| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.515,67 |
20:08 |
-42,29 |
-0,23% |
- |
- |
18.557,96 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.695,450 |
20:05 |
-39,560 |
-1,06% |
3.690,730 |
3.697,880 |
3.735,010 |
104.233,00 |
|
|
MercadoLibre |
A0MYNP |
1.742,780 |
20:07 |
+3,630 |
+0,21% |
1.740,720 |
1.743,450 |
1.739,150 |
143.145,00 |
|
|
Broadcom |
A2JG9Z |
1.387,630 |
20:07 |
-24,500 |
-1,73% |
1.387,230 |
1.388,590 |
1.412,130 |
947.368,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.007,440 |
20:06 |
+1,460 |
+0,15% |
1.006,120 |
1.008,330 |
1.005,980 |
129.465,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
979,100 |
20:04 |
+11,120 |
+1,15% |
978,680 |
979,850 |
967,980 |
194.045,00 |
|
|
NVIDIA Corp |
918422 |
927,575 |
20:08 |
-16,015 |
-1,70% |
927,440 |
927,650 |
943,590 |
22,11 Mio. |
|
|
Lam Research Corp |
869686 |
911,960 |
20:08 |
-30,940 |
-3,28% |
911,230 |
912,750 |
942,900 |
453.753,00 |
|
|
ASML Holding NV |
A1J85V |
922,470 |
20:06 |
+2,930 |
+0,32% |
921,760 |
922,850 |
919,540 |
473.867,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
795,637 |
20:06 |
+2,567 |
+0,32% |
795,310 |
795,830 |
793,070 |
660.394,00 |
|
|
KLA Corp |
865884 |
742,780 |
20:05 |
-6,700 |
-0,89% |
742,380 |
743,180 |
749,480 |
313.375,00 |
|
|
Cintas Corp |
880205 |
687,230 |
20:00 |
-4,150 |
-0,60% |
687,270 |
688,060 |
691,380 |
103.919,00 |
|
|
Intuit |
886053 |
658,520 |
20:08 |
+5,150 |
+0,79% |
658,250 |
658,800 |
653,370 |
360.556,00 |
|
|
Netflix |
552484 |
620,540 |
20:08 |
+10,020 |
+1,64% |
620,510 |
620,900 |
610,520 |
2,37 Mio. |
|
|
Synopsys |
883703 |
565,230 |
20:08 |
-4,040 |
-0,71% |
564,880 |
565,430 |
569,270 |
231.248,00 |
|
|
IDEXX Laboratories |
888210 |
540,520 |
20:08 |
-0,420 |
-0,08% |
540,010 |
540,540 |
540,940 |
175.692,00 |
|
|
Roper Technologies |
883563 |
542,330 |
20:07 |
+3,530 |
+0,66% |
542,330 |
542,580 |
538,800 |
422.180,00 |
|
|
Adobe |
871981 |
483,160 |
20:08 |
+0,280 |
+0,06% |
483,050 |
483,220 |
482,880 |
1,17 Mio. |
|
|
Meta Platforms |
A1JWVX |
470,740 |
20:08 |
-2,490 |
-0,53% |
470,740 |
470,980 |
473,230 |
6,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
444,360 |
20:08 |
+3,720 |
+0,84% |
444,270 |
444,570 |
440,640 |
494.816,00 |
|
|
Microsoft Corp |
870747 |
419,540 |
20:08 |
-1,450 |
-0,34% |
419,520 |
419,550 |
420,990 |
8,91 Mio. |
|
|
Intuitive Surgical |
888024 |
397,400 |
20:08 |
+0,970 |
+0,24% |
397,180 |
397,540 |
396,430 |
317.746,00 |
|
|
MongoDB |
A2DYB1 |
366,650 |
20:08 |
-3,290 |
-0,89% |
366,450 |
366,850 |
369,940 |
328.448,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
344,020 |
20:07 |
+4,960 |
+1,46% |
343,920 |
344,240 |
339,060 |
1,36 Mio. |
|
|
lululemon athletica |
A0MXBY |
334,605 |
20:08 |
-3,675 |
-1,09% |
334,490 |
334,730 |
338,280 |
1,49 Mio. |
|
|
ANSYS |
901492 |
326,750 |
20:08 |
-0,780 |
-0,24% |
326,750 |
327,270 |
327,530 |
211.760,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
315,750 |
20:08 |
-1,030 |
-0,33% |
315,680 |
315,880 |
316,780 |
2,02 Mio. |
|
|
Amgen |
867900 |
312,380 |
20:08 |
-2,340 |
-0,74% |
312,270 |
312,500 |
314,720 |
994.393,00 |
|
|
Cadence Design Systems |
873567 |
289,080 |
20:06 |
+0,150 |
+0,05% |
289,140 |
289,330 |
288,930 |
390.847,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
273,965 |
20:06 |
-3,575 |
-1,29% |
273,800 |
274,090 |
277,540 |
318.143,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,060 |
20:07 |
-2,550 |
-0,95% |
267,060 |
267,260 |
269,610 |
573.660,00 |
|
|
Workday |
A1J39P |
257,780 |
20:07 |
+1,210 |
+0,47% |
257,730 |
257,830 |
256,570 |
1,16 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,000 |
20:08 |
-0,480 |
-0,19% |
250,940 |
251,060 |
251,480 |
256.066,00 |
|
|
Automatic Data Processing |
850347 |
250,715 |
20:08 |
+0,655 |
+0,26% |
250,620 |
250,810 |
250,060 |
456.399,00 |
|
|
Marriott International |
913070 |
236,720 |
20:08 |
-2,240 |
-0,94% |
236,700 |
236,740 |
238,960 |
621.509,00 |
|
|
Biogen |
789617 |
229,450 |
20:07 |
-0,590 |
-0,26% |
229,380 |
229,510 |
230,040 |
530.595,00 |
|
|
CDW Corp |
A1W0KL |
223,620 |
20:06 |
-0,520 |
-0,23% |
223,480 |
223,700 |
224,140 |
339.860,00 |
|
|
Autodesk |
869964 |
219,970 |
20:08 |
-0,460 |
-0,21% |
219,880 |
220,070 |
220,430 |
619.277,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,475 |
20:07 |
-3,865 |
-1,79% |
212,470 |
212,620 |
216,340 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
213,660 |
20:07 |
-0,460 |
-0,21% |
213,650 |
213,770 |
214,120 |
1,12 Mio. |
|
|
Applied Materials |
865177 |
211,560 |
20:08 |
-2,470 |
-1,15% |
211,510 |
211,590 |
214,030 |
4,35 Mio. |
|
|
Honeywell International |
870153 |
206,580 |
20:08 |
-0,040 |
-0,02% |
206,560 |
206,610 |
206,620 |
1,15 Mio. |
|
|
Texas Instruments |
852654 |
194,270 |
20:08 |
-0,700 |
-0,36% |
194,250 |
194,280 |
194,970 |
2,53 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,445 |
20:06 |
+2,855 |
+1,47% |
197,410 |
197,500 |
194,590 |
381.551,00 |
|
|
QUALCOMM |
883121 |
193,340 |
20:08 |
+0,070 |
+0,04% |
193,340 |
193,380 |
193,270 |
2,66 Mio. |
|
|
Apple |
865985 |
189,810 |
20:08 |
-0,030 |
-0,02% |
189,810 |
189,820 |
189,840 |
21,81 Mio. |
|
|
Amazon.com |
906866 |
184,810 |
20:08 |
+1,180 |
+0,64% |
184,800 |
184,810 |
183,630 |
21,33 Mio. |
|
|
PepsiCo |
851995 |
182,300 |
20:08 |
-0,810 |
-0,44% |
182,300 |
182,310 |
183,110 |
2,16 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
180,880 |
20:07 |
-1,330 |
-0,73% |
180,780 |
181,000 |
182,210 |
518.399,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
183,990 |
20:08 |
+1,820 |
+1,00% |
183,920 |
184,060 |
182,170 |
1,35 Mio. |
|
|
Zscaler |
A2JF28 |
179,150 |
20:08 |
-0,160 |
-0,09% |
179,100 |
179,230 |
179,310 |
851.433,00 |
|
|
Alphabet |
A14Y6H |
176,930 |
20:08 |
+1,500 |
+0,85% |
176,930 |
176,950 |
175,430 |
10,35 Mio. |
|
|
Tesla |
A1CX3T |
176,620 |
20:08 |
+1,780 |
+1,02% |
176,620 |
176,640 |
174,840 |
61,61 Mio. |
|
|
Alphabet |
A14Y6F |
175,680 |
20:08 |
+1,500 |
+0,86% |
175,680 |
175,700 |
174,180 |
12,54 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,965 |
20:08 |
+0,385 |
+0,24% |
163,960 |
163,970 |
163,580 |
1,35 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,192 |
20:08 |
+0,572 |
+0,35% |
163,200 |
163,220 |
162,620 |
50,20 Mio. |
|
|
Airbnb |
A2QG35 |
145,750 |
20:08 |
-1,440 |
-0,98% |
145,680 |
145,740 |
147,190 |
1,72 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,140 |
20:08 |
+1,060 |
+0,73% |
147,140 |
147,250 |
146,080 |
4,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,330 |
20:08 |
+2,950 |
+2,06% |
146,310 |
146,350 |
143,380 |
13,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,920 |
20:08 |
-1,420 |
-1,06% |
132,910 |
132,930 |
134,340 |
1,13 Mio. |
|
|
Moderna |
A2N9D9 |
132,300 |
20:08 |
-0,380 |
-0,29% |
132,250 |
132,400 |
132,680 |
1,71 Mio. |
|
|
DexCom |
A0D9T1 |
131,090 |
20:07 |
-0,820 |
-0,62% |
131,030 |
131,120 |
131,910 |
1,19 Mio. |
|
|
Electronic Arts |
878372 |
127,270 |
20:08 |
-1,890 |
-1,46% |
127,250 |
127,290 |
129,160 |
1,71 Mio. |
|
|
Micron Technology |
869020 |
125,480 |
20:08 |
-2,410 |
-1,88% |
125,470 |
125,500 |
127,890 |
7,86 Mio. |
|
|
Paychex |
868284 |
124,550 |
20:08 |
-0,640 |
-0,51% |
124,510 |
124,570 |
125,190 |
428.973,00 |
|
|
Dollar Tree |
A0NFQC |
118,224 |
20:07 |
-3,076 |
-2,54% |
118,220 |
118,260 |
121,300 |
1,09 Mio. |
|
|
Datadog |
A2PSFR |
120,170 |
20:08 |
-0,440 |
-0,36% |
120,120 |
120,220 |
120,610 |
1,07 Mio. |
|
|
DoorDash |
A2QHEA |
117,080 |
20:08 |
+0,920 |
+0,79% |
117,050 |
117,110 |
116,160 |
2,19 Mio. |
|
|
Illumina |
927079 |
111,490 |
20:08 |
-2,970 |
-2,59% |
111,450 |
111,580 |
114,460 |
462.380,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,600 |
20:08 |
-0,330 |
-0,31% |
105,590 |
105,630 |
105,930 |
579.230,00 |
|
|
Microchip Technology |
886105 |
93,830 |
20:08 |
-0,410 |
-0,44% |
93,820 |
93,830 |
94,240 |
1,48 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,706 |
20:08 |
+1,516 |
+1,63% |
94,680 |
94,740 |
93,190 |
2,96 Mio. |
|
|
American Electric Power Compan |
850222 |
92,600 |
20:08 |
+0,060 |
+0,06% |
92,590 |
92,610 |
92,540 |
1,05 Mio. |
|
|
CoStar Group |
922134 |
87,345 |
20:08 |
-0,785 |
-0,89% |
87,330 |
87,360 |
88,130 |
385.660,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,205 |
20:08 |
-0,105 |
-0,13% |
81,190 |
81,220 |
81,310 |
626.741,00 |
|
|
AstraZeneca PLC |
886715 |
76,900 |
20:08 |
-0,140 |
-0,18% |
76,900 |
76,910 |
77,040 |
1,61 Mio. |
|
|
Starbucks Corp |
884437 |
77,210 |
20:08 |
+1,930 |
+2,56% |
77,200 |
77,210 |
75,280 |
7,67 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,200 |
20:08 |
-0,720 |
-0,96% |
74,180 |
74,200 |
74,920 |
392.728,00 |
|
|
Marvell Technology |
A3CNLD |
72,440 |
20:08 |
-0,640 |
-0,88% |
72,440 |
72,450 |
73,080 |
3,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
73,110 |
20:08 |
+0,110 |
+0,15% |
73,100 |
73,130 |
73,000 |
1,96 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,455 |
20:08 |
-0,465 |
-0,65% |
71,450 |
71,460 |
71,920 |
2,71 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,410 |
20:07 |
-1,920 |
-2,73% |
68,400 |
68,420 |
70,330 |
2,30 Mio. |
|
|
Gilead Sciences |
885823 |
67,480 |
20:08 |
-0,380 |
-0,56% |
67,480 |
67,490 |
67,860 |
1,68 Mio. |
|
|
Fastenal Company |
887891 |
66,130 |
20:08 |
-0,680 |
-1,02% |
66,120 |
66,130 |
66,810 |
1,12 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,390 |
20:08 |
+0,290 |
+0,45% |
64,390 |
64,400 |
64,100 |
4,27 Mio. |
|
|
Fortinet |
A0YEFE |
61,300 |
20:08 |
+0,060 |
+0,10% |
61,290 |
61,310 |
61,240 |
1,42 Mio. |
|
|
Xcel Energy |
855009 |
55,480 |
20:08 |
-0,370 |
-0,66% |
55,470 |
55,480 |
55,850 |
920.354,00 |
|
|
Copart |
893807 |
54,050 |
20:08 |
-0,530 |
-0,97% |
54,040 |
54,060 |
54,580 |
3,46 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,720 |
20:08 |
-0,460 |
-0,85% |
53,700 |
53,730 |
54,180 |
355.148,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,930 |
20:08 |
-0,160 |
-0,30% |
53,920 |
53,930 |
54,090 |
1,87 Mio. |
|
|
Cisco Systems |
878841 |
48,260 |
20:08 |
-0,080 |
-0,17% |
48,250 |
48,260 |
48,340 |
11,68 Mio. |
|
|
Comcast Corp |
157484 |
39,315 |
20:07 |
-0,055 |
-0,14% |
39,310 |
39,320 |
39,370 |
5,91 Mio. |
|
|
Exelon Corp |
852011 |
38,580 |
20:08 |
-0,040 |
-0,10% |
38,570 |
38,580 |
38,620 |
2,09 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,005 |
20:07 |
-0,065 |
-0,18% |
36,000 |
36,010 |
36,070 |
2,90 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,825 |
20:08 |
-0,315 |
-0,92% |
33,820 |
33,830 |
34,140 |
2,92 Mio. |
|
|
CSX Corp |
865857 |
33,645 |
20:08 |
-0,285 |
-0,84% |
33,640 |
33,650 |
33,930 |
3,09 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,465 |
20:08 |
+0,445 |
+1,35% |
33,460 |
33,470 |
33,020 |
2,23 Mio. |
|
|
Intel Corp |
855681 |
31,680 |
20:08 |
-0,350 |
-1,09% |
31,680 |
31,690 |
32,030 |
24,24 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,220 |
20:08 |
-0,120 |
-0,65% |
18,210 |
18,220 |
18,340 |
4,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,045 |
20:08 |
-0,185 |
-2,25% |
8,040 |
8,050 |
8,230 |
12,92 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,025 |
20:08 |
-0,025 |
-0,82% |
3,020 |
3,030 |
3,050 |
6,03 Mio. |
|