| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.997,57 |
18:42 |
-37,48 |
-0,20% |
- |
- |
19.035,05 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
72,640 |
18:42 |
-1,900 |
-2,55% |
72,630 |
72,670 |
74,540 |
1,32 Mio. |
|
|
Illumina |
927079 |
113,490 |
18:42 |
+6,700 |
+6,27% |
113,410 |
113,490 |
106,790 |
3,90 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,305 |
18:42 |
-5,395 |
-3,07% |
170,210 |
170,390 |
175,700 |
1,18 Mio. |
|
|
CoStar Group |
922134 |
77,275 |
18:41 |
-0,785 |
-1,01% |
77,270 |
77,310 |
78,060 |
930.747,00 |
|
|
NVIDIA Corp |
918422 |
1.187,644 |
18:42 |
-36,756 |
-3,00% |
1.187,540 |
1.187,970 |
1.224,400 |
44,84 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,760 |
18:42 |
+0,240 |
+0,37% |
65,750 |
65,770 |
65,520 |
574.941,00 |
|
|
Take-Two Interactive Software |
914508 |
166,625 |
18:42 |
-0,805 |
-0,48% |
166,580 |
166,670 |
167,430 |
485.626,00 |
|
|
Marriott International |
913070 |
233,060 |
18:42 |
+0,290 |
+0,12% |
233,020 |
233,120 |
232,770 |
308.726,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
183,130 |
18:42 |
+1,850 |
+1,02% |
183,120 |
183,140 |
181,280 |
13,46 Mio. |
|
|
ANSYS |
901492 |
324,000 |
18:41 |
-3,070 |
-0,94% |
323,420 |
323,990 |
327,070 |
273.680,00 |
|
|
Copart |
893807 |
53,800 |
18:41 |
-0,200 |
-0,37% |
53,790 |
53,800 |
54,000 |
999.311,00 |
|
|
Costco Wholesale Corp |
888351 |
844,519 |
18:42 |
+10,219 |
+1,22% |
844,390 |
844,790 |
834,300 |
774.728,00 |
|
|
IDEXX Laboratories |
888210 |
501,950 |
18:42 |
+6,110 |
+1,23% |
501,660 |
502,670 |
495,840 |
136.364,00 |
|
|
Intuitive Surgical |
888024 |
415,000 |
18:42 |
-2,240 |
-0,54% |
414,600 |
414,990 |
417,240 |
492.355,00 |
|
|
Fastenal Company |
887891 |
64,250 |
18:42 |
-0,940 |
-1,44% |
64,240 |
64,260 |
65,190 |
1,49 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,566 |
18:42 |
+0,246 |
+0,31% |
80,560 |
80,570 |
80,320 |
1,62 Mio. |
|
|
Microchip Technology |
886105 |
93,040 |
18:42 |
-1,260 |
-1,34% |
93,040 |
93,070 |
94,300 |
2,07 Mio. |
|
|
Intuit |
886053 |
572,060 |
18:41 |
-2,210 |
-0,38% |
571,740 |
572,110 |
574,270 |
655.392,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,010 |
18:42 |
+0,130 |
+0,20% |
64,000 |
64,020 |
63,880 |
1,16 Mio. |
|
|
Starbucks Corp |
884437 |
82,620 |
18:42 |
+1,460 |
+1,80% |
82,600 |
82,620 |
81,160 |
3,78 Mio. |
|
|
Synopsys |
883703 |
570,410 |
18:42 |
-17,730 |
-3,01% |
570,090 |
570,730 |
588,140 |
529.312,00 |
|
|
Roper Technologies |
883563 |
552,490 |
18:40 |
+5,570 |
+1,02% |
552,300 |
552,760 |
546,920 |
117.986,00 |
|
|
QUALCOMM |
883121 |
210,060 |
18:42 |
-1,840 |
-0,87% |
210,010 |
210,120 |
211,900 |
2,99 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
482,160 |
18:36 |
-0,880 |
-0,18% |
481,880 |
482,360 |
483,040 |
373.215,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,140 |
18:40 |
-3,730 |
-0,37% |
1.001,370 |
1.002,910 |
1.005,870 |
159.189,00 |
|
|
Cintas Corp |
880205 |
683,237 |
18:42 |
-2,613 |
-0,38% |
682,990 |
683,460 |
685,850 |
73.417,00 |
|
|
Cisco Systems |
878841 |
46,225 |
18:42 |
+0,205 |
+0,45% |
46,220 |
46,230 |
46,020 |
6,16 Mio. |
|
|
Electronic Arts |
878372 |
138,110 |
18:42 |
+0,150 |
+0,11% |
138,060 |
138,130 |
137,960 |
564.801,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
295,930 |
18:41 |
-0,490 |
-0,17% |
295,780 |
296,090 |
296,420 |
633.555,00 |
|
|
Adobe |
871981 |
465,500 |
18:42 |
+9,700 |
+2,13% |
465,340 |
465,550 |
455,800 |
1,62 Mio. |
|
|
Microsoft Corp |
870747 |
422,656 |
18:42 |
-1,354 |
-0,32% |
422,590 |
422,630 |
424,010 |
6,22 Mio. |
|
|
Honeywell International |
870153 |
209,170 |
18:41 |
-0,100 |
-0,05% |
209,140 |
209,190 |
209,270 |
1,18 Mio. |
|
|
Ross Stores |
870053 |
144,290 |
18:42 |
-0,050 |
-0,03% |
144,280 |
144,330 |
144,340 |
530.537,00 |
|
|
Autodesk |
869964 |
218,170 |
18:42 |
+1,890 |
+0,87% |
218,100 |
218,240 |
216,280 |
748.841,00 |
|
|
Lam Research Corp |
869686 |
954,700 |
18:41 |
-17,020 |
-1,75% |
954,450 |
956,090 |
971,720 |
277.872,00 |
|
|
Micron Technology |
869020 |
129,350 |
18:42 |
-4,360 |
-3,26% |
129,300 |
129,350 |
133,710 |
8,48 Mio. |
|
|
Paychex |
868284 |
122,080 |
18:42 |
+0,440 |
+0,36% |
122,060 |
122,100 |
121,640 |
357.742,00 |
|
|
Amgen |
867900 |
308,980 |
18:41 |
+1,600 |
+0,52% |
308,860 |
309,080 |
307,380 |
673.331,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
195,660 |
18:42 |
-0,210 |
-0,11% |
195,660 |
195,680 |
195,870 |
17,75 Mio. |
|
|
KLA Corp |
865884 |
777,810 |
18:41 |
-7,160 |
-0,91% |
777,450 |
778,550 |
784,970 |
278.011,00 |
|
|
CSX Corp |
865857 |
32,970 |
18:42 |
-0,080 |
-0,24% |
32,960 |
32,970 |
33,050 |
1,61 Mio. |
|
|
Applied Materials |
865177 |
220,870 |
18:42 |
-2,500 |
-1,12% |
220,840 |
220,910 |
223,370 |
1,69 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,550 |
18:42 |
-0,620 |
-0,37% |
165,530 |
165,550 |
166,170 |
30,56 Mio. |
|
|
Analog Devices |
862485 |
236,060 |
18:42 |
+0,380 |
+0,16% |
236,030 |
236,120 |
235,680 |
806.106,00 |
|
|
PACCAR |
861114 |
109,185 |
18:42 |
-0,825 |
-0,75% |
109,180 |
109,190 |
110,010 |
892.085,00 |
|
|
Intel Corp |
855681 |
30,380 |
18:42 |
-0,400 |
-1,30% |
30,370 |
30,380 |
30,780 |
14,42 Mio. |
|
|
Xcel Energy |
855009 |
54,825 |
18:42 |
-0,335 |
-0,61% |
54,820 |
54,830 |
55,160 |
580.534,00 |
|
|
Texas Instruments |
852654 |
195,330 |
18:42 |
-0,750 |
-0,38% |
195,320 |
195,360 |
196,080 |
1,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,630 |
18:42 |
-0,160 |
-0,43% |
36,620 |
36,630 |
36,790 |
1,24 Mio. |
|
|
PepsiCo |
851995 |
174,040 |
18:42 |
+0,550 |
+0,32% |
174,010 |
174,060 |
173,490 |
1,46 Mio. |
|
|
Automatic Data Processing |
850347 |
247,700 |
18:41 |
+1,920 |
+0,78% |
247,640 |
247,760 |
245,780 |
491.928,00 |
|
|
American Electric Power Compan |
850222 |
89,488 |
18:42 |
+0,538 |
+0,61% |
89,470 |
89,500 |
88,950 |
903.395,00 |
|
|
Biogen |
789617 |
232,850 |
18:41 |
-3,870 |
-1,63% |
232,470 |
232,860 |
236,720 |
426.668,00 |
|
|
Netflix |
552484 |
653,580 |
18:42 |
+3,310 |
+0,51% |
653,410 |
653,720 |
650,270 |
1,11 Mio. |
|
|
Comcast Corp |
157484 |
39,606 |
18:42 |
+0,466 |
+1,19% |
39,600 |
39,610 |
39,140 |
5,69 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,900 |
18:42 |
+5,020 |
+3,18% |
162,710 |
162,900 |
157,880 |
844.255,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,501 |
18:42 |
+0,201 |
+2,42% |
8,500 |
8,510 |
8,300 |
11,31 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
198,770 |
18:42 |
-10,560 |
-5,04% |
198,530 |
198,840 |
209,330 |
2,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
76,755 |
18:42 |
-0,205 |
-0,27% |
76,730 |
76,780 |
76,960 |
729.166,00 |
|
|
Marvell Technology |
A3CNLD |
67,960 |
18:42 |
-1,840 |
-2,64% |
67,940 |
67,970 |
69,800 |
3,86 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,680 |
18:41 |
-0,410 |
-0,84% |
48,680 |
48,710 |
49,090 |
508.186,00 |
|
|
DoorDash |
A2QHEA |
113,540 |
18:42 |
+2,960 |
+2,68% |
113,540 |
113,590 |
110,580 |
1,84 Mio. |
|
|
Airbnb |
A2QG35 |
147,800 |
18:42 |
+2,020 |
+1,39% |
147,760 |
147,840 |
145,780 |
1,40 Mio. |
|
|
Datadog |
A2PSFR |
109,845 |
18:42 |
-0,635 |
-0,57% |
109,810 |
109,880 |
110,480 |
1,31 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
343,000 |
18:42 |
+0,820 |
+0,24% |
342,880 |
343,370 |
342,180 |
2,94 Mio. |
|
|
Moderna |
A2N9D9 |
157,315 |
18:42 |
+2,475 |
+1,60% |
157,220 |
157,340 |
154,840 |
1,94 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,900 |
18:42 |
+1,100 |
+0,77% |
143,850 |
143,900 |
142,800 |
4,43 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,830 |
18:42 |
+0,050 |
+0,14% |
34,820 |
34,830 |
34,780 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.394,775 |
18:42 |
-18,315 |
-1,30% |
1.393,990 |
1.395,580 |
1.413,090 |
814.491,00 |
|
|
Zscaler |
A2JF28 |
179,305 |
18:42 |
+4,735 |
+2,71% |
179,220 |
179,330 |
174,570 |
1,25 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.830,052 |
18:40 |
-0,987 |
-0,03% |
3.824,570 |
3.834,040 |
3.831,040 |
60.248,00 |
|
|
MongoDB |
A2DYB1 |
230,030 |
18:42 |
-3,210 |
-1,38% |
229,900 |
230,170 |
233,240 |
857.145,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,615 |
18:42 |
-0,135 |
-0,43% |
31,610 |
31,620 |
31,750 |
1,76 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,223 |
18:42 |
-0,186 |
-0,19% |
97,220 |
97,270 |
97,410 |
879.202,00 |
|
|
Charter Communications |
A2AJX9 |
285,530 |
18:41 |
+7,430 |
+2,67% |
285,600 |
285,930 |
278,100 |
278.991,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,990 |
18:42 |
+1,160 |
+1,57% |
74,980 |
75,000 |
73,830 |
925.377,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,580 |
18:42 |
+0,010 |
+0,39% |
2,570 |
2,580 |
2,570 |
6,45 Mio. |
|
|
CDW Corp |
A1W0KL |
221,960 |
18:41 |
-0,970 |
-0,44% |
221,830 |
222,030 |
222,930 |
168.339,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
180,640 |
18:42 |
+0,370 |
+0,21% |
180,640 |
180,660 |
180,270 |
2,79 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
297,260 |
18:42 |
+1,850 |
+0,63% |
297,160 |
297,360 |
295,410 |
1,15 Mio. |
|
|
Meta Platforms |
A1JWVX |
497,010 |
18:42 |
+1,950 |
+0,39% |
496,960 |
497,090 |
495,060 |
5,94 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.042,153 |
18:42 |
+0,813 |
+0,08% |
1.040,470 |
1.042,210 |
1.041,340 |
740.827,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,420 |
18:42 |
+1,230 |
+0,65% |
190,370 |
190,470 |
189,190 |
420.139,00 |
|
|
Mondelez International |
A1J4U0 |
68,700 |
18:42 |
+0,720 |
+1,06% |
68,700 |
68,710 |
67,980 |
2,20 Mio. |
|
|
Workday |
A1J39P |
215,840 |
18:42 |
+3,380 |
+1,59% |
215,760 |
215,890 |
212,460 |
1,41 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
986,080 |
18:40 |
+9,220 |
+0,94% |
985,710 |
986,480 |
976,860 |
226.941,00 |
|
|
Tesla |
A1CX3T |
176,730 |
18:42 |
+1,730 |
+0,99% |
176,730 |
176,740 |
175,000 |
35,28 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,190 |
18:41 |
-1,510 |
-0,55% |
274,100 |
274,390 |
275,700 |
312.339,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,770 |
18:42 |
+0,700 |
+0,40% |
177,760 |
177,770 |
177,070 |
6,08 Mio. |
|
|
Alphabet |
A14Y6F |
176,249 |
18:42 |
+0,839 |
+0,48% |
176,230 |
176,250 |
175,410 |
7,83 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,295 |
18:42 |
+0,295 |
+0,57% |
52,290 |
52,300 |
52,000 |
19,27 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,665 |
18:42 |
-0,005 |
-0,01% |
34,660 |
34,670 |
34,670 |
4,48 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,970 |
18:42 |
+3,440 |
+5,41% |
66,960 |
66,980 |
63,530 |
11,80 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,835 |
18:42 |
-0,105 |
-0,66% |
15,830 |
15,840 |
15,940 |
2,61 Mio. |
|
|
Fortinet |
A0YEFE |
59,900 |
18:42 |
+0,190 |
+0,32% |
59,900 |
59,910 |
59,710 |
941.305,00 |
|
|
Verisk Analytics |
A0YA2M |
260,555 |
18:38 |
-0,725 |
-0,28% |
260,450 |
260,630 |
261,280 |
151.349,00 |
|
|
Dollar Tree |
A0NFQC |
113,620 |
18:42 |
-0,760 |
-0,66% |
113,590 |
113,620 |
114,380 |
1,73 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.624,205 |
18:41 |
+19,305 |
+1,20% |
1.622,010 |
1.625,020 |
1.604,900 |
185.723,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
326,075 |
18:42 |
+17,805 |
+5,78% |
325,900 |
326,250 |
308,270 |
8,67 Mio. |
|
|
DexCom |
A0D9T1 |
114,935 |
18:42 |
-3,145 |
-2,66% |
114,800 |
115,070 |
118,080 |
1,37 Mio. |
|