| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.614,36 |
21:16 |
+13,38 |
+0,07% |
- |
- |
18.600,97 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,580 |
21:16 |
-0,190 |
-6,86% |
2,580 |
2,590 |
2,770 |
18,55 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.636,095 |
21:14 |
-57,045 |
-3,37% |
1.635,010 |
1.637,650 |
1.693,140 |
283.335,00 |
|
|
ON Semiconductor Corp |
930124 |
71,100 |
21:16 |
-2,090 |
-2,86% |
71,110 |
71,130 |
73,190 |
1,79 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,460 |
21:16 |
-5,800 |
-2,78% |
202,410 |
202,690 |
208,260 |
3,57 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,320 |
21:16 |
-4,230 |
-2,59% |
159,300 |
159,330 |
163,550 |
38,86 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,560 |
21:16 |
-1,650 |
-2,42% |
66,540 |
66,570 |
68,210 |
7,85 Mio. |
|
|
Moderna |
A2N9D9 |
144,950 |
21:16 |
-2,870 |
-1,94% |
144,880 |
145,010 |
147,820 |
2,22 Mio. |
|
|
Charter Communications |
A2AJX9 |
280,690 |
21:15 |
-5,530 |
-1,93% |
280,560 |
280,820 |
286,220 |
375.348,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
917,920 |
21:16 |
-17,710 |
-1,89% |
917,490 |
918,310 |
935,630 |
400.263,00 |
|
|
ASML Holding NV |
A1J85V |
948,175 |
21:16 |
-17,305 |
-1,79% |
947,380 |
949,030 |
965,480 |
486.139,00 |
|
|
Microchip Technology |
886105 |
94,015 |
21:16 |
-1,605 |
-1,68% |
94,020 |
94,040 |
95,620 |
3,03 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,615 |
21:16 |
-0,535 |
-1,66% |
31,610 |
31,620 |
32,150 |
3,38 Mio. |
|
|
Micron Technology |
869020 |
126,080 |
21:16 |
-2,090 |
-1,63% |
126,070 |
126,100 |
128,170 |
8,99 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
289,930 |
21:16 |
-4,550 |
-1,55% |
289,810 |
290,080 |
294,480 |
1,89 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,872 |
21:16 |
-0,737 |
-1,52% |
47,860 |
47,890 |
48,610 |
605.011,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,035 |
21:16 |
-4,655 |
-1,51% |
303,950 |
304,140 |
308,690 |
4,17 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,865 |
21:16 |
-2,845 |
-1,49% |
187,810 |
187,930 |
190,710 |
1,16 Mio. |
|
|
Applied Materials |
865177 |
211,200 |
21:16 |
-3,010 |
-1,41% |
211,150 |
211,260 |
214,210 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
229,400 |
21:15 |
-2,810 |
-1,21% |
229,380 |
229,530 |
232,210 |
1,30 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,725 |
21:14 |
-3,215 |
-1,19% |
266,660 |
266,870 |
269,940 |
1,01 Mio. |
|
|
QUALCOMM |
883121 |
203,570 |
21:16 |
-2,340 |
-1,14% |
203,540 |
203,630 |
205,910 |
3,87 Mio. |
|
|
CSX Corp |
865857 |
32,831 |
21:16 |
-0,349 |
-1,05% |
32,830 |
32,840 |
33,180 |
4,61 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
21:16 |
-0,085 |
-1,02% |
8,240 |
8,250 |
8,330 |
14,97 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,520 |
21:16 |
-1,400 |
-0,95% |
145,520 |
145,570 |
146,920 |
4,73 Mio. |
|
|
Illumina |
927079 |
102,450 |
21:16 |
-0,920 |
-0,89% |
102,420 |
102,460 |
103,370 |
2,86 Mio. |
|
|
KLA Corp |
865884 |
747,580 |
21:16 |
-6,570 |
-0,87% |
746,950 |
747,810 |
754,150 |
257.517,00 |
|
|
IDEXX Laboratories |
888210 |
488,250 |
21:16 |
-4,180 |
-0,85% |
487,910 |
488,290 |
492,430 |
472.901,00 |
|
|
CDW Corp |
A1W0KL |
221,680 |
21:16 |
-1,810 |
-0,81% |
221,620 |
221,780 |
223,490 |
383.781,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
158,150 |
21:16 |
-1,270 |
-0,80% |
158,140 |
158,190 |
159,420 |
998.235,00 |
|
|
Intel Corp |
855681 |
30,075 |
21:16 |
-0,215 |
-0,71% |
30,070 |
30,080 |
30,290 |
31,32 Mio. |
|
|
MongoDB |
A2DYB1 |
233,290 |
21:15 |
-1,320 |
-0,56% |
233,000 |
233,290 |
234,610 |
2,25 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,415 |
21:16 |
-0,365 |
-0,55% |
65,410 |
65,430 |
65,780 |
1,11 Mio. |
|
|
Ross Stores |
870053 |
140,560 |
21:16 |
-0,660 |
-0,47% |
140,540 |
140,560 |
141,220 |
1,35 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,490 |
21:16 |
-0,490 |
-0,40% |
120,440 |
120,500 |
120,980 |
2,38 Mio. |
|
|
Datadog |
A2PSFR |
108,910 |
21:16 |
-0,430 |
-0,39% |
108,880 |
108,920 |
109,340 |
3,19 Mio. |
|
|
Meta Platforms |
A1JWVX |
475,890 |
21:16 |
-1,600 |
-0,34% |
475,890 |
476,100 |
477,490 |
5,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,275 |
21:16 |
-0,185 |
-0,29% |
63,270 |
63,280 |
63,460 |
5,90 Mio. |
|
|
Alphabet |
A14Y6F |
172,760 |
21:16 |
-0,410 |
-0,24% |
172,750 |
172,770 |
173,170 |
12,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
175,910 |
21:16 |
-0,380 |
-0,22% |
175,900 |
175,920 |
176,290 |
51,72 Mio. |
|
|
Texas Instruments |
852654 |
193,310 |
21:16 |
-0,410 |
-0,21% |
193,300 |
193,340 |
193,720 |
2,38 Mio. |
|
|
Alphabet |
A14Y6H |
174,150 |
21:16 |
-0,270 |
-0,15% |
174,130 |
174,150 |
174,420 |
7,84 Mio. |
|
|
Cadence Design Systems |
873567 |
285,780 |
21:16 |
-0,370 |
-0,13% |
285,670 |
285,790 |
286,150 |
782.782,00 |
|
|
Netflix |
552484 |
633,000 |
21:16 |
-0,790 |
-0,12% |
632,910 |
633,180 |
633,790 |
1,76 Mio. |
|
|
Fastenal Company |
887891 |
64,240 |
21:16 |
-0,070 |
-0,11% |
64,240 |
64,260 |
64,310 |
1,37 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,400 |
21:16 |
-0,220 |
-0,07% |
306,270 |
306,460 |
306,620 |
1,54 Mio. |
|
|
Fortinet |
A0YEFE |
58,780 |
21:16 |
-0,020 |
-0,03% |
58,770 |
58,780 |
58,800 |
2,10 Mio. |
|
|
Broadcom |
A2JG9Z |
1.321,920 |
21:16 |
+0,020 |
+0,00% |
1.320,800 |
1.321,970 |
1.321,900 |
1,46 Mio. |
|
|
Workday |
A1J39P |
210,860 |
21:16 |
+0,030 |
+0,01% |
210,780 |
210,890 |
210,830 |
2,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
561,300 |
21:15 |
+0,120 |
+0,02% |
561,220 |
561,560 |
561,180 |
517.722,00 |
|
|
Comcast Corp |
157484 |
39,605 |
21:16 |
+0,025 |
+0,06% |
39,600 |
39,610 |
39,580 |
7,02 Mio. |
|
|
DoorDash |
A2QHEA |
110,960 |
21:16 |
+0,140 |
+0,13% |
110,930 |
110,980 |
110,820 |
2,27 Mio. |
|
|
Amgen |
867900 |
307,860 |
21:15 |
+0,440 |
+0,14% |
307,730 |
307,910 |
307,420 |
867.506,00 |
|
|
Apple |
865985 |
194,330 |
21:16 |
+0,300 |
+0,15% |
194,330 |
194,340 |
194,030 |
31,47 Mio. |
|
|
Microsoft Corp |
870747 |
414,200 |
21:16 |
+0,680 |
+0,16% |
414,170 |
414,200 |
413,520 |
7,87 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,980 |
21:16 |
+0,090 |
+0,17% |
51,980 |
51,990 |
51,890 |
15,78 Mio. |
|
|
ANSYS |
901492 |
315,460 |
21:16 |
+0,710 |
+0,23% |
315,090 |
315,460 |
314,750 |
267.177,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,940 |
21:13 |
+0,200 |
+0,27% |
73,920 |
73,940 |
73,740 |
347.208,00 |
|
|
PACCAR |
861114 |
105,840 |
21:16 |
+0,350 |
+0,33% |
105,840 |
105,870 |
105,490 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
77,439 |
21:16 |
+0,289 |
+0,37% |
77,420 |
77,470 |
77,150 |
1,07 Mio. |
|
|
Zscaler |
A2JF28 |
169,680 |
21:16 |
+0,660 |
+0,39% |
169,600 |
169,770 |
169,020 |
1,54 Mio. |
|
|
Autodesk |
869964 |
211,740 |
21:16 |
+0,920 |
+0,44% |
211,710 |
211,820 |
210,820 |
2,24 Mio. |
|
|
Amazon.com |
906866 |
179,140 |
21:16 |
+0,800 |
+0,45% |
179,140 |
179,150 |
178,340 |
18,86 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
994,340 |
21:15 |
+4,860 |
+0,49% |
994,000 |
995,400 |
989,480 |
204.752,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,010 |
21:16 |
+0,090 |
+0,57% |
16,010 |
16,020 |
15,920 |
4,60 Mio. |
|
|
Intuitive Surgical |
888024 |
406,290 |
21:16 |
+2,430 |
+0,60% |
406,190 |
406,450 |
403,860 |
579.672,00 |
|
|
Airbnb |
A2QG35 |
147,180 |
21:16 |
+0,930 |
+0,64% |
147,160 |
147,200 |
146,250 |
2,08 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.788,700 |
21:11 |
+25,060 |
+0,67% |
3.779,080 |
3.788,000 |
3.763,640 |
86.360,00 |
|
|
Starbucks Corp |
884437 |
82,645 |
21:16 |
+0,565 |
+0,69% |
82,640 |
82,650 |
82,080 |
9,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,725 |
21:16 |
+0,645 |
+0,72% |
90,730 |
90,740 |
90,080 |
1,24 Mio. |
|
|
DexCom |
A0D9T1 |
116,090 |
21:16 |
+0,860 |
+0,75% |
116,040 |
116,120 |
115,230 |
1,85 Mio. |
|
|
Intuit |
886053 |
571,495 |
21:16 |
+4,275 |
+0,75% |
571,280 |
571,820 |
567,220 |
798.491,00 |
|
|
Exelon Corp |
852011 |
37,490 |
21:16 |
+0,290 |
+0,78% |
37,480 |
37,490 |
37,200 |
2,13 Mio. |
|
|
Copart |
893807 |
53,070 |
21:16 |
+0,420 |
+0,80% |
53,070 |
53,080 |
52,650 |
2,29 Mio. |
|
|
NVIDIA Corp |
918422 |
1.159,779 |
21:16 |
+9,779 |
+0,85% |
1.159,510 |
1.160,000 |
1.150,000 |
33,34 Mio. |
|
|
Gilead Sciences |
885823 |
63,990 |
21:16 |
+0,560 |
+0,88% |
63,980 |
64,000 |
63,430 |
2,78 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
474,520 |
21:15 |
+4,340 |
+0,92% |
474,500 |
474,700 |
470,180 |
704.110,00 |
|
|
Automatic Data Processing |
850347 |
246,300 |
21:15 |
+2,280 |
+0,93% |
246,180 |
246,330 |
244,020 |
469.232,00 |
|
|
Costco Wholesale Corp |
888351 |
823,400 |
21:15 |
+8,010 |
+0,98% |
823,200 |
823,560 |
815,390 |
986.762,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,820 |
21:16 |
+0,770 |
+0,99% |
78,790 |
78,820 |
78,050 |
1,38 Mio. |
|
|
Marriott International |
913070 |
230,840 |
21:16 |
+2,460 |
+1,08% |
230,760 |
230,840 |
228,380 |
616.640,00 |
|
|
AstraZeneca PLC |
886715 |
79,895 |
21:16 |
+0,905 |
+1,15% |
79,880 |
79,890 |
78,990 |
2,51 Mio. |
|
|
Biogen |
789617 |
232,450 |
21:15 |
+2,650 |
+1,15% |
232,340 |
232,520 |
229,800 |
450.775,00 |
|
|
Mondelez International |
A1J4U0 |
68,150 |
21:16 |
+0,800 |
+1,19% |
68,140 |
68,150 |
67,350 |
2,83 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,590 |
21:15 |
+1,950 |
+1,19% |
165,600 |
165,680 |
163,640 |
1,10 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,240 |
21:16 |
+1,130 |
+1,21% |
94,240 |
94,290 |
93,110 |
1,86 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
968,260 |
21:15 |
+11,650 |
+1,22% |
967,150 |
968,640 |
956,610 |
152.193,00 |
|
|
Cintas Corp |
880205 |
682,960 |
21:16 |
+8,410 |
+1,25% |
682,630 |
683,030 |
674,550 |
252.593,00 |
|
|
Paychex |
868284 |
121,665 |
21:16 |
+1,515 |
+1,26% |
121,640 |
121,690 |
120,150 |
755.271,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
543,850 |
21:15 |
+7,690 |
+1,43% |
543,740 |
543,960 |
536,160 |
262.131,00 |
|
|
Cisco Systems |
878841 |
47,325 |
21:16 |
+0,675 |
+1,45% |
47,320 |
47,330 |
46,650 |
12,07 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,610 |
21:16 |
+0,510 |
+1,45% |
35,600 |
35,610 |
35,100 |
5,54 Mio. |
|
|
PepsiCo |
851995 |
173,730 |
21:16 |
+2,500 |
+1,46% |
173,690 |
173,720 |
171,230 |
2,18 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,885 |
21:16 |
+0,515 |
+1,50% |
34,880 |
34,890 |
34,370 |
5,77 Mio. |
|
|
Verisk Analytics |
A0YA2M |
257,640 |
21:15 |
+3,890 |
+1,53% |
257,510 |
257,670 |
253,750 |
333.973,00 |
|
|
Old Dominion Freight Line |
923655 |
172,300 |
21:15 |
+2,970 |
+1,75% |
172,260 |
172,450 |
169,330 |
2,27 Mio. |
|
|
Adobe |
871981 |
447,080 |
21:16 |
+8,060 |
+1,84% |
446,890 |
447,200 |
439,020 |
2,15 Mio. |
|
|
Xcel Energy |
855009 |
56,305 |
21:16 |
+1,025 |
+1,85% |
56,300 |
56,310 |
55,280 |
1,74 Mio. |
|
|
Electronic Arts |
878372 |
135,540 |
21:16 |
+2,550 |
+1,92% |
135,510 |
135,540 |
132,990 |
984.866,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
207,140 |
21:16 |
+4,680 |
+2,31% |
207,120 |
207,160 |
202,460 |
2,32 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,670 |
21:16 |
+4,590 |
+2,65% |
177,660 |
177,680 |
173,080 |
4,07 Mio. |
|