| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.548,98 |
18:04 |
-52,00 |
-0,28% |
- |
- |
18.600,97 |
0,00 |
|
|
Old Dominion Freight Line |
923655 |
176,315 |
18:04 |
+6,985 |
+4,13% |
176,240 |
176,390 |
169,330 |
1,59 Mio. |
|
|
Honeywell International |
870153 |
206,020 |
18:04 |
+3,560 |
+1,76% |
205,990 |
206,040 |
202,460 |
1,32 Mio. |
|
|
T-Mobile US |
A1T7LU |
175,920 |
18:04 |
+2,840 |
+1,64% |
175,890 |
175,930 |
173,080 |
2,05 Mio. |
|
|
Adobe |
871981 |
444,830 |
18:03 |
+5,810 |
+1,32% |
444,710 |
445,010 |
439,020 |
1,44 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,150 |
18:04 |
+1,040 |
+1,12% |
94,090 |
94,150 |
93,110 |
891.511,00 |
|
|
PepsiCo |
851995 |
173,090 |
18:04 |
+1,860 |
+1,09% |
173,080 |
173,100 |
171,230 |
1,10 Mio. |
|
|
Paychex |
868284 |
121,380 |
18:04 |
+1,230 |
+1,02% |
121,370 |
121,400 |
120,150 |
410.986,00 |
|
|
Xcel Energy |
855009 |
55,780 |
18:04 |
+0,500 |
+0,90% |
55,770 |
55,780 |
55,280 |
775.021,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,710 |
18:04 |
+0,660 |
+0,85% |
78,670 |
78,710 |
78,050 |
701.620,00 |
|
|
Costco Wholesale Corp |
888351 |
821,900 |
18:02 |
+6,510 |
+0,80% |
821,820 |
822,390 |
815,390 |
566.395,00 |
|
|
Airbnb |
A2QG35 |
147,355 |
18:04 |
+1,105 |
+0,76% |
147,340 |
147,390 |
146,250 |
1,18 Mio. |
|
|
Verisk Analytics |
A0YA2M |
255,660 |
18:04 |
+1,910 |
+0,75% |
255,380 |
255,680 |
253,750 |
151.106,00 |
|
|
Biogen |
789617 |
231,505 |
18:02 |
+1,705 |
+0,74% |
231,270 |
231,600 |
229,800 |
210.627,00 |
|
|
Copart |
893807 |
53,040 |
18:04 |
+0,390 |
+0,74% |
53,050 |
53,060 |
52,650 |
1,10 Mio. |
|
|
Starbucks Corp |
884437 |
82,680 |
18:04 |
+0,600 |
+0,73% |
82,680 |
82,690 |
82,080 |
5,37 Mio. |
|
|
Roper Technologies |
883563 |
539,890 |
18:02 |
+3,730 |
+0,70% |
539,480 |
540,160 |
536,160 |
136.172,00 |
|
|
Mondelez International |
A1J4U0 |
67,785 |
18:04 |
+0,435 |
+0,65% |
67,780 |
67,790 |
67,350 |
1,46 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,480 |
18:04 |
+0,490 |
+0,62% |
79,480 |
79,490 |
78,990 |
1,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
63,820 |
18:04 |
+0,390 |
+0,61% |
63,810 |
63,830 |
63,430 |
1,38 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
962,370 |
18:03 |
+5,760 |
+0,60% |
961,730 |
963,050 |
956,610 |
86.434,00 |
|
|
Marriott International |
913070 |
229,742 |
18:03 |
+1,362 |
+0,60% |
229,510 |
229,770 |
228,380 |
358.375,00 |
|
|
Cintas Corp |
880205 |
678,520 |
18:03 |
+3,970 |
+0,59% |
678,520 |
678,930 |
674,550 |
133.762,00 |
|
|
Electronic Arts |
878372 |
133,732 |
18:04 |
+0,742 |
+0,56% |
133,720 |
133,760 |
132,990 |
455.263,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,295 |
18:04 |
+0,195 |
+0,56% |
35,290 |
35,300 |
35,100 |
2,50 Mio. |
|
|
Autodesk |
869964 |
211,800 |
18:04 |
+0,980 |
+0,46% |
211,640 |
211,840 |
210,820 |
1,57 Mio. |
|
|
Intuit |
886053 |
569,735 |
18:03 |
+2,515 |
+0,44% |
569,460 |
569,920 |
567,220 |
527.674,00 |
|
|
Automatic Data Processing |
850347 |
245,100 |
18:04 |
+1,080 |
+0,44% |
245,040 |
245,210 |
244,020 |
232.596,00 |
|
|
PACCAR |
861114 |
105,900 |
18:03 |
+0,410 |
+0,39% |
105,860 |
105,900 |
105,490 |
779.657,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
46,815 |
18:04 |
+0,165 |
+0,35% |
46,810 |
46,820 |
46,650 |
5,56 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,980 |
18:03 |
+0,560 |
+0,35% |
159,800 |
159,980 |
159,420 |
619.673,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,480 |
18:04 |
+0,110 |
+0,32% |
34,480 |
34,490 |
34,370 |
1,19 Mio. |
|
|
Take-Two Interactive Software |
914508 |
164,130 |
18:02 |
+0,490 |
+0,30% |
164,130 |
164,230 |
163,640 |
533.113,00 |
|
|
Booking Holdings |
A2JEXP |
3.774,191 |
18:00 |
+10,551 |
+0,28% |
3.773,240 |
3.778,770 |
3.763,640 |
52.107,00 |
|
|
Amgen |
867900 |
308,210 |
18:04 |
+0,790 |
+0,26% |
308,020 |
308,210 |
307,420 |
454.617,00 |
|
|
lululemon athletica |
A0MXBY |
307,355 |
18:03 |
+0,735 |
+0,24% |
307,200 |
307,510 |
306,620 |
929.149,00 |
|
|
DoorDash |
A2QHEA |
111,025 |
18:03 |
+0,205 |
+0,19% |
111,000 |
111,050 |
110,820 |
1,45 Mio. |
|
|
DexCom |
A0D9T1 |
115,440 |
18:04 |
+0,210 |
+0,18% |
115,370 |
115,460 |
115,230 |
1,08 Mio. |
|
|
ANSYS |
901492 |
315,190 |
18:03 |
+0,440 |
+0,14% |
315,010 |
315,470 |
314,750 |
165.465,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
990,370 |
18:03 |
+0,890 |
+0,09% |
989,320 |
991,420 |
989,480 |
104.905,00 |
|
|
Amazon.com |
906866 |
178,470 |
18:04 |
+0,130 |
+0,07% |
178,460 |
178,490 |
178,340 |
10,81 Mio. |
|
|
Apple |
865985 |
194,055 |
18:04 |
+0,025 |
+0,01% |
194,050 |
194,060 |
194,030 |
17,72 Mio. |
|
|
Intuitive Surgical |
888024 |
403,785 |
18:03 |
-0,075 |
-0,02% |
403,670 |
404,030 |
403,860 |
323.751,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,900 |
18:04 |
-0,020 |
-0,13% |
15,900 |
15,910 |
15,920 |
2,27 Mio. |
|
|
Fortinet |
A0YEFE |
58,720 |
18:04 |
-0,080 |
-0,14% |
58,710 |
58,720 |
58,800 |
1,04 Mio. |
|
|
American Electric Power Compan |
850222 |
89,910 |
18:04 |
-0,170 |
-0,19% |
89,890 |
89,910 |
90,080 |
639.309,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
18:03 |
-0,150 |
-0,20% |
73,570 |
73,600 |
73,740 |
187.700,00 |
|
|
Alphabet |
A14Y6H |
173,975 |
18:04 |
-0,445 |
-0,26% |
173,970 |
173,980 |
174,420 |
4,84 Mio. |
|
|
Microsoft Corp |
870747 |
412,460 |
18:04 |
-1,060 |
-0,26% |
412,430 |
412,480 |
413,520 |
4,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
103,100 |
18:04 |
-0,270 |
-0,26% |
103,060 |
103,140 |
103,370 |
2,00 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,930 |
18:03 |
-0,220 |
-0,29% |
76,910 |
76,940 |
77,150 |
595.476,00 |
|
|
Zscaler |
A2JF28 |
168,510 |
18:04 |
-0,510 |
-0,30% |
168,390 |
168,550 |
169,020 |
889.421,00 |
|
|
Alphabet |
A14Y6F |
172,600 |
18:04 |
-0,570 |
-0,33% |
172,590 |
172,600 |
173,170 |
8,96 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,250 |
18:04 |
-0,210 |
-0,33% |
63,220 |
63,240 |
63,460 |
3,75 Mio. |
|
|
Datadog |
A2PSFR |
108,940 |
18:04 |
-0,400 |
-0,37% |
108,870 |
108,940 |
109,340 |
1,74 Mio. |
|
|
Comcast Corp |
157484 |
39,425 |
18:04 |
-0,155 |
-0,39% |
39,420 |
39,430 |
39,580 |
2,66 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,475 |
18:04 |
-0,505 |
-0,42% |
120,450 |
120,490 |
120,980 |
1,24 Mio. |
|
|
Netflix |
552484 |
631,115 |
18:04 |
-2,675 |
-0,42% |
630,990 |
631,250 |
633,790 |
930.398,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,500 |
18:03 |
-0,280 |
-0,43% |
65,490 |
65,510 |
65,780 |
513.404,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
1.145,000 |
18:04 |
-5,000 |
-0,43% |
1.144,700 |
1.145,270 |
1.150,000 |
19,52 Mio. |
|
|
Fastenal Company |
887891 |
64,030 |
18:04 |
-0,280 |
-0,44% |
64,020 |
64,040 |
64,310 |
641.658,00 |
|
|
Meta Platforms |
A1JWVX |
475,385 |
18:04 |
-2,105 |
-0,44% |
475,310 |
475,430 |
477,490 |
3,00 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
468,010 |
18:04 |
-2,170 |
-0,46% |
467,720 |
468,300 |
470,180 |
363.548,00 |
|
|
Intel Corp |
855681 |
30,150 |
18:04 |
-0,140 |
-0,46% |
30,150 |
30,160 |
30,290 |
19,46 Mio. |
|
|
Texas Instruments |
852654 |
192,750 |
18:04 |
-0,970 |
-0,50% |
192,750 |
192,770 |
193,720 |
1,05 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
307,110 |
18:04 |
-1,580 |
-0,51% |
307,010 |
307,210 |
308,690 |
2,09 Mio. |
|
|
Workday |
A1J39P |
209,750 |
18:03 |
-1,080 |
-0,51% |
209,620 |
209,750 |
210,830 |
1,18 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,615 |
18:04 |
-0,275 |
-0,53% |
51,620 |
51,630 |
51,890 |
7,22 Mio. |
|
|
Tesla |
A1CX3T |
175,350 |
18:04 |
-0,940 |
-0,53% |
175,340 |
175,370 |
176,290 |
34,78 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.314,420 |
18:04 |
-7,480 |
-0,57% |
1.313,660 |
1.315,310 |
1.321,900 |
715.245,00 |
|
|
MongoDB |
A2DYB1 |
233,190 |
18:03 |
-1,420 |
-0,61% |
233,070 |
233,310 |
234,610 |
1,36 Mio. |
|
|
Cadence Design Systems |
873567 |
284,385 |
18:03 |
-1,765 |
-0,62% |
284,270 |
284,500 |
286,150 |
460.088,00 |
|
|
Analog Devices |
862485 |
230,545 |
18:04 |
-1,665 |
-0,72% |
230,510 |
230,580 |
232,210 |
723.100,00 |
|
|
Exelon Corp |
852011 |
36,930 |
18:03 |
-0,270 |
-0,73% |
36,930 |
36,940 |
37,200 |
745.984,00 |
|
|
CDW Corp |
A1W0KL |
221,770 |
18:03 |
-1,720 |
-0,77% |
221,770 |
221,880 |
223,490 |
106.642,00 |
|
|
Ross Stores |
870053 |
140,100 |
18:03 |
-1,120 |
-0,79% |
140,070 |
140,110 |
141,220 |
769.551,00 |
|
|
IDEXX Laboratories |
888210 |
488,355 |
18:03 |
-4,075 |
-0,83% |
488,180 |
488,910 |
492,430 |
247.042,00 |
|
|
Synopsys |
883703 |
555,880 |
18:03 |
-5,300 |
-0,94% |
555,560 |
556,380 |
561,180 |
290.671,00 |
|
|
GlobalFoundries |
A3C6AF |
48,120 |
18:03 |
-0,490 |
-1,01% |
48,120 |
48,150 |
48,610 |
297.475,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CSX Corp |
865857 |
32,835 |
18:04 |
-0,345 |
-1,04% |
32,830 |
32,840 |
33,180 |
2,27 Mio. |
|
|
Microchip Technology |
886105 |
94,620 |
18:04 |
-1,000 |
-1,05% |
94,600 |
94,620 |
95,620 |
993.058,00 |
|
|
KLA Corp |
865884 |
745,380 |
18:03 |
-8,770 |
-1,16% |
744,640 |
746,000 |
754,150 |
135.510,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,530 |
18:03 |
-3,410 |
-1,26% |
266,410 |
266,650 |
269,940 |
552.963,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
290,715 |
18:03 |
-3,765 |
-1,28% |
290,650 |
290,780 |
294,480 |
872.353,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,215 |
18:04 |
-0,115 |
-1,38% |
8,210 |
8,220 |
8,330 |
7,69 Mio. |
|
|
QUALCOMM |
883121 |
202,810 |
18:04 |
-3,100 |
-1,51% |
202,770 |
202,850 |
205,910 |
2,34 Mio. |
|
|
Charter Communications |
A2AJX9 |
281,600 |
18:04 |
-4,620 |
-1,61% |
281,350 |
281,790 |
286,220 |
180.736,00 |
|
|
Advanced Micro Devices |
863186 |
160,780 |
18:04 |
-2,770 |
-1,69% |
160,780 |
160,810 |
163,550 |
21,95 Mio. |
|
|
Micron Technology |
869020 |
125,950 |
18:04 |
-2,220 |
-1,73% |
125,920 |
125,970 |
128,170 |
5,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
948,665 |
18:03 |
-16,815 |
-1,74% |
947,740 |
949,590 |
965,480 |
281.858,00 |
|
|
PDD Holdings |
A2JRK6 |
144,240 |
18:04 |
-2,680 |
-1,82% |
144,170 |
144,270 |
146,920 |
3,22 Mio. |
|
|
Applied Materials |
865177 |
209,980 |
18:04 |
-4,230 |
-1,97% |
209,880 |
209,990 |
214,210 |
1,11 Mio. |
|
|
Lam Research Corp |
869686 |
916,935 |
18:01 |
-18,695 |
-2,00% |
916,830 |
919,000 |
935,630 |
199.574,00 |
|
|
Diamondback Energy |
A1J6Y4 |
186,745 |
18:03 |
-3,965 |
-2,08% |
186,660 |
186,830 |
190,710 |
698.316,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,475 |
18:04 |
-0,675 |
-2,10% |
31,470 |
31,480 |
32,150 |
1,39 Mio. |
|
|
Moderna |
A2N9D9 |
144,610 |
18:04 |
-3,210 |
-2,17% |
144,540 |
144,770 |
147,820 |
1,40 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,260 |
18:04 |
-1,930 |
-2,64% |
71,240 |
71,280 |
73,190 |
882.840,00 |
|
|
Marvell Technology |
A3CNLD |
66,290 |
18:04 |
-1,920 |
-2,81% |
66,280 |
66,310 |
68,210 |
5,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,665 |
18:04 |
-0,105 |
-3,79% |
2,660 |
2,670 |
2,770 |
7,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.628,845 |
18:04 |
-64,295 |
-3,80% |
1.626,070 |
1.631,650 |
1.693,140 |
178.804,00 |
|
|
Constellation Energy Corp |
A3DCXB |
200,330 |
18:04 |
-7,930 |
-3,81% |
200,020 |
200,410 |
208,260 |
2,36 Mio. |
|