| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.409,70 |
16:33 |
+91,15 |
+0,53% |
- |
- |
17.318,55 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
68,670 |
16:33 |
-0,340 |
-0,49% |
68,640 |
68,670 |
69,010 |
690.349,00 |
|
|
Illumina |
927079 |
124,820 |
16:33 |
+0,140 |
+0,11% |
124,700 |
125,000 |
124,680 |
328.915,00 |
|
|
Old Dominion Freight Line |
923655 |
183,330 |
16:32 |
+0,840 |
+0,46% |
183,070 |
183,730 |
182,490 |
423.139,00 |
|
|
CoStar Group |
922134 |
89,550 |
16:33 |
-0,810 |
-0,90% |
89,440 |
89,520 |
90,360 |
210.071,00 |
|
|
NVIDIA Corp |
918422 |
844,066 |
16:33 |
+13,656 |
+1,64% |
843,840 |
844,440 |
830,410 |
12,83 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,695 |
16:33 |
+1,325 |
+2,03% |
66,670 |
66,720 |
65,370 |
1,41 Mio. |
|
|
Take-Two Interactive Software |
914508 |
141,485 |
16:33 |
-1,255 |
-0,88% |
141,400 |
141,560 |
142,740 |
152.534,00 |
|
|
Marriott International |
913070 |
233,620 |
16:33 |
-0,240 |
-0,10% |
233,510 |
233,700 |
233,860 |
202.100,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
181,980 |
16:33 |
+2,980 |
+1,66% |
181,960 |
181,990 |
179,000 |
15,19 Mio. |
|
|
ANSYS |
901492 |
314,100 |
16:32 |
-7,380 |
-2,30% |
313,740 |
314,220 |
321,480 |
331.847,00 |
|
|
Copart |
893807 |
54,010 |
16:33 |
-0,430 |
-0,79% |
54,010 |
54,020 |
54,440 |
583.439,00 |
|
|
Costco Wholesale Corp |
888351 |
728,000 |
16:33 |
+5,780 |
+0,80% |
727,600 |
728,100 |
722,220 |
200.937,00 |
|
|
IDEXX Laboratories |
888210 |
472,615 |
16:33 |
+4,575 |
+0,98% |
472,110 |
473,360 |
468,040 |
109.937,00 |
|
|
Intuitive Surgical |
888024 |
371,570 |
16:33 |
-0,130 |
-0,04% |
371,310 |
371,570 |
371,700 |
137.567,00 |
|
|
Fastenal Company |
887891 |
67,715 |
16:33 |
-0,465 |
-0,68% |
67,710 |
67,720 |
68,180 |
445.816,00 |
|
|
AstraZeneca PLC |
886715 |
76,090 |
16:33 |
-0,320 |
-0,42% |
76,090 |
76,100 |
76,410 |
1,31 Mio. |
|
|
Microchip Technology |
886105 |
88,210 |
16:33 |
-0,580 |
-0,65% |
88,190 |
88,240 |
88,790 |
673.009,00 |
|
|
Intuit |
886053 |
613,975 |
16:33 |
-1,225 |
-0,20% |
613,230 |
614,140 |
615,200 |
190.875,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,470 |
16:33 |
-0,040 |
-0,06% |
65,450 |
65,470 |
65,510 |
884.761,00 |
|
|
Starbucks Corp |
884437 |
74,630 |
16:33 |
+0,190 |
+0,26% |
74,630 |
74,640 |
74,440 |
7,36 Mio. |
|
|
Synopsys |
883703 |
518,440 |
16:33 |
-3,740 |
-0,72% |
517,510 |
519,090 |
522,180 |
205.339,00 |
|
|
Roper Technologies |
883563 |
512,605 |
16:33 |
-2,155 |
-0,42% |
512,370 |
512,840 |
514,760 |
91.403,00 |
|
|
QUALCOMM |
883121 |
179,485 |
16:33 |
+15,375 |
+9,37% |
179,460 |
179,510 |
164,110 |
8,99 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
401,835 |
16:33 |
-0,305 |
-0,08% |
401,260 |
401,860 |
402,140 |
172.871,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
918,870 |
16:33 |
+15,390 |
+1,70% |
916,980 |
919,760 |
903,480 |
186.457,00 |
|
|
Cintas Corp |
880205 |
652,730 |
16:32 |
-10,860 |
-1,64% |
653,080 |
653,920 |
663,590 |
63.231,00 |
|
|
Cisco Systems |
878841 |
46,710 |
16:33 |
-0,130 |
-0,28% |
46,700 |
46,710 |
46,840 |
2,58 Mio. |
|
|
Electronic Arts |
878372 |
127,290 |
16:33 |
-0,890 |
-0,69% |
127,270 |
127,320 |
128,180 |
280.726,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
272,600 |
16:33 |
-1,950 |
-0,71% |
272,360 |
272,600 |
274,550 |
233.439,00 |
|
|
Adobe |
871981 |
472,260 |
16:33 |
+2,870 |
+0,61% |
472,020 |
472,500 |
469,390 |
588.923,00 |
|
|
Microsoft Corp |
870747 |
396,709 |
16:33 |
+1,769 |
+0,45% |
396,650 |
396,710 |
394,940 |
3,69 Mio. |
|
|
Honeywell International |
870153 |
193,480 |
16:33 |
-1,820 |
-0,93% |
193,430 |
193,490 |
195,300 |
600.043,00 |
|
|
Ross Stores |
870053 |
128,440 |
16:33 |
+0,620 |
+0,49% |
128,410 |
128,450 |
127,820 |
427.707,00 |
|
|
Autodesk |
869964 |
210,690 |
16:33 |
-0,020 |
-0,01% |
210,600 |
210,780 |
210,710 |
232.245,00 |
|
|
Lam Research Corp |
869686 |
869,320 |
16:33 |
+1,220 |
+0,14% |
867,910 |
869,700 |
868,100 |
115.682,00 |
|
|
Micron Technology |
869020 |
110,800 |
16:33 |
+1,100 |
+1,00% |
110,810 |
110,840 |
109,700 |
4,86 Mio. |
|
|
Paychex |
868284 |
117,810 |
16:33 |
-1,600 |
-1,34% |
117,740 |
117,850 |
119,410 |
243.406,00 |
|
|
Amgen |
867900 |
277,960 |
16:33 |
+0,590 |
+0,21% |
277,830 |
278,170 |
277,370 |
422.054,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
171,870 |
16:33 |
+2,570 |
+1,52% |
171,870 |
171,890 |
169,300 |
17,15 Mio. |
|
|
KLA Corp |
865884 |
670,340 |
16:32 |
+4,300 |
+0,65% |
669,600 |
670,940 |
666,040 |
107.069,00 |
|
|
CSX Corp |
865857 |
33,230 |
16:33 |
+0,030 |
+0,09% |
33,220 |
33,230 |
33,200 |
1,33 Mio. |
|
|
Applied Materials |
865177 |
195,820 |
16:33 |
+1,830 |
+0,94% |
195,730 |
195,850 |
193,990 |
523.746,00 |
|
|
Advanced Micro Devices |
863186 |
143,580 |
16:33 |
-0,690 |
-0,48% |
143,570 |
143,590 |
144,270 |
19,63 Mio. |
|
|
Analog Devices |
862485 |
193,770 |
16:33 |
-0,120 |
-0,06% |
193,700 |
193,840 |
193,890 |
572.249,00 |
|
|
PACCAR |
861114 |
105,060 |
16:33 |
-1,280 |
-1,20% |
105,040 |
105,090 |
106,340 |
530.457,00 |
|
|
Intel Corp |
855681 |
30,365 |
16:33 |
-0,005 |
-0,02% |
30,360 |
30,370 |
30,370 |
10,92 Mio. |
|
|
Xcel Energy |
855009 |
54,120 |
16:33 |
+0,340 |
+0,63% |
54,110 |
54,130 |
53,780 |
552.719,00 |
|
|
Texas Instruments |
852654 |
175,070 |
16:33 |
-0,130 |
-0,07% |
175,030 |
175,110 |
175,200 |
812.275,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,635 |
16:33 |
-0,205 |
-0,54% |
37,630 |
37,640 |
37,840 |
1,24 Mio. |
|
|
PepsiCo |
851995 |
175,980 |
16:33 |
+0,830 |
+0,47% |
175,980 |
176,010 |
175,150 |
613.616,00 |
|
|
Automatic Data Processing |
850347 |
243,140 |
16:33 |
-4,190 |
-1,69% |
243,020 |
243,260 |
247,330 |
327.304,00 |
|
|
American Electric Power Compan |
850222 |
88,045 |
16:33 |
-0,105 |
-0,12% |
88,040 |
88,070 |
88,150 |
255.508,00 |
|
|
Biogen |
789617 |
215,915 |
16:33 |
-0,215 |
-0,10% |
215,740 |
215,930 |
216,130 |
136.865,00 |
|
|
Netflix |
552484 |
559,077 |
16:33 |
+7,367 |
+1,34% |
558,560 |
559,260 |
551,710 |
546.594,00 |
|
|
Comcast Corp |
157484 |
38,212 |
16:33 |
+0,012 |
+0,03% |
38,210 |
38,220 |
38,200 |
2,03 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,685 |
16:33 |
+6,915 |
+4,00% |
179,390 |
179,690 |
172,770 |
840.733,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,682 |
16:33 |
+0,062 |
+0,82% |
7,680 |
7,690 |
7,620 |
5,34 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
186,010 |
16:33 |
+1,450 |
+0,79% |
185,950 |
186,120 |
184,560 |
262.730,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
77,730 |
16:33 |
-0,530 |
-0,68% |
77,630 |
77,810 |
78,260 |
459.188,00 |
|
|
Marvell Technology |
A3CNLD |
65,600 |
16:33 |
+1,780 |
+2,79% |
65,590 |
65,610 |
63,820 |
1,91 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,210 |
16:33 |
+0,170 |
+0,36% |
47,150 |
47,220 |
47,040 |
142.894,00 |
|
|
DoorDash |
A2QHEA |
111,250 |
16:33 |
-16,210 |
-12,72% |
111,220 |
111,440 |
127,460 |
7,89 Mio. |
|
|
Airbnb |
A2QG35 |
154,990 |
16:33 |
-1,170 |
-0,75% |
154,930 |
155,050 |
156,160 |
1,07 Mio. |
|
|
Datadog |
A2PSFR |
125,940 |
16:33 |
-0,480 |
-0,38% |
125,850 |
126,000 |
126,420 |
701.219,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,590 |
16:33 |
+9,150 |
+3,10% |
304,340 |
304,830 |
295,440 |
801.245,00 |
|
|
Moderna |
A2N9D9 |
121,000 |
16:33 |
+9,540 |
+8,56% |
120,900 |
121,010 |
111,460 |
3,33 Mio. |
|
|
PDD Holdings |
A2JRK6 |
134,720 |
16:33 |
+10,230 |
+8,22% |
134,640 |
134,730 |
124,490 |
8,40 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,650 |
16:33 |
+0,310 |
+0,93% |
33,650 |
33,660 |
33,340 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.237,610 |
16:33 |
-5,250 |
-0,42% |
1.236,720 |
1.239,130 |
1.242,860 |
434.883,00 |
|
|
Zscaler |
A2JF28 |
174,665 |
16:33 |
+2,355 |
+1,37% |
174,470 |
174,870 |
172,310 |
169.605,00 |
|
|
Booking Holdings |
A2JEXP |
3.414,830 |
16:29 |
-0,810 |
-0,02% |
3.409,350 |
3.425,420 |
3.415,640 |
70.087,00 |
|
|
MongoDB |
A2DYB1 |
365,285 |
16:33 |
-8,045 |
-2,15% |
364,620 |
365,790 |
373,330 |
280.554,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,010 |
16:33 |
+0,120 |
+0,38% |
32,010 |
32,020 |
31,890 |
547.969,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,999 |
16:33 |
+1,589 |
+1,86% |
86,980 |
87,070 |
85,410 |
894.785,00 |
|
|
Charter Communications |
A2AJX9 |
260,615 |
16:33 |
+0,915 |
+0,35% |
260,420 |
260,730 |
259,700 |
120.698,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,705 |
16:32 |
+0,115 |
+0,16% |
71,700 |
71,730 |
71,590 |
218.544,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,070 |
16:33 |
+0,020 |
+0,66% |
3,070 |
3,080 |
3,050 |
2,12 Mio. |
|
|
CDW Corp |
A1W0KL |
215,250 |
16:33 |
+0,640 |
+0,30% |
215,260 |
215,430 |
214,610 |
234.830,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,220 |
16:33 |
-0,250 |
-0,15% |
165,220 |
165,240 |
165,470 |
516.183,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
289,360 |
16:33 |
+2,020 |
+0,70% |
289,090 |
289,460 |
287,340 |
641.667,00 |
|
|
Meta Platforms |
A1JWVX |
436,570 |
16:33 |
-2,620 |
-0,60% |
436,170 |
436,490 |
439,190 |
5,21 Mio. |
|
|
ASML Holding NV |
A1J85V |
871,835 |
16:33 |
+18,995 |
+2,23% |
871,290 |
872,010 |
852,840 |
256.196,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,440 |
16:33 |
+0,430 |
+0,22% |
196,390 |
196,610 |
196,010 |
330.281,00 |
|
|
Mondelez International |
A1J4U0 |
70,880 |
16:33 |
+0,190 |
+0,27% |
70,870 |
70,880 |
70,690 |
956.052,00 |
|
|
Workday |
A1J39P |
252,470 |
16:33 |
+7,510 |
+3,07% |
252,210 |
252,670 |
244,960 |
865.616,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,860 |
16:33 |
+1,750 |
+0,17% |
1.005,810 |
1.006,900 |
1.005,110 |
65.237,00 |
|
|
Tesla |
A1CX3T |
177,910 |
16:33 |
-2,080 |
-1,16% |
177,910 |
177,940 |
179,990 |
29,07 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
249,450 |
16:33 |
+0,020 |
+0,01% |
249,360 |
249,540 |
249,430 |
383.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
167,510 |
16:33 |
+1,940 |
+1,17% |
167,510 |
167,540 |
165,570 |
3,82 Mio. |
|
|
Alphabet |
A14Y6F |
165,740 |
16:33 |
+1,880 |
+1,15% |
165,730 |
165,750 |
163,860 |
5,68 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,770 |
16:33 |
+0,230 |
+0,43% |
53,760 |
53,770 |
53,540 |
692.377,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,855 |
16:33 |
+0,575 |
+1,58% |
36,850 |
36,860 |
36,280 |
2,80 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,195 |
16:33 |
+0,055 |
+0,08% |
66,190 |
66,200 |
66,140 |
3,00 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,390 |
16:33 |
+0,050 |
+0,29% |
17,390 |
17,400 |
17,340 |
1,42 Mio. |
|
|
Fortinet |
A0YEFE |
64,205 |
16:33 |
+0,675 |
+1,06% |
64,180 |
64,230 |
63,530 |
1,47 Mio. |
|
|
Verisk Analytics |
A0YA2M |
231,520 |
16:33 |
-1,290 |
-0,55% |
231,210 |
231,750 |
232,810 |
147.666,00 |
|
|
Dollar Tree |
A0NFQC |
118,940 |
16:33 |
+0,380 |
+0,32% |
118,910 |
118,970 |
118,560 |
263.649,00 |
|
|
MercadoLibre |
A0MYNP |
1.467,480 |
16:33 |
+10,970 |
+0,75% |
1.465,700 |
1.469,250 |
1.456,510 |
81.668,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
351,465 |
16:33 |
-2,935 |
-0,83% |
351,250 |
351,670 |
354,400 |
283.891,00 |
|
|
DexCom |
A0D9T1 |
125,290 |
16:33 |
-0,590 |
-0,47% |
125,240 |
125,390 |
125,880 |
397.797,00 |
|