| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.585,72 |
21:07 |
+262,95 |
+1,44% |
- |
- |
18.322,77 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.780,945 |
21:01 |
+8,095 |
+0,21% |
3.775,800 |
3.782,020 |
3.772,850 |
101.847,00 |
|
|
MercadoLibre |
A0MYNP |
1.726,750 |
21:06 |
+42,840 |
+2,54% |
1.725,750 |
1.729,940 |
1.683,910 |
177.705,00 |
|
|
Broadcom |
A2JG9Z |
1.430,470 |
21:07 |
+50,440 |
+3,65% |
1.430,210 |
1.430,940 |
1.380,030 |
1,82 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,245 |
21:06 |
+8,475 |
+0,84% |
1.014,460 |
1.015,890 |
1.006,770 |
207.697,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
977,025 |
21:07 |
-7,615 |
-0,77% |
976,460 |
977,550 |
984,640 |
361.633,00 |
|
|
Lam Research Corp |
869686 |
944,200 |
21:07 |
+31,660 |
+3,47% |
943,760 |
944,990 |
912,540 |
326.540,00 |
|
|
NVIDIA Corp |
918422 |
945,675 |
21:07 |
+32,115 |
+3,52% |
945,530 |
945,700 |
913,560 |
33,92 Mio. |
|
|
ASML Holding NV |
A1J85V |
931,615 |
21:06 |
+16,585 |
+1,81% |
930,870 |
932,520 |
915,030 |
535.574,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
787,900 |
21:07 |
+10,000 |
+1,29% |
787,740 |
788,170 |
777,900 |
897.397,00 |
|
|
KLA Corp |
865884 |
756,900 |
21:07 |
+26,980 |
+3,70% |
756,180 |
756,900 |
729,920 |
388.671,00 |
|
|
Cintas Corp |
880205 |
692,917 |
21:07 |
+5,217 |
+0,76% |
692,470 |
693,510 |
687,700 |
150.842,00 |
|
|
Intuit |
886053 |
656,360 |
21:07 |
+20,940 |
+3,30% |
656,180 |
656,550 |
635,420 |
548.901,00 |
|
|
Netflix |
552484 |
610,160 |
21:07 |
-3,500 |
-0,57% |
610,060 |
610,270 |
613,660 |
2,73 Mio. |
|
|
Synopsys |
883703 |
581,760 |
21:07 |
+22,130 |
+3,95% |
581,680 |
582,040 |
559,630 |
550.963,00 |
|
|
IDEXX Laboratories |
888210 |
546,080 |
21:06 |
+24,970 |
+4,79% |
545,470 |
546,380 |
521,110 |
496.625,00 |
|
|
Roper Technologies |
883563 |
531,925 |
21:07 |
+11,095 |
+2,13% |
531,690 |
532,160 |
520,830 |
345.576,00 |
|
|
Adobe |
871981 |
488,175 |
21:07 |
+12,225 |
+2,57% |
488,040 |
488,160 |
475,950 |
1,87 Mio. |
|
|
Meta Platforms |
A1JWVX |
480,760 |
21:07 |
+8,910 |
+1,89% |
480,700 |
480,820 |
471,850 |
8,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
437,230 |
21:07 |
+8,640 |
+2,02% |
437,080 |
437,370 |
428,590 |
563.116,00 |
|
|
Microsoft Corp |
870747 |
423,350 |
21:07 |
+6,790 |
+1,63% |
423,330 |
423,350 |
416,560 |
11,93 Mio. |
|
|
Intuitive Surgical |
888024 |
398,590 |
21:07 |
+14,400 |
+3,75% |
398,430 |
398,740 |
384,190 |
740.780,00 |
|
|
MongoDB |
A2DYB1 |
376,010 |
21:07 |
+16,740 |
+4,66% |
376,010 |
376,310 |
359,270 |
671.902,00 |
|
|
lululemon athletica |
A0MXBY |
347,750 |
21:07 |
-4,600 |
-1,31% |
347,560 |
347,710 |
352,350 |
1,03 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,725 |
21:07 |
+13,175 |
+4,00% |
342,610 |
342,840 |
329,550 |
2,30 Mio. |
|
|
ANSYS |
901492 |
331,810 |
21:07 |
+5,950 |
+1,83% |
331,710 |
331,910 |
325,860 |
426.521,00 |
|
|
Amgen |
867900 |
320,210 |
21:07 |
+8,800 |
+2,83% |
320,180 |
320,240 |
311,410 |
1,95 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
311,290 |
21:07 |
+9,750 |
+3,23% |
311,210 |
311,400 |
301,540 |
2,19 Mio. |
|
|
Cadence Design Systems |
873567 |
294,090 |
21:06 |
+10,760 |
+3,80% |
294,020 |
294,250 |
283,330 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
273,000 |
21:07 |
-5,130 |
-1,84% |
272,880 |
273,110 |
278,130 |
569.081,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,710 |
21:07 |
+4,050 |
+1,51% |
271,550 |
271,710 |
267,660 |
1,18 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,460 |
21:07 |
+1,530 |
+0,62% |
248,450 |
248,530 |
246,930 |
205.044,00 |
|
|
Workday |
A1J39P |
252,920 |
21:07 |
+6,040 |
+2,45% |
252,820 |
252,910 |
246,880 |
1,59 Mio. |
|
|
Automatic Data Processing |
850347 |
247,643 |
21:07 |
+2,143 |
+0,87% |
247,650 |
247,740 |
245,500 |
443.372,00 |
|
|
Marriott International |
913070 |
235,880 |
21:07 |
+0,010 |
+0,00% |
235,840 |
235,920 |
235,870 |
835.951,00 |
|
|
Biogen |
789617 |
236,235 |
21:07 |
+9,355 |
+4,12% |
236,110 |
236,360 |
226,880 |
997.122,00 |
|
|
CDW Corp |
A1W0KL |
223,525 |
21:06 |
+1,945 |
+0,88% |
223,430 |
223,720 |
221,580 |
316.899,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,170 |
21:07 |
+5,430 |
+2,49% |
223,110 |
223,230 |
217,740 |
1,52 Mio. |
|
|
Autodesk |
869964 |
221,130 |
21:06 |
+5,300 |
+2,46% |
221,150 |
221,320 |
215,830 |
619.400,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
215,295 |
21:07 |
+3,355 |
+1,58% |
215,290 |
215,320 |
211,940 |
1,74 Mio. |
|
|
Applied Materials |
865177 |
216,490 |
21:07 |
+6,670 |
+3,18% |
216,440 |
216,490 |
209,820 |
2,83 Mio. |
|
|
Honeywell International |
870153 |
204,890 |
21:07 |
+1,680 |
+0,83% |
204,860 |
204,890 |
203,210 |
1,42 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,580 |
21:07 |
-1,470 |
-0,74% |
196,450 |
196,590 |
198,050 |
954.409,00 |
|
|
Texas Instruments |
852654 |
195,425 |
21:07 |
+4,295 |
+2,25% |
195,410 |
195,440 |
191,130 |
2,49 Mio. |
|
|
QUALCOMM |
883121 |
194,855 |
21:07 |
+5,885 |
+3,11% |
194,830 |
194,880 |
188,970 |
6,90 Mio. |
|
|
Apple |
865985 |
190,030 |
21:07 |
+2,600 |
+1,39% |
190,020 |
190,030 |
187,430 |
45,67 Mio. |
|
|
Amazon.com |
906866 |
184,807 |
21:07 |
-2,263 |
-1,21% |
184,800 |
184,810 |
187,070 |
63,08 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,720 |
21:06 |
+2,780 |
+1,53% |
184,650 |
184,780 |
181,940 |
1,60 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,735 |
21:07 |
+0,655 |
+0,36% |
184,670 |
184,800 |
184,080 |
889.100,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
179,785 |
21:07 |
-0,085 |
-0,05% |
179,780 |
179,800 |
179,870 |
2,02 Mio. |
|
|
Zscaler |
A2JF28 |
182,910 |
21:07 |
+6,090 |
+3,44% |
182,770 |
182,910 |
176,820 |
902.661,00 |
|
|
Tesla |
A1CX3T |
174,810 |
21:07 |
-2,740 |
-1,54% |
174,800 |
174,830 |
177,550 |
68,44 Mio. |
|
|
Alphabet |
A14Y6H |
173,620 |
21:07 |
+1,690 |
+0,98% |
173,620 |
173,630 |
171,930 |
10,97 Mio. |
|
|
Alphabet |
A14Y6F |
172,165 |
21:07 |
+1,825 |
+1,07% |
172,160 |
172,170 |
170,340 |
15,76 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,770 |
21:07 |
+0,360 |
+0,22% |
162,770 |
162,800 |
162,410 |
2,04 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,990 |
21:07 |
+5,830 |
+3,81% |
158,990 |
159,000 |
153,160 |
34,14 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,345 |
21:07 |
+2,385 |
+1,65% |
147,300 |
147,380 |
144,960 |
1,13 Mio. |
|
|
Airbnb |
A2QG35 |
145,900 |
21:07 |
-0,800 |
-0,55% |
145,890 |
145,930 |
146,700 |
2,81 Mio. |
|
|
PDD Holdings |
A2JRK6 |
141,240 |
21:07 |
+2,550 |
+1,84% |
141,220 |
141,270 |
138,690 |
3,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
133,455 |
21:07 |
+0,595 |
+0,45% |
133,440 |
133,460 |
132,860 |
1,06 Mio. |
|
|
Electronic Arts |
878372 |
128,026 |
21:07 |
+1,436 |
+1,13% |
128,020 |
128,050 |
126,590 |
1,10 Mio. |
|
|
DexCom |
A0D9T1 |
129,840 |
21:07 |
+3,870 |
+3,07% |
129,780 |
129,860 |
125,970 |
1,33 Mio. |
|
|
Micron Technology |
869020 |
127,030 |
21:07 |
+2,220 |
+1,78% |
127,030 |
127,040 |
124,810 |
9,20 Mio. |
|
|
Moderna |
A2N9D9 |
128,810 |
21:07 |
+0,490 |
+0,38% |
128,800 |
128,860 |
128,320 |
1,85 Mio. |
|
|
Paychex |
868284 |
124,680 |
21:07 |
+0,970 |
+0,78% |
124,660 |
124,700 |
123,710 |
607.061,00 |
|
|
Dollar Tree |
A0NFQC |
119,400 |
21:07 |
+0,520 |
+0,44% |
119,380 |
119,420 |
118,880 |
1,12 Mio. |
|
|
Datadog |
A2PSFR |
118,790 |
21:07 |
+2,040 |
+1,75% |
118,750 |
118,800 |
116,750 |
2,17 Mio. |
|
|
DoorDash |
A2QHEA |
115,330 |
21:07 |
+0,650 |
+0,57% |
115,310 |
115,390 |
114,680 |
2,46 Mio. |
|
|
Illumina |
927079 |
114,030 |
21:07 |
-1,550 |
-1,34% |
114,030 |
114,120 |
115,580 |
703.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
108,234 |
21:07 |
+0,114 |
+0,11% |
108,210 |
108,240 |
108,120 |
1,18 Mio. |
|
|
Microchip Technology |
886105 |
95,450 |
21:07 |
+1,590 |
+1,69% |
95,440 |
95,460 |
93,860 |
1,63 Mio. |
|
|
American Electric Power Compan |
850222 |
92,050 |
21:07 |
+1,260 |
+1,39% |
92,040 |
92,060 |
90,790 |
1,17 Mio. |
|
|
CoStar Group |
922134 |
89,085 |
21:06 |
+1,305 |
+1,49% |
89,060 |
89,120 |
87,780 |
806.780,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,745 |
21:07 |
+1,565 |
+1,82% |
87,730 |
87,760 |
86,180 |
2,05 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,190 |
21:07 |
+1,670 |
+2,07% |
82,180 |
82,210 |
80,520 |
1,08 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,940 |
21:07 |
-0,100 |
-0,13% |
76,940 |
76,950 |
77,040 |
2,43 Mio. |
|
|
Starbucks Corp |
884437 |
75,810 |
21:07 |
+0,180 |
+0,24% |
75,800 |
75,810 |
75,630 |
6,05 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,340 |
21:07 |
+0,530 |
+0,71% |
75,330 |
75,350 |
74,810 |
425.290,00 |
|
|
ON Semiconductor Corp |
930124 |
74,500 |
21:07 |
+1,510 |
+2,07% |
74,490 |
74,510 |
72,990 |
2,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
71,720 |
21:07 |
-0,210 |
-0,29% |
71,710 |
71,720 |
71,930 |
3,29 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,715 |
21:07 |
+1,695 |
+2,49% |
69,710 |
69,720 |
68,020 |
4,93 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,985 |
21:07 |
+1,205 |
+1,78% |
68,980 |
68,990 |
67,780 |
1,53 Mio. |
|
|
Gilead Sciences |
885823 |
67,350 |
21:07 |
-0,300 |
-0,44% |
67,350 |
67,360 |
67,650 |
2,63 Mio. |
|
|
Fastenal Company |
887891 |
67,030 |
21:07 |
-0,200 |
-0,30% |
67,020 |
67,030 |
67,230 |
1,80 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,930 |
21:07 |
-0,650 |
-1,01% |
63,920 |
63,930 |
64,580 |
6,28 Mio. |
|
|
Fortinet |
A0YEFE |
60,985 |
21:07 |
+0,785 |
+1,30% |
60,980 |
60,990 |
60,200 |
2,00 Mio. |
|
|
Xcel Energy |
855009 |
55,840 |
21:07 |
+0,280 |
+0,50% |
55,840 |
55,850 |
55,560 |
1,05 Mio. |
|
|
Copart |
893807 |
55,065 |
21:07 |
+0,665 |
+1,22% |
55,060 |
55,070 |
54,400 |
1,77 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,580 |
21:07 |
+0,100 |
+0,18% |
54,570 |
54,580 |
54,480 |
2,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,290 |
21:07 |
-0,100 |
-0,18% |
54,270 |
54,300 |
54,390 |
736.246,00 |
|
|
Cisco Systems |
878841 |
49,475 |
21:07 |
+0,525 |
+1,07% |
49,470 |
49,480 |
48,950 |
18,55 Mio. |
|
|
Comcast Corp |
157484 |
39,135 |
21:07 |
-0,565 |
-1,42% |
39,130 |
39,140 |
39,700 |
10,81 Mio. |
|
|
Exelon Corp |
852011 |
38,810 |
21:07 |
+0,410 |
+1,07% |
38,810 |
38,820 |
38,400 |
2,58 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
21:07 |
-0,270 |
-0,75% |
35,910 |
35,920 |
36,190 |
3,39 Mio. |
|
|
CSX Corp |
865857 |
33,945 |
21:07 |
+0,015 |
+0,04% |
33,940 |
33,950 |
33,930 |
7,96 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,905 |
21:07 |
-0,265 |
-0,78% |
33,900 |
33,910 |
34,170 |
4,21 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,735 |
21:07 |
+0,105 |
+0,32% |
32,730 |
32,740 |
32,630 |
2,35 Mio. |
|
|
Intel Corp |
855681 |
31,215 |
21:07 |
+0,165 |
+0,53% |
31,210 |
31,220 |
31,050 |
20,36 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,935 |
21:07 |
-0,415 |
-2,26% |
17,930 |
17,940 |
18,350 |
4,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,195 |
21:07 |
-0,365 |
-4,26% |
8,190 |
8,200 |
8,560 |
22,65 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,045 |
21:07 |
-0,125 |
-3,94% |
3,040 |
3,050 |
3,170 |
15,52 Mio. |
|