| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.588,24 |
18:51 |
-12,73 |
-0,07% |
- |
- |
18.600,97 |
0,00 |
|
|
DexCom |
A0D9T1 |
115,600 |
18:51 |
+0,370 |
+0,32% |
115,540 |
115,660 |
115,230 |
1,25 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,140 |
18:51 |
-0,480 |
-0,16% |
306,050 |
306,230 |
306,620 |
1,05 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.634,300 |
18:48 |
-58,840 |
-3,48% |
1.631,370 |
1.636,090 |
1.693,140 |
205.655,00 |
|
|
Dollar Tree |
A0NFQC |
120,950 |
18:51 |
-0,030 |
-0,02% |
120,870 |
120,960 |
120,980 |
1,65 Mio. |
|
|
Verisk Analytics |
A0YA2M |
256,605 |
18:51 |
+2,855 |
+1,13% |
256,490 |
256,700 |
253,750 |
186.726,00 |
|
|
Fortinet |
A0YEFE |
58,830 |
18:51 |
+0,030 |
+0,05% |
58,810 |
58,830 |
58,800 |
1,28 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,035 |
18:51 |
+0,115 |
+0,72% |
16,030 |
16,040 |
15,920 |
2,72 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,295 |
18:51 |
-0,165 |
-0,26% |
63,290 |
63,300 |
63,460 |
4,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,395 |
18:51 |
+0,295 |
+0,84% |
35,390 |
35,400 |
35,100 |
2,85 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,695 |
18:51 |
-0,195 |
-0,38% |
51,690 |
51,700 |
51,890 |
8,72 Mio. |
|
|
Alphabet |
A14Y6F |
172,605 |
18:51 |
-0,565 |
-0,33% |
172,590 |
172,610 |
173,170 |
9,78 Mio. |
|
|
Alphabet |
A14Y6H |
173,990 |
18:51 |
-0,430 |
-0,25% |
173,990 |
174,000 |
174,420 |
5,48 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,490 |
18:50 |
-2,450 |
-0,91% |
267,410 |
267,610 |
269,940 |
711.472,00 |
|
|
Tesla |
A1CX3T |
175,805 |
18:51 |
-0,485 |
-0,28% |
175,790 |
175,820 |
176,290 |
38,62 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
962,165 |
18:48 |
+5,555 |
+0,58% |
961,160 |
963,160 |
956,610 |
103.380,00 |
|
|
Workday |
A1J39P |
209,505 |
18:50 |
-1,325 |
-0,63% |
209,430 |
209,560 |
210,830 |
1,37 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,145 |
18:51 |
+0,795 |
+1,18% |
68,140 |
68,150 |
67,350 |
1,73 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
186,750 |
18:51 |
-3,960 |
-2,08% |
186,720 |
186,870 |
190,710 |
803.104,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
947,175 |
18:50 |
-18,305 |
-1,90% |
946,530 |
947,990 |
965,480 |
336.608,00 |
|
|
Meta Platforms |
A1JWVX |
476,175 |
18:51 |
-1,315 |
-0,28% |
476,090 |
476,260 |
477,490 |
3,65 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,070 |
18:51 |
-4,410 |
-1,50% |
290,000 |
290,210 |
294,480 |
1,14 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,030 |
18:51 |
+3,950 |
+2,28% |
177,020 |
177,060 |
173,080 |
2,42 Mio. |
|
|
CDW Corp |
A1W0KL |
222,350 |
18:49 |
-1,140 |
-0,51% |
222,230 |
222,420 |
223,490 |
142.427,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,660 |
18:51 |
-0,110 |
-3,97% |
2,660 |
2,670 |
2,770 |
8,36 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,820 |
18:51 |
+0,080 |
+0,11% |
73,820 |
73,840 |
73,740 |
228.565,00 |
|
|
Charter Communications |
A2AJX9 |
281,510 |
18:51 |
-4,710 |
-1,65% |
281,290 |
281,750 |
286,220 |
233.880,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,141 |
18:51 |
+1,031 |
+1,11% |
94,140 |
94,190 |
93,110 |
1,04 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,725 |
18:51 |
-0,425 |
-1,32% |
31,720 |
31,730 |
32,150 |
1,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
231,930 |
18:50 |
-2,680 |
-1,14% |
231,770 |
232,050 |
234,610 |
1,54 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.779,000 |
18:46 |
+15,360 |
+0,41% |
3.770,090 |
3.782,160 |
3.763,640 |
59.507,00 |
|
|
Zscaler |
A2JF28 |
168,990 |
18:51 |
-0,030 |
-0,02% |
168,860 |
169,000 |
169,020 |
997.848,00 |
|
|
Broadcom |
A2JG9Z |
1.314,320 |
18:50 |
-7,580 |
-0,57% |
1.313,700 |
1.314,900 |
1.321,900 |
858.735,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,630 |
18:51 |
+0,260 |
+0,76% |
34,630 |
34,640 |
34,370 |
3,66 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,830 |
18:51 |
-2,090 |
-1,42% |
144,800 |
144,870 |
146,920 |
3,62 Mio. |
|
|
Moderna |
A2N9D9 |
143,920 |
18:51 |
-3,900 |
-2,64% |
143,780 |
144,030 |
147,820 |
1,58 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
305,750 |
18:51 |
-2,940 |
-0,95% |
305,710 |
306,000 |
308,690 |
2,60 Mio. |
|
|
Datadog |
A2PSFR |
109,005 |
18:51 |
-0,335 |
-0,31% |
108,960 |
109,000 |
109,340 |
2,00 Mio. |
|
|
Airbnb |
A2QG35 |
146,550 |
18:51 |
+0,300 |
+0,21% |
146,530 |
146,610 |
146,250 |
1,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
110,860 |
18:50 |
+0,040 |
+0,04% |
110,840 |
110,880 |
110,820 |
1,65 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,960 |
18:51 |
-0,650 |
-1,34% |
47,960 |
48,020 |
48,610 |
384.824,00 |
|
|
Marvell Technology |
A3CNLD |
66,750 |
18:51 |
-1,460 |
-2,14% |
66,740 |
66,770 |
68,210 |
6,31 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,985 |
18:51 |
-0,165 |
-0,21% |
76,970 |
77,000 |
77,150 |
740.613,00 |
|
|
Constellation Energy Corp |
A3DCXB |
202,650 |
18:51 |
-5,610 |
-2,69% |
202,630 |
202,930 |
208,260 |
2,64 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
18:51 |
-0,060 |
-0,72% |
8,260 |
8,270 |
8,330 |
9,59 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,580 |
18:51 |
+0,160 |
+0,10% |
159,510 |
159,660 |
159,420 |
713.264,00 |
|
|
Comcast Corp |
157484 |
39,455 |
18:51 |
-0,125 |
-0,32% |
39,450 |
39,460 |
39,580 |
3,49 Mio. |
|
|
Netflix |
552484 |
631,620 |
18:51 |
-2,170 |
-0,34% |
631,330 |
631,840 |
633,790 |
1,09 Mio. |
|
|
Biogen |
789617 |
231,960 |
18:51 |
+2,160 |
+0,94% |
231,720 |
232,120 |
229,800 |
252.637,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,300 |
18:51 |
+0,220 |
+0,24% |
90,300 |
90,340 |
90,080 |
735.999,00 |
|
|
Automatic Data Processing |
850347 |
245,430 |
18:51 |
+1,410 |
+0,58% |
245,360 |
245,510 |
244,020 |
269.675,00 |
|
|
PepsiCo |
851995 |
173,875 |
18:51 |
+2,645 |
+1,54% |
173,860 |
173,890 |
171,230 |
1,40 Mio. |
|
|
Exelon Corp |
852011 |
37,200 |
18:51 |
±0,000 |
±0,00% |
37,190 |
37,200 |
37,200 |
940.963,00 |
|
|
Texas Instruments |
852654 |
192,770 |
18:51 |
-0,950 |
-0,49% |
192,770 |
192,830 |
193,720 |
1,32 Mio. |
|
|
Xcel Energy |
855009 |
56,195 |
18:51 |
+0,915 |
+1,66% |
56,190 |
56,200 |
55,280 |
1,00 Mio. |
|
|
Intel Corp |
855681 |
30,120 |
18:51 |
-0,170 |
-0,56% |
30,110 |
30,120 |
30,290 |
21,90 Mio. |
|
|
PACCAR |
861114 |
105,510 |
18:51 |
+0,020 |
+0,02% |
105,500 |
105,550 |
105,490 |
948.659,00 |
|
|
Analog Devices |
862485 |
229,950 |
18:50 |
-2,260 |
-0,97% |
229,950 |
230,150 |
232,210 |
837.366,00 |
|
|
Advanced Micro Devices |
863186 |
161,060 |
18:51 |
-2,490 |
-1,52% |
161,060 |
161,080 |
163,550 |
25,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
210,145 |
18:51 |
-4,065 |
-1,90% |
210,070 |
210,220 |
214,210 |
1,32 Mio. |
|
|
CSX Corp |
865857 |
32,875 |
18:51 |
-0,305 |
-0,92% |
32,870 |
32,880 |
33,180 |
2,90 Mio. |
|
|
KLA Corp |
865884 |
743,740 |
18:49 |
-10,410 |
-1,38% |
743,510 |
744,440 |
754,150 |
171.204,00 |
|
|
Apple |
865985 |
194,660 |
18:51 |
+0,630 |
+0,32% |
194,650 |
194,660 |
194,030 |
20,81 Mio. |
|
|
Amgen |
867900 |
308,645 |
18:50 |
+1,225 |
+0,40% |
308,370 |
308,580 |
307,420 |
540.249,00 |
|
|
Paychex |
868284 |
121,630 |
18:50 |
+1,480 |
+1,23% |
121,570 |
121,630 |
120,150 |
470.054,00 |
|
|
Micron Technology |
869020 |
126,095 |
18:51 |
-2,075 |
-1,62% |
126,080 |
126,110 |
128,170 |
6,10 Mio. |
|
|
Lam Research Corp |
869686 |
914,000 |
18:50 |
-21,630 |
-2,31% |
913,470 |
915,020 |
935,630 |
266.656,00 |
|
|
Autodesk |
869964 |
210,850 |
18:51 |
+0,030 |
+0,01% |
210,810 |
210,950 |
210,820 |
1,68 Mio. |
|
|
Ross Stores |
870053 |
140,020 |
18:51 |
-1,200 |
-0,85% |
140,020 |
140,070 |
141,220 |
907.672,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
206,460 |
18:51 |
+4,000 |
+1,98% |
206,460 |
206,520 |
202,460 |
1,54 Mio. |
|
|
Microsoft Corp |
870747 |
413,060 |
18:51 |
-0,460 |
-0,11% |
413,050 |
413,110 |
413,520 |
5,63 Mio. |
|
|
Adobe |
871981 |
445,600 |
18:51 |
+6,580 |
+1,50% |
445,480 |
445,750 |
439,020 |
1,61 Mio. |
|
|
Cadence Design Systems |
873567 |
284,710 |
18:50 |
-1,440 |
-0,50% |
284,570 |
284,880 |
286,150 |
543.529,00 |
|
|
Electronic Arts |
878372 |
134,570 |
18:51 |
+1,580 |
+1,19% |
134,550 |
134,600 |
132,990 |
551.782,00 |
|
|
Cisco Systems |
878841 |
47,065 |
18:51 |
+0,415 |
+0,89% |
47,060 |
47,070 |
46,650 |
7,02 Mio. |
|
|
Cintas Corp |
880205 |
679,750 |
18:42 |
+5,200 |
+0,77% |
680,110 |
680,940 |
674,550 |
151.953,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
995,575 |
18:51 |
+6,095 |
+0,62% |
994,600 |
996,250 |
989,480 |
134.947,00 |
|
|
Vertex Pharmaceuticals |
882807 |
469,270 |
18:51 |
-0,910 |
-0,19% |
468,890 |
469,530 |
470,180 |
427.404,00 |
|
|
QUALCOMM |
883121 |
203,260 |
18:51 |
-2,650 |
-1,29% |
203,220 |
203,300 |
205,910 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
542,870 |
18:51 |
+6,710 |
+1,25% |
542,530 |
543,200 |
536,160 |
161.541,00 |
|
|
Synopsys |
883703 |
558,610 |
18:50 |
-2,570 |
-0,46% |
558,420 |
558,870 |
561,180 |
347.781,00 |
|
|
Starbucks Corp |
884437 |
82,480 |
18:51 |
+0,400 |
+0,49% |
82,470 |
82,490 |
82,080 |
6,18 Mio. |
|
|
Gilead Sciences |
885823 |
63,872 |
18:51 |
+0,442 |
+0,70% |
63,870 |
63,890 |
63,430 |
1,67 Mio. |
|
|
Intuit |
886053 |
572,020 |
18:51 |
+4,800 |
+0,85% |
571,850 |
572,280 |
567,220 |
615.636,00 |
|
|
Microchip Technology |
886105 |
94,575 |
18:51 |
-1,045 |
-1,09% |
94,560 |
94,590 |
95,620 |
1,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,660 |
18:51 |
+0,670 |
+0,85% |
79,640 |
79,660 |
78,990 |
1,89 Mio. |
|
|
Fastenal Company |
887891 |
64,040 |
18:51 |
-0,270 |
-0,42% |
64,040 |
64,060 |
64,310 |
767.905,00 |
|
|
Intuitive Surgical |
888024 |
404,780 |
18:51 |
+0,920 |
+0,23% |
404,540 |
404,910 |
403,860 |
396.106,00 |
|
|
IDEXX Laboratories |
888210 |
489,880 |
18:51 |
-2,550 |
-0,52% |
489,700 |
490,290 |
492,430 |
276.488,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
824,280 |
18:50 |
+8,890 |
+1,09% |
824,150 |
824,490 |
815,390 |
662.013,00 |
|
|
Copart |
893807 |
52,900 |
18:51 |
+0,250 |
+0,47% |
52,890 |
52,900 |
52,650 |
1,33 Mio. |
|
|
ANSYS |
901492 |
315,540 |
18:51 |
+0,790 |
+0,25% |
315,350 |
315,730 |
314,750 |
190.325,00 |
|
|
Amazon.com |
906866 |
178,690 |
18:51 |
+0,350 |
+0,20% |
178,690 |
178,710 |
178,340 |
12,89 Mio. |
|
|
Marriott International |
913070 |
230,405 |
18:51 |
+2,025 |
+0,89% |
230,310 |
230,500 |
228,380 |
424.019,00 |
|
|
Take-Two Interactive Software |
914508 |
165,190 |
18:50 |
+1,550 |
+0,95% |
165,160 |
165,230 |
163,640 |
655.869,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,520 |
18:51 |
-0,260 |
-0,40% |
65,510 |
65,530 |
65,780 |
618.174,00 |
|
|
NVIDIA Corp |
918422 |
1.154,320 |
18:51 |
+4,320 |
+0,38% |
1.154,210 |
1.154,490 |
1.150,000 |
22,40 Mio. |
|
|
CoStar Group |
922134 |
78,680 |
18:51 |
+0,630 |
+0,81% |
78,680 |
78,730 |
78,050 |
871.095,00 |
|
|
Old Dominion Freight Line |
923655 |
174,670 |
18:51 |
+5,340 |
+3,15% |
174,610 |
174,850 |
169,330 |
1,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
103,095 |
18:51 |
-0,275 |
-0,27% |
103,010 |
103,100 |
103,370 |
2,14 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,290 |
18:51 |
-1,900 |
-2,60% |
71,270 |
71,310 |
73,190 |
1,03 Mio. |
|