| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.005,82 |
18:46 |
-29,23 |
-0,15% |
- |
- |
19.035,05 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.829,620 |
18:46 |
-1,420 |
-0,04% |
3.824,380 |
3.834,060 |
3.831,040 |
61.753,00 |
|
|
MercadoLibre |
A0MYNP |
1.621,740 |
18:46 |
+16,840 |
+1,05% |
1.620,960 |
1.623,500 |
1.604,900 |
186.433,00 |
|
|
Broadcom |
A2JG9Z |
1.397,050 |
18:46 |
-16,040 |
-1,14% |
1.396,230 |
1.397,860 |
1.413,090 |
827.265,00 |
|
|
NVIDIA Corp |
918422 |
1.190,240 |
18:46 |
-34,160 |
-2,79% |
1.190,000 |
1.190,440 |
1.224,400 |
45,42 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.043,022 |
18:46 |
+1,682 |
+0,16% |
1.042,480 |
1.044,000 |
1.041,340 |
744.007,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,140 |
18:40 |
-3,730 |
-0,37% |
1.001,020 |
1.002,170 |
1.005,870 |
159.738,00 |
|
|
O'Reilly Automotive |
A1H5JY |
986,110 |
18:45 |
+9,250 |
+0,95% |
985,780 |
986,470 |
976,860 |
228.665,00 |
|
|
Lam Research Corp |
869686 |
956,470 |
18:45 |
-15,250 |
-1,57% |
955,210 |
957,000 |
971,720 |
280.740,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
845,300 |
18:46 |
+11,000 |
+1,32% |
844,890 |
845,340 |
834,300 |
781.778,00 |
|
|
KLA Corp |
865884 |
779,100 |
18:45 |
-5,870 |
-0,75% |
778,640 |
779,740 |
784,970 |
279.679,00 |
|
|
Cintas Corp |
880205 |
682,530 |
18:44 |
-3,320 |
-0,48% |
682,480 |
683,260 |
685,850 |
74.450,00 |
|
|
Netflix |
552484 |
654,428 |
18:46 |
+4,158 |
+0,64% |
654,290 |
654,780 |
650,270 |
1,12 Mio. |
|
|
Synopsys |
883703 |
569,680 |
18:46 |
-18,460 |
-3,14% |
569,640 |
570,150 |
588,140 |
540.134,00 |
|
|
Intuit |
886053 |
571,680 |
18:46 |
-2,590 |
-0,45% |
571,560 |
571,850 |
574,270 |
662.483,00 |
|
|
Roper Technologies |
883563 |
552,115 |
18:45 |
+5,195 |
+0,95% |
551,810 |
552,300 |
546,920 |
119.242,00 |
|
|
Meta Platforms |
A1JWVX |
497,400 |
18:46 |
+2,340 |
+0,47% |
497,330 |
497,470 |
495,060 |
5,97 Mio. |
|
|
IDEXX Laboratories |
888210 |
501,460 |
18:45 |
+5,620 |
+1,13% |
501,340 |
501,740 |
495,840 |
139.331,00 |
|
|
Vertex Pharmaceuticals |
882807 |
482,030 |
18:46 |
-1,010 |
-0,21% |
481,900 |
482,180 |
483,040 |
382.319,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
465,345 |
18:46 |
+9,545 |
+2,09% |
465,230 |
465,470 |
455,800 |
1,63 Mio. |
|
|
Microsoft Corp |
870747 |
422,730 |
18:46 |
-1,280 |
-0,30% |
422,720 |
422,770 |
424,010 |
6,27 Mio. |
|
|
Intuitive Surgical |
888024 |
414,670 |
18:46 |
-2,570 |
-0,62% |
414,480 |
414,800 |
417,240 |
501.117,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,530 |
18:46 |
+1,350 |
+0,39% |
343,310 |
343,550 |
342,180 |
2,96 Mio. |
|
|
lululemon athletica |
A0MXBY |
325,780 |
18:46 |
+17,510 |
+5,68% |
325,580 |
325,990 |
308,270 |
8,70 Mio. |
|
|
ANSYS |
901492 |
323,875 |
18:45 |
-3,195 |
-0,98% |
323,470 |
323,870 |
327,070 |
274.212,00 |
|
|
Amgen |
867900 |
308,610 |
18:45 |
+1,230 |
+0,40% |
308,540 |
308,680 |
307,380 |
679.867,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,930 |
18:46 |
+1,520 |
+0,51% |
296,900 |
296,980 |
295,410 |
1,16 Mio. |
|
|
Cadence Design Systems |
873567 |
295,580 |
18:46 |
-0,840 |
-0,28% |
295,490 |
295,710 |
296,420 |
638.844,00 |
|
|
Charter Communications |
A2AJX9 |
285,520 |
18:45 |
+7,420 |
+2,67% |
285,470 |
285,780 |
278,100 |
280.356,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
274,210 |
18:46 |
-1,490 |
-0,54% |
274,110 |
274,400 |
275,700 |
316.832,00 |
|
|
Verisk Analytics |
A0YA2M |
260,470 |
18:45 |
-0,810 |
-0,31% |
260,380 |
260,560 |
261,280 |
152.972,00 |
|
|
Automatic Data Processing |
850347 |
247,655 |
18:46 |
+1,875 |
+0,76% |
247,580 |
247,730 |
245,780 |
498.102,00 |
|
|
Analog Devices |
862485 |
236,330 |
18:46 |
+0,650 |
+0,28% |
236,230 |
236,390 |
235,680 |
816.315,00 |
|
|
Biogen |
789617 |
232,404 |
18:46 |
-4,316 |
-1,82% |
232,310 |
232,590 |
236,720 |
427.613,00 |
|
|
MongoDB |
A2DYB1 |
229,800 |
18:46 |
-3,440 |
-1,47% |
229,800 |
230,050 |
233,240 |
866.833,00 |
|
|
Marriott International |
913070 |
233,200 |
18:46 |
+0,430 |
+0,18% |
233,140 |
233,360 |
232,770 |
317.422,00 |
|
|
CDW Corp |
A1W0KL |
221,970 |
18:45 |
-0,960 |
-0,43% |
221,860 |
222,030 |
222,930 |
169.816,00 |
|
|
Applied Materials |
865177 |
221,060 |
18:46 |
-2,310 |
-1,03% |
220,970 |
221,050 |
223,370 |
1,71 Mio. |
|
|
Autodesk |
869964 |
217,970 |
18:46 |
+1,690 |
+0,78% |
217,850 |
217,980 |
216,280 |
756.291,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
215,823 |
18:46 |
+3,363 |
+1,58% |
215,810 |
215,920 |
212,460 |
1,41 Mio. |
|
|
QUALCOMM |
883121 |
209,960 |
18:46 |
-1,940 |
-0,92% |
209,920 |
210,000 |
211,900 |
3,08 Mio. |
|
|
Honeywell International |
870153 |
209,010 |
18:46 |
-0,260 |
-0,12% |
208,990 |
209,050 |
209,270 |
1,19 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,034 |
18:46 |
-10,296 |
-4,92% |
199,010 |
199,250 |
209,330 |
2,10 Mio. |
|
|
Apple |
865985 |
195,680 |
18:46 |
-0,190 |
-0,10% |
195,670 |
195,680 |
195,870 |
17,90 Mio. |
|
|
Texas Instruments |
852654 |
195,457 |
18:46 |
-0,623 |
-0,32% |
195,420 |
195,460 |
196,080 |
1,25 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,410 |
18:46 |
+1,220 |
+0,64% |
190,310 |
190,480 |
189,190 |
426.500,00 |
|
|
Amazon.com |
906866 |
183,250 |
18:46 |
+1,970 |
+1,09% |
183,240 |
183,260 |
181,280 |
13,60 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,595 |
18:46 |
+0,325 |
+0,18% |
180,580 |
180,610 |
180,270 |
2,81 Mio. |
|
|
Zscaler |
A2JF28 |
179,590 |
18:46 |
+5,020 |
+2,88% |
179,450 |
179,590 |
174,570 |
1,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,855 |
18:46 |
+0,785 |
+0,44% |
177,850 |
177,860 |
177,070 |
6,13 Mio. |
|
|
Tesla |
A1CX3T |
177,350 |
18:46 |
+2,350 |
+1,34% |
177,330 |
177,360 |
175,000 |
36,55 Mio. |
|
|
Alphabet |
A14Y6F |
176,320 |
18:46 |
+0,910 |
+0,52% |
176,330 |
176,340 |
175,410 |
7,91 Mio. |
|
|
PepsiCo |
851995 |
174,140 |
18:46 |
+0,650 |
+0,37% |
174,140 |
174,160 |
173,490 |
1,48 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,260 |
18:46 |
-5,440 |
-3,10% |
170,140 |
170,380 |
175,700 |
1,19 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,937 |
18:46 |
-0,233 |
-0,14% |
165,910 |
165,950 |
166,170 |
30,92 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,570 |
18:45 |
-0,860 |
-0,51% |
166,560 |
166,630 |
167,430 |
492.937,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,930 |
18:46 |
+5,050 |
+3,20% |
162,780 |
162,930 |
157,880 |
848.038,00 |
|
|
Moderna |
A2N9D9 |
156,645 |
18:46 |
+1,805 |
+1,17% |
156,590 |
156,720 |
154,840 |
1,96 Mio. |
|
|
Airbnb |
A2QG35 |
147,590 |
18:46 |
+1,810 |
+1,24% |
147,590 |
147,640 |
145,780 |
1,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
144,450 |
18:46 |
+0,110 |
+0,08% |
144,440 |
144,470 |
144,340 |
536.816,00 |
|
|
PDD Holdings |
A2JRK6 |
143,870 |
18:45 |
+1,070 |
+0,75% |
143,850 |
143,920 |
142,800 |
4,46 Mio. |
|
|
Electronic Arts |
878372 |
138,060 |
18:44 |
+0,100 |
+0,07% |
138,040 |
138,100 |
137,960 |
567.030,00 |
|
|
Micron Technology |
869020 |
129,425 |
18:46 |
-4,285 |
-3,20% |
129,420 |
129,430 |
133,710 |
8,56 Mio. |
|
|
Paychex |
868284 |
122,020 |
18:46 |
+0,380 |
+0,31% |
121,970 |
122,030 |
121,640 |
365.876,00 |
|
|
DexCom |
A0D9T1 |
114,854 |
18:46 |
-3,226 |
-2,73% |
114,760 |
114,880 |
118,080 |
1,39 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,410 |
18:46 |
-0,970 |
-0,85% |
113,390 |
113,460 |
114,380 |
1,76 Mio. |
|
|
DoorDash |
A2QHEA |
113,750 |
18:46 |
+3,170 |
+2,87% |
113,720 |
113,780 |
110,580 |
1,86 Mio. |
|
|
Illumina |
927079 |
113,510 |
18:46 |
+6,720 |
+6,29% |
113,450 |
113,570 |
106,790 |
3,92 Mio. |
|
|
Datadog |
A2PSFR |
109,995 |
18:46 |
-0,485 |
-0,44% |
109,970 |
110,030 |
110,480 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
109,250 |
18:46 |
-0,760 |
-0,69% |
109,230 |
109,250 |
110,010 |
908.279,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,261 |
18:45 |
-0,149 |
-0,15% |
97,210 |
97,270 |
97,410 |
883.722,00 |
|
|
Microchip Technology |
886105 |
93,160 |
18:46 |
-1,140 |
-1,21% |
93,150 |
93,170 |
94,300 |
2,09 Mio. |
|
|
American Electric Power Compan |
850222 |
89,410 |
18:46 |
+0,460 |
+0,52% |
89,400 |
89,420 |
88,950 |
912.805,00 |
|
|
Starbucks Corp |
884437 |
82,780 |
18:46 |
+1,620 |
+2,00% |
82,770 |
82,790 |
81,160 |
3,89 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,525 |
18:46 |
+0,205 |
+0,26% |
80,520 |
80,530 |
80,320 |
1,63 Mio. |
|
|
CoStar Group |
922134 |
77,180 |
18:46 |
-0,880 |
-1,13% |
77,150 |
77,200 |
78,060 |
942.847,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,720 |
18:46 |
-0,240 |
-0,31% |
76,710 |
76,740 |
76,960 |
740.210,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,020 |
18:46 |
+1,190 |
+1,61% |
75,000 |
75,030 |
73,830 |
929.705,00 |
|
|
ON Semiconductor Corp |
930124 |
72,690 |
18:46 |
-1,850 |
-2,48% |
72,680 |
72,710 |
74,540 |
1,34 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
67,955 |
18:46 |
-1,845 |
-2,64% |
67,930 |
67,970 |
69,800 |
3,90 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,750 |
18:46 |
+0,770 |
+1,13% |
68,750 |
68,760 |
67,980 |
2,22 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,935 |
18:46 |
+3,405 |
+5,36% |
66,920 |
66,940 |
63,530 |
11,91 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,780 |
18:46 |
+0,260 |
+0,40% |
65,750 |
65,770 |
65,520 |
580.846,00 |
|
|
Fastenal Company |
887891 |
64,240 |
18:46 |
-0,950 |
-1,46% |
64,230 |
64,240 |
65,190 |
1,50 Mio. |
|
|
Gilead Sciences |
885823 |
63,960 |
18:46 |
+0,080 |
+0,13% |
63,950 |
63,960 |
63,880 |
1,18 Mio. |
|
|
Fortinet |
A0YEFE |
59,830 |
18:46 |
+0,120 |
+0,20% |
59,820 |
59,840 |
59,710 |
951.561,00 |
|
|
Xcel Energy |
855009 |
54,795 |
18:45 |
-0,365 |
-0,66% |
54,790 |
54,800 |
55,160 |
584.682,00 |
|
|
Copart |
893807 |
53,760 |
18:46 |
-0,240 |
-0,44% |
53,750 |
53,760 |
54,000 |
1,02 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,335 |
18:46 |
+0,335 |
+0,64% |
52,330 |
52,340 |
52,000 |
19,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,730 |
18:45 |
-0,360 |
-0,73% |
48,740 |
48,760 |
49,090 |
513.308,00 |
|
|
Cisco Systems |
878841 |
46,169 |
18:46 |
+0,149 |
+0,32% |
46,160 |
46,170 |
46,020 |
6,23 Mio. |
|
|
Comcast Corp |
157484 |
39,540 |
18:46 |
+0,400 |
+1,02% |
39,530 |
39,540 |
39,140 |
5,78 Mio. |
|
|
Exelon Corp |
852011 |
36,610 |
18:45 |
-0,180 |
-0,49% |
36,610 |
36,620 |
36,790 |
1,25 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,820 |
18:46 |
+0,040 |
+0,12% |
34,820 |
34,830 |
34,780 |
1,30 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,680 |
18:46 |
+0,010 |
+0,03% |
34,670 |
34,680 |
34,670 |
4,51 Mio. |
|
|
CSX Corp |
865857 |
32,950 |
18:45 |
-0,100 |
-0,30% |
32,940 |
32,950 |
33,050 |
1,63 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,595 |
18:46 |
-0,155 |
-0,49% |
31,590 |
31,600 |
31,750 |
1,79 Mio. |
|
|
Intel Corp |
855681 |
30,392 |
18:46 |
-0,388 |
-1,26% |
30,390 |
30,400 |
30,780 |
14,52 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,800 |
18:46 |
-0,140 |
-0,88% |
15,800 |
15,810 |
15,940 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,450 |
18:46 |
+0,150 |
+1,81% |
8,450 |
8,460 |
8,300 |
12,29 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,580 |
18:46 |
+0,010 |
+0,39% |
2,570 |
2,580 |
2,570 |
6,54 Mio. |
|