| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.103,02 |
20:21 |
-291,29 |
-1,67% |
- |
- |
17.394,31 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
61,020 |
20:21 |
-1,910 |
-3,04% |
61,010 |
61,030 |
62,930 |
4,55 Mio. |
|
|
Illumina |
927079 |
116,865 |
20:21 |
+0,175 |
+0,15% |
116,820 |
116,910 |
116,690 |
789.823,00 |
|
|
Old Dominion Freight Line |
923655 |
211,625 |
20:20 |
+3,805 |
+1,83% |
211,490 |
211,740 |
207,820 |
839.397,00 |
|
|
CoStar Group |
922134 |
84,790 |
20:21 |
+0,610 |
+0,72% |
84,760 |
84,820 |
84,180 |
949.546,00 |
|
|
NVIDIA Corp |
918422 |
790,480 |
20:21 |
-56,230 |
-6,64% |
790,050 |
790,480 |
846,710 |
51,69 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,285 |
20:21 |
+0,155 |
+0,23% |
67,280 |
67,290 |
67,130 |
2,27 Mio. |
|
|
Take-Two Interactive Software |
914508 |
140,310 |
20:21 |
-0,330 |
-0,23% |
140,280 |
140,340 |
140,640 |
1,52 Mio. |
|
|
Marriott International |
913070 |
236,040 |
20:21 |
-0,260 |
-0,11% |
235,970 |
236,110 |
236,300 |
929.746,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
174,800 |
20:21 |
-4,420 |
-2,47% |
174,800 |
174,820 |
179,220 |
35,15 Mio. |
|
|
ANSYS |
901492 |
322,525 |
20:19 |
-1,975 |
-0,61% |
322,550 |
323,090 |
324,500 |
206.047,00 |
|
|
Copart |
893807 |
52,710 |
20:21 |
-0,490 |
-0,92% |
52,710 |
52,720 |
53,200 |
2,15 Mio. |
|
|
Costco Wholesale Corp |
888351 |
706,980 |
20:21 |
-4,270 |
-0,60% |
706,540 |
706,980 |
711,250 |
1,20 Mio. |
|
|
IDEXX Laboratories |
888210 |
474,070 |
20:21 |
-3,720 |
-0,78% |
473,820 |
474,330 |
477,790 |
224.260,00 |
|
|
Intuitive Surgical |
888024 |
367,055 |
20:20 |
-5,575 |
-1,50% |
366,820 |
367,310 |
372,630 |
2,51 Mio. |
|
|
Fastenal Company |
887891 |
67,675 |
20:21 |
+0,175 |
+0,26% |
67,670 |
67,680 |
67,500 |
1,82 Mio. |
|
|
AstraZeneca PLC |
886715 |
68,420 |
20:21 |
+0,060 |
+0,09% |
68,410 |
68,420 |
68,360 |
2,63 Mio. |
|
|
Microchip Technology |
886105 |
82,340 |
20:21 |
-1,870 |
-2,22% |
82,320 |
82,350 |
84,210 |
1,77 Mio. |
|
|
Intuit |
886053 |
602,730 |
20:20 |
-5,650 |
-0,93% |
602,290 |
603,210 |
608,380 |
560.931,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
66,440 |
20:20 |
+0,280 |
+0,42% |
66,430 |
66,440 |
66,160 |
4,08 Mio. |
|
|
Starbucks Corp |
884437 |
87,445 |
20:21 |
+0,295 |
+0,34% |
87,440 |
87,450 |
87,150 |
6,70 Mio. |
|
|
Synopsys |
883703 |
512,330 |
20:20 |
-7,380 |
-1,42% |
512,070 |
512,500 |
519,710 |
658.533,00 |
|
|
Roper Technologies |
883563 |
534,580 |
20:19 |
+7,310 |
+1,39% |
534,310 |
534,880 |
527,270 |
308.016,00 |
|
|
QUALCOMM |
883121 |
158,610 |
20:21 |
-2,830 |
-1,75% |
158,560 |
158,630 |
161,440 |
4,24 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
393,360 |
20:21 |
-0,120 |
-0,03% |
393,170 |
393,360 |
393,480 |
620.276,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,645 |
20:21 |
+0,655 |
+0,07% |
894,030 |
895,260 |
893,990 |
213.699,00 |
|
|
Cintas Corp |
880205 |
662,885 |
20:21 |
+0,445 |
+0,07% |
662,540 |
663,230 |
662,440 |
126.822,00 |
|
|
Cisco Systems |
878841 |
48,300 |
20:21 |
+0,190 |
+0,39% |
48,300 |
48,310 |
48,110 |
8,35 Mio. |
|
|
Electronic Arts |
878372 |
127,070 |
20:20 |
+1,440 |
+1,15% |
127,040 |
127,070 |
125,630 |
762.732,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
282,265 |
20:20 |
-3,635 |
-1,27% |
282,060 |
282,380 |
285,900 |
945.457,00 |
|
|
Adobe |
871981 |
466,480 |
20:21 |
-6,700 |
-1,42% |
466,320 |
466,650 |
473,180 |
1,30 Mio. |
|
|
Microsoft Corp |
870747 |
400,490 |
20:21 |
-3,780 |
-0,93% |
400,490 |
400,530 |
404,270 |
17,71 Mio. |
|
|
Honeywell International |
870153 |
193,650 |
20:21 |
+2,570 |
+1,34% |
193,630 |
193,680 |
191,080 |
1,72 Mio. |
|
|
Ross Stores |
870053 |
132,915 |
20:21 |
+1,115 |
+0,85% |
132,900 |
132,930 |
131,800 |
1,32 Mio. |
|
|
Autodesk |
869964 |
215,620 |
20:21 |
+4,990 |
+2,37% |
215,480 |
215,690 |
210,630 |
1,65 Mio. |
|
|
Lam Research Corp |
869686 |
874,375 |
20:21 |
-14,545 |
-1,64% |
873,640 |
875,110 |
888,920 |
559.766,00 |
|
|
Micron Technology |
869020 |
107,200 |
20:21 |
-4,730 |
-4,23% |
107,200 |
107,210 |
111,930 |
21,11 Mio. |
|
|
Paychex |
868284 |
119,740 |
20:20 |
+1,950 |
+1,66% |
119,710 |
119,760 |
117,790 |
1,16 Mio. |
|
|
Amgen |
867900 |
267,630 |
20:21 |
+4,880 |
+1,86% |
267,550 |
267,680 |
262,750 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
165,270 |
20:21 |
-1,770 |
-1,06% |
165,260 |
165,280 |
167,040 |
39,84 Mio. |
|
|
KLA Corp |
865884 |
632,660 |
20:20 |
-11,560 |
-1,79% |
632,200 |
633,450 |
644,220 |
318.289,00 |
|
|
CSX Corp |
865857 |
34,305 |
20:21 |
-0,085 |
-0,25% |
34,300 |
34,310 |
34,390 |
5,50 Mio. |
|
|
Applied Materials |
865177 |
190,910 |
20:21 |
-3,410 |
-1,75% |
190,740 |
190,910 |
194,320 |
2,92 Mio. |
|
|
Advanced Micro Devices |
863186 |
148,090 |
20:21 |
-6,990 |
-4,51% |
148,090 |
148,120 |
155,080 |
49,45 Mio. |
|
|
Analog Devices |
862485 |
185,340 |
20:21 |
-2,240 |
-1,19% |
185,300 |
185,370 |
187,580 |
1,67 Mio. |
|
|
PACCAR |
861114 |
111,050 |
20:21 |
-2,710 |
-2,38% |
111,020 |
111,060 |
113,760 |
2,24 Mio. |
|
|
Intel Corp |
855681 |
34,625 |
20:21 |
-0,415 |
-1,18% |
34,620 |
34,630 |
35,040 |
28,51 Mio. |
|
|
Xcel Energy |
855009 |
54,805 |
20:21 |
+1,045 |
+1,94% |
54,800 |
54,810 |
53,760 |
1,68 Mio. |
|
|
Texas Instruments |
852654 |
161,820 |
20:21 |
-1,850 |
-1,13% |
161,780 |
161,850 |
163,670 |
3,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,520 |
20:21 |
+0,840 |
+2,29% |
37,510 |
37,520 |
36,680 |
3,14 Mio. |
|
|
PepsiCo |
851995 |
173,360 |
20:21 |
+1,090 |
+0,63% |
173,350 |
173,380 |
172,270 |
3,11 Mio. |
|
|
Automatic Data Processing |
850347 |
243,200 |
20:21 |
+1,210 |
+0,50% |
243,140 |
243,260 |
241,990 |
554.606,00 |
|
|
American Electric Power Compan |
850222 |
84,160 |
20:21 |
+1,600 |
+1,94% |
84,150 |
84,170 |
82,560 |
3,64 Mio. |
|
|
Biogen |
789617 |
192,570 |
20:21 |
+2,050 |
+1,08% |
192,400 |
192,590 |
190,520 |
699.091,00 |
|
|
Netflix |
552484 |
559,530 |
20:21 |
-51,030 |
-8,36% |
559,310 |
559,580 |
610,560 |
12,92 Mio. |
|
|
Comcast Corp |
157484 |
40,070 |
20:21 |
+0,450 |
+1,14% |
40,070 |
40,080 |
39,620 |
10,78 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
190,680 |
20:21 |
-2,930 |
-1,51% |
190,600 |
190,890 |
193,610 |
820.676,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,445 |
20:21 |
+0,135 |
+1,62% |
8,440 |
8,450 |
8,310 |
12,53 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
179,750 |
20:20 |
-4,110 |
-2,24% |
179,730 |
179,900 |
183,860 |
1,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
84,570 |
20:20 |
-0,400 |
-0,47% |
84,520 |
84,580 |
84,970 |
739.534,00 |
|
|
Marvell Technology |
A3CNLD |
62,740 |
20:21 |
-2,500 |
-3,83% |
62,720 |
62,740 |
65,240 |
7,67 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,680 |
20:20 |
-0,210 |
-0,45% |
46,650 |
46,680 |
46,890 |
789.736,00 |
|
|
DoorDash |
A2QHEA |
127,245 |
20:21 |
-2,855 |
-2,19% |
127,190 |
127,300 |
130,100 |
2,84 Mio. |
|
|
Airbnb |
A2QG35 |
155,930 |
20:21 |
-4,170 |
-2,60% |
155,880 |
155,980 |
160,100 |
1,97 Mio. |
|
|
Datadog |
A2PSFR |
121,000 |
20:20 |
-4,020 |
-3,22% |
120,960 |
121,040 |
125,020 |
2,21 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
283,410 |
20:21 |
-10,690 |
-3,63% |
283,290 |
283,560 |
294,100 |
1,92 Mio. |
|
|
Moderna |
A2N9D9 |
100,935 |
20:20 |
-1,065 |
-1,04% |
100,880 |
100,980 |
102,000 |
1,34 Mio. |
|
|
PDD Holdings |
A2JRK6 |
112,380 |
20:21 |
-1,320 |
-1,16% |
112,350 |
112,400 |
113,700 |
6,03 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,535 |
20:21 |
+0,405 |
+1,30% |
31,530 |
31,540 |
31,130 |
3,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.218,631 |
20:21 |
-40,359 |
-3,21% |
1.218,070 |
1.219,720 |
1.258,990 |
2,01 Mio. |
|
|
Zscaler |
A2JF28 |
168,600 |
20:20 |
-4,370 |
-2,53% |
168,570 |
168,670 |
172,970 |
1,44 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.420,180 |
20:19 |
-9,960 |
-0,29% |
3.415,760 |
3.425,210 |
3.430,140 |
121.064,00 |
|
|
MongoDB |
A2DYB1 |
330,100 |
20:21 |
-5,450 |
-1,62% |
329,990 |
330,650 |
335,550 |
713.586,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,550 |
20:20 |
+0,350 |
+1,09% |
32,540 |
32,550 |
32,200 |
4,11 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
77,690 |
20:21 |
-3,120 |
-3,86% |
77,670 |
77,710 |
80,810 |
1,41 Mio. |
|
|
Charter Communications |
A2AJX9 |
264,214 |
20:20 |
+4,304 |
+1,66% |
264,100 |
264,340 |
259,910 |
560.490,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
67,330 |
20:21 |
+0,730 |
+1,10% |
67,320 |
67,350 |
66,600 |
559.152,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,075 |
20:21 |
+0,015 |
+0,49% |
3,070 |
3,080 |
3,060 |
6,57 Mio. |
|
|
CDW Corp |
A1W0KL |
235,890 |
20:20 |
+0,190 |
+0,08% |
235,640 |
235,840 |
235,700 |
234.236,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
161,960 |
20:21 |
+1,110 |
+0,69% |
161,950 |
161,970 |
160,850 |
2,07 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
279,380 |
20:20 |
-1,760 |
-0,63% |
279,360 |
279,540 |
281,140 |
3,09 Mio. |
|
|
Meta Platforms |
A1JWVX |
481,845 |
20:21 |
-19,955 |
-3,98% |
481,730 |
481,960 |
501,800 |
17,38 Mio. |
|
|
ASML Holding NV |
A1J85V |
866,170 |
20:20 |
-22,860 |
-2,57% |
865,610 |
866,770 |
889,030 |
1,41 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,200 |
20:21 |
+1,600 |
+0,80% |
201,110 |
201,310 |
199,600 |
804.278,00 |
|
|
Mondelez International |
A1J4U0 |
67,670 |
20:20 |
+0,500 |
+0,74% |
67,660 |
67,680 |
67,170 |
4,76 Mio. |
|
|
Workday |
A1J39P |
252,640 |
20:18 |
-3,000 |
-1,17% |
252,530 |
252,760 |
255,640 |
801.241,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.085,115 |
20:18 |
-15,945 |
-1,45% |
1.084,600 |
1.085,960 |
1.101,060 |
138.477,00 |
|
|
Tesla |
A1CX3T |
148,140 |
20:21 |
-1,790 |
-1,19% |
148,120 |
148,140 |
149,930 |
63,91 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
216,080 |
20:20 |
-3,270 |
-1,49% |
216,000 |
216,270 |
219,350 |
982.741,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
155,360 |
20:21 |
-2,100 |
-1,33% |
155,350 |
155,360 |
157,460 |
10,88 Mio. |
|
|
Alphabet |
A14Y6F |
153,770 |
20:21 |
-2,240 |
-1,44% |
153,750 |
153,770 |
156,010 |
17,59 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,145 |
20:21 |
-0,315 |
-0,59% |
53,140 |
53,150 |
53,460 |
4,11 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,645 |
20:21 |
+0,535 |
+1,44% |
37,640 |
37,650 |
37,110 |
4,19 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,080 |
20:21 |
-0,020 |
-0,03% |
62,070 |
62,080 |
62,100 |
7,45 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,055 |
20:21 |
+0,465 |
+2,64% |
18,050 |
18,060 |
17,590 |
5,69 Mio. |
|
|
Fortinet |
A0YEFE |
63,450 |
20:21 |
-0,580 |
-0,91% |
63,440 |
63,470 |
64,030 |
1,97 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,620 |
20:21 |
-0,710 |
-0,32% |
222,510 |
222,690 |
223,330 |
272.917,00 |
|
|
Dollar Tree |
A0NFQC |
121,930 |
20:21 |
-0,300 |
-0,25% |
121,930 |
121,980 |
122,230 |
773.275,00 |
|
|
MercadoLibre |
A0MYNP |
1.351,730 |
20:17 |
-18,520 |
-1,35% |
1.353,020 |
1.355,590 |
1.370,250 |
169.149,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
351,490 |
20:21 |
+3,980 |
+1,15% |
351,350 |
351,590 |
347,510 |
1,30 Mio. |
|
|
DexCom |
A0D9T1 |
130,575 |
20:20 |
-3,725 |
-2,77% |
130,510 |
130,640 |
134,300 |
1,34 Mio. |
|