| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.917,65 |
18:10 |
+262,81 |
+1,41% |
- |
- |
18.654,84 |
0,00 |
|
|
Tesla |
A1CX3T |
175,400 |
18:10 |
+0,630 |
+0,36% |
175,370 |
175,400 |
174,770 |
34,96 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,660 |
18:10 |
+5,670 |
+3,54% |
165,650 |
165,690 |
159,990 |
33,57 Mio. |
|
|
NVIDIA Corp |
918422 |
1.199,470 |
18:10 |
+35,100 |
+3,01% |
1.199,300 |
1.199,470 |
1.164,370 |
23,71 Mio. |
|
|
Apple |
865985 |
196,240 |
18:10 |
+1,890 |
+0,97% |
196,240 |
196,250 |
194,350 |
23,16 Mio. |
|
|
Intel Corp |
855681 |
30,710 |
18:10 |
+0,680 |
+2,26% |
30,700 |
30,710 |
30,030 |
20,09 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,400 |
18:10 |
+0,210 |
+0,40% |
52,400 |
52,410 |
52,190 |
16,96 Mio. |
|
|
Amazon.com |
906866 |
180,880 |
18:10 |
+1,540 |
+0,86% |
180,880 |
180,900 |
179,340 |
13,16 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
18:10 |
-0,030 |
-1,16% |
2,560 |
2,570 |
2,590 |
12,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
46,145 |
18:10 |
-1,275 |
-2,69% |
46,140 |
46,150 |
47,420 |
10,79 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
333,790 |
18:10 |
+28,210 |
+9,23% |
333,550 |
333,970 |
305,580 |
9,74 Mio. |
|
|
Micron Technology |
869020 |
130,240 |
18:10 |
+3,600 |
+2,84% |
130,230 |
130,260 |
126,640 |
8,94 Mio. |
|
|
Alphabet |
A14Y6F |
174,340 |
18:10 |
+0,550 |
+0,32% |
174,340 |
174,370 |
173,790 |
8,67 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,330 |
18:10 |
+0,090 |
+1,09% |
8,330 |
8,340 |
8,240 |
8,05 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,930 |
18:10 |
-2,950 |
-2,02% |
142,890 |
142,940 |
145,880 |
6,88 Mio. |
|
|
Meta Platforms |
A1JWVX |
485,530 |
18:10 |
+8,540 |
+1,79% |
485,360 |
485,600 |
476,990 |
6,84 Mio. |
|
|
Microsoft Corp |
870747 |
420,895 |
18:10 |
+4,825 |
+1,16% |
420,870 |
420,920 |
416,070 |
5,79 Mio. |
|
|
Alphabet |
A14Y6H |
175,690 |
18:10 |
+0,560 |
+0,32% |
175,680 |
175,700 |
175,130 |
5,45 Mio. |
|
|
QUALCOMM |
883121 |
211,095 |
18:10 |
+6,725 |
+3,29% |
211,070 |
211,120 |
204,370 |
5,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
114,890 |
18:10 |
-5,410 |
-4,50% |
114,880 |
114,960 |
120,300 |
4,98 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,180 |
18:10 |
+2,800 |
+4,22% |
69,180 |
69,190 |
66,380 |
4,63 Mio. |
|
|
Starbucks Corp |
884437 |
82,245 |
18:10 |
-0,545 |
-0,66% |
82,240 |
82,250 |
82,790 |
4,35 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,251 |
18:10 |
-0,079 |
-0,12% |
63,250 |
63,260 |
63,330 |
3,73 Mio. |
|
|
Microchip Technology |
886105 |
94,280 |
18:10 |
+0,280 |
+0,30% |
94,280 |
94,300 |
94,000 |
3,46 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,760 |
18:10 |
-0,870 |
-2,44% |
34,760 |
34,770 |
35,630 |
3,13 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,920 |
18:10 |
+3,010 |
+1,69% |
180,890 |
180,920 |
177,910 |
2,91 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,995 |
18:10 |
-0,115 |
-0,71% |
15,990 |
16,000 |
16,110 |
2,84 Mio. |
|
|
Comcast Corp |
157484 |
39,335 |
18:10 |
-0,225 |
-0,57% |
39,330 |
39,340 |
39,560 |
2,73 Mio. |
|
|
Applied Materials |
865177 |
222,500 |
18:10 |
+10,280 |
+4,84% |
222,430 |
222,510 |
212,220 |
2,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
34,795 |
18:10 |
-0,025 |
-0,07% |
34,790 |
34,800 |
34,820 |
2,30 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
96,740 |
18:10 |
+2,260 |
+2,39% |
96,670 |
96,740 |
94,480 |
2,21 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,245 |
18:10 |
+0,225 |
+0,28% |
80,230 |
80,250 |
80,020 |
2,00 Mio. |
|
|
CSX Corp |
865857 |
32,800 |
18:10 |
+0,030 |
+0,09% |
32,790 |
32,800 |
32,770 |
1,99 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,530 |
18:10 |
+4,440 |
+1,53% |
294,640 |
294,860 |
290,090 |
1,82 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
211,550 |
18:10 |
+8,410 |
+4,14% |
211,440 |
211,540 |
203,140 |
1,75 Mio. |
|
|
Adobe |
871981 |
457,485 |
18:10 |
+9,115 |
+2,03% |
457,330 |
457,640 |
448,370 |
1,64 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.030,460 |
18:10 |
+79,650 |
+8,38% |
1.029,940 |
1.030,680 |
950,810 |
1,49 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,485 |
18:10 |
-0,605 |
-0,89% |
67,480 |
67,490 |
68,090 |
1,42 Mio. |
|
|
Exelon Corp |
852011 |
37,105 |
18:10 |
-0,255 |
-0,68% |
37,100 |
37,110 |
37,360 |
1,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
304,240 |
18:10 |
-2,540 |
-0,83% |
304,000 |
304,280 |
306,780 |
1,38 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,730 |
18:10 |
+0,100 |
+0,32% |
31,730 |
31,740 |
31,630 |
1,37 Mio. |
|
|
PACCAR |
861114 |
108,980 |
18:10 |
+3,040 |
+2,87% |
108,970 |
109,020 |
105,940 |
1,37 Mio. |
|
|
DoorDash |
A2QHEA |
112,710 |
18:09 |
+1,410 |
+1,27% |
112,680 |
112,770 |
111,300 |
1,35 Mio. |
|
|
Datadog |
A2PSFR |
110,025 |
18:10 |
+1,185 |
+1,09% |
109,990 |
110,060 |
108,840 |
1,34 Mio. |
|
|
Texas Instruments |
852654 |
195,430 |
18:10 |
+2,130 |
+1,10% |
195,410 |
195,480 |
193,300 |
1,33 Mio. |
|
|
Moderna |
A2N9D9 |
151,130 |
18:10 |
+5,790 |
+3,98% |
151,070 |
151,190 |
145,340 |
1,31 Mio. |
|
|
Ross Stores |
870053 |
143,165 |
18:10 |
+2,225 |
+1,58% |
143,160 |
143,180 |
140,940 |
1,27 Mio. |
|
|
Airbnb |
A2QG35 |
145,630 |
18:10 |
-1,450 |
-0,99% |
145,630 |
145,690 |
147,080 |
1,22 Mio. |
|
|
Illumina |
927079 |
105,660 |
18:10 |
+3,600 |
+3,53% |
105,660 |
105,740 |
102,060 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
73,155 |
18:10 |
+1,635 |
+2,29% |
73,150 |
73,170 |
71,520 |
1,19 Mio. |
|
|
Gilead Sciences |
885823 |
64,090 |
18:10 |
-0,070 |
-0,11% |
64,080 |
64,100 |
64,160 |
1,17 Mio. |
|
|
Broadcom |
A2JG9Z |
1.390,144 |
18:10 |
+59,324 |
+4,46% |
1.389,600 |
1.390,380 |
1.330,820 |
1,16 Mio. |
|
|
Fortinet |
A0YEFE |
59,491 |
18:10 |
+0,851 |
+1,45% |
59,490 |
59,510 |
58,640 |
1,15 Mio. |
|
|
Workday |
A1J39P |
212,820 |
18:09 |
+1,700 |
+0,81% |
212,780 |
212,910 |
211,120 |
1,15 Mio. |
|
|
Zscaler |
A2JF28 |
173,480 |
18:10 |
+4,340 |
+2,57% |
173,470 |
173,570 |
169,140 |
1,09 Mio. |
|
|
Analog Devices |
862485 |
233,685 |
18:10 |
+3,055 |
+1,32% |
233,620 |
233,770 |
230,630 |
1,02 Mio. |
|
|
PepsiCo |
851995 |
173,085 |
18:10 |
-0,805 |
-0,46% |
173,050 |
173,080 |
173,890 |
1,01 Mio. |
|
|
Autodesk |
869964 |
217,090 |
18:10 |
+5,090 |
+2,40% |
216,970 |
217,090 |
212,000 |
1,01 Mio. |
|
|
Netflix |
552484 |
641,770 |
18:09 |
+10,150 |
+1,61% |
641,590 |
642,040 |
631,620 |
938.188,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
119,740 |
18:09 |
+3,030 |
+2,60% |
119,710 |
119,770 |
116,710 |
912.541,00 |
|
|
Copart |
893807 |
53,680 |
18:10 |
+0,690 |
+1,30% |
53,670 |
53,690 |
52,990 |
852.190,00 |
|
|
MongoDB |
A2DYB1 |
233,120 |
18:10 |
+0,970 |
+0,42% |
233,120 |
233,370 |
232,150 |
826.987,00 |
|
|
Electronic Arts |
878372 |
137,635 |
18:10 |
+1,135 |
+0,83% |
137,610 |
137,660 |
136,500 |
817.633,00 |
|
|
Intuitive Surgical |
888024 |
415,200 |
18:10 |
+8,590 |
+2,11% |
415,070 |
415,340 |
406,610 |
803.442,00 |
|
|
Costco Wholesale Corp |
888351 |
826,330 |
18:10 |
-1,060 |
-0,13% |
826,160 |
826,600 |
827,390 |
704.085,00 |
|
|
Fastenal Company |
887891 |
65,129 |
18:10 |
+0,789 |
+1,23% |
65,120 |
65,130 |
64,340 |
698.248,00 |
|
|
Cadence Design Systems |
873567 |
292,470 |
18:10 |
+5,340 |
+1,86% |
292,370 |
292,680 |
287,130 |
681.017,00 |
|
|
Intuit |
886053 |
571,410 |
18:10 |
-0,650 |
-0,11% |
570,900 |
571,440 |
572,060 |
674.359,00 |
|
|
Honeywell International |
870153 |
207,230 |
18:10 |
±0,000 |
±0,00% |
207,220 |
207,290 |
207,230 |
665.003,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,640 |
18:10 |
-0,740 |
-0,82% |
89,630 |
89,660 |
90,380 |
640.576,00 |
|
|
CoStar Group |
922134 |
78,215 |
18:09 |
-0,405 |
-0,52% |
78,210 |
78,250 |
78,620 |
633.459,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,025 |
18:10 |
-0,495 |
-0,64% |
77,000 |
77,050 |
77,520 |
615.983,00 |
|
|
Xcel Energy |
855009 |
55,400 |
18:10 |
-0,630 |
-1,12% |
55,390 |
55,400 |
56,030 |
599.030,00 |
|
|
Old Dominion Freight Line |
923655 |
176,630 |
18:10 |
+4,490 |
+2,61% |
176,610 |
176,680 |
172,140 |
525.642,00 |
|
|
Atlassian Corp |
A3DUN5 |
157,320 |
18:10 |
-0,620 |
-0,39% |
157,330 |
157,500 |
157,940 |
507.551,00 |
|
|
Amgen |
867900 |
309,775 |
18:10 |
+2,405 |
+0,78% |
309,700 |
309,850 |
307,370 |
460.780,00 |
|
|
Take-Two Interactive Software |
914508 |
167,315 |
18:10 |
+1,355 |
+0,82% |
167,210 |
167,360 |
165,960 |
456.624,00 |
|
|
Lam Research Corp |
869686 |
964,000 |
18:10 |
+41,270 |
+4,47% |
963,220 |
965,140 |
922,730 |
368.014,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,462 |
18:10 |
+0,112 |
+0,17% |
65,460 |
65,470 |
65,350 |
357.814,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,885 |
18:10 |
+0,955 |
+1,99% |
48,880 |
48,910 |
47,930 |
341.209,00 |
|
|
Synopsys |
883703 |
575,100 |
18:09 |
+13,370 |
+2,38% |
574,740 |
575,580 |
561,730 |
329.749,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,260 |
18:09 |
+5,310 |
+1,12% |
480,030 |
480,380 |
474,950 |
300.265,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,810 |
18:10 |
+7,510 |
+2,82% |
273,670 |
273,940 |
266,300 |
293.938,00 |
|
|
Automatic Data Processing |
850347 |
245,110 |
18:10 |
-0,560 |
-0,23% |
245,060 |
245,140 |
245,670 |
285.686,00 |
|
|
O'Reilly Automotive |
A1H5JY |
971,845 |
18:10 |
+1,545 |
+0,16% |
971,450 |
972,240 |
970,300 |
261.900,00 |
|
|
Marriott International |
913070 |
231,030 |
18:08 |
+0,520 |
+0,23% |
231,050 |
231,160 |
230,510 |
257.894,00 |
|
|
Biogen |
789617 |
234,900 |
18:10 |
+0,770 |
+0,33% |
234,800 |
235,000 |
234,130 |
241.562,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,840 |
18:07 |
-0,030 |
-0,04% |
73,830 |
73,850 |
73,870 |
240.670,00 |
|
|
Paychex |
868284 |
121,330 |
18:10 |
-0,240 |
-0,20% |
121,270 |
121,340 |
121,570 |
236.565,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
778,518 |
18:08 |
+27,958 |
+3,72% |
777,840 |
779,060 |
750,560 |
234.512,00 |
|
|
Charter Communications |
A2AJX9 |
278,795 |
18:09 |
-1,805 |
-0,64% |
278,670 |
278,920 |
280,600 |
215.691,00 |
|
|
Diamondback Energy |
A1J6Y4 |
188,945 |
18:09 |
-0,275 |
-0,15% |
188,850 |
188,990 |
189,220 |
210.420,00 |
|
|
ANSYS |
901492 |
324,610 |
18:09 |
+7,510 |
+2,37% |
324,250 |
325,000 |
317,100 |
210.384,00 |
|
|
MercadoLibre |
A0MYNP |
1.610,920 |
18:08 |
-19,730 |
-1,21% |
1.612,430 |
1.615,190 |
1.630,650 |
178.065,00 |
|
|
Verisk Analytics |
A0YA2M |
259,800 |
18:10 |
+1,550 |
+0,60% |
259,700 |
259,980 |
258,250 |
144.345,00 |
|
|
CDW Corp |
A1W0KL |
222,930 |
18:09 |
+1,020 |
+0,46% |
222,930 |
223,060 |
221,910 |
108.757,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.008,080 |
18:09 |
+14,790 |
+1,49% |
1.007,560 |
1.008,600 |
993,290 |
101.643,00 |
|
|
Cintas Corp |
880205 |
688,060 |
18:04 |
+5,580 |
+0,82% |
687,500 |
688,330 |
682,480 |
94.154,00 |
|
|
IDEXX Laboratories |
888210 |
496,270 |
18:10 |
+5,210 |
+1,06% |
495,830 |
496,550 |
491,060 |
75.665,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
545,770 |
18:09 |
+2,370 |
+0,44% |
545,490 |
546,010 |
543,400 |
66.282,00 |
|
|
Booking Holdings |
A2JEXP |
3.830,465 |
18:07 |
+29,105 |
+0,77% |
3.823,280 |
3.832,320 |
3.801,360 |
54.189,00 |
|