |
-0,67% |
53,220 |
53,230 |
53,590 |
277.810,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,905 |
16:27 |
-0,095 |
-0,19% |
50,900 |
50,910 |
51,000 |
1,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,110 |
16:27 |
-0,560 |
-1,17% |
47,100 |
47,120 |
47,670 |
224.197,00 |
|
|
Cisco Systems |
878841 |
45,411 |
16:27 |
-0,439 |
-0,96% |
45,410 |
45,420 |
45,850 |
1,78 Mio. |
|
|
Comcast Corp |
157484 |
38,440 |
16:27 |
-0,350 |
-0,90% |
38,430 |
38,440 |
38,790 |
2,62 Mio. |
|
|
Exelon Corp |
852011 |
36,245 |
16:27 |
+0,035 |
+0,10% |
36,240 |
36,250 |
36,210 |
1,33 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,985 |
16:27 |
-0,175 |
-0,51% |
33,980 |
33,990 |
34,160 |
1,23 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,615 |
16:27 |
+0,065 |
+0,19% |
33,610 |
33,620 |
33,550 |
837.907,00 |
|
|
CSX Corp |
865857 |
32,790 |
16:27 |
-0,140 |
-0,43% |
32,790 |
32,800 |
32,930 |
887.533,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,100 |
16:27 |
-0,340 |
-1,05% |
32,090 |
32,100 |
32,440 |
472.197,00 |
|
|
Intel Corp |
855681 |
30,750 |
16:27 |
-0,160 |
-0,52% |
30,740 |
30,750 |
30,910 |
4,98 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,942 |
16:27 |
+0,003 |
+0,02% |
15,930 |
15,940 |
15,940 |
850.868,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,075 |
16:27 |
-0,045 |
-0,55% |
8,070 |
8,080 |
8,120 |
2,71 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,545 |
16:27 |
+0,015 |
+0,59% |
2,540 |
2,550 |
2,530 |
1,81 Mio. |
|