| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.581,68 |
20:03 |
+258,91 |
+1,41% |
- |
- |
18.322,77 |
0,00 |
|
|
Zscaler |
A2JF28 |
182,740 |
20:03 |
+5,920 |
+3,35% |
182,620 |
182,780 |
176,820 |
784.178,00 |
|
|
Xcel Energy |
855009 |
55,910 |
20:03 |
+0,350 |
+0,63% |
55,890 |
55,900 |
55,560 |
880.521,00 |
|
|
Workday |
A1J39P |
251,510 |
20:03 |
+4,630 |
+1,88% |
251,390 |
251,510 |
246,880 |
1,38 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,235 |
20:03 |
-0,325 |
-3,80% |
8,230 |
8,240 |
8,560 |
19,58 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,950 |
20:03 |
-0,400 |
-2,18% |
17,950 |
17,960 |
18,350 |
4,20 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
438,090 |
20:03 |
+9,500 |
+2,22% |
437,700 |
438,090 |
428,590 |
464.558,00 |
|
|
Verisk Analytics |
A0YA2M |
249,620 |
20:01 |
+2,690 |
+1,09% |
249,530 |
249,700 |
246,930 |
167.853,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,280 |
20:03 |
+1,100 |
+1,28% |
87,260 |
87,290 |
86,180 |
1,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,260 |
20:03 |
+4,130 |
+2,16% |
195,240 |
195,270 |
191,130 |
2,00 Mio. |
|
|
Tesla |
A1CX3T |
175,080 |
20:03 |
-2,470 |
-1,39% |
175,070 |
175,090 |
177,550 |
63,03 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,650 |
20:03 |
+1,690 |
+1,17% |
146,620 |
146,680 |
144,960 |
952.429,00 |
|
|
T-Mobile US |
A1T7LU |
162,820 |
20:03 |
+0,410 |
+0,25% |
162,820 |
162,840 |
162,410 |
1,73 Mio. |
|
|
Synopsys |
883703 |
581,780 |
20:03 |
+22,150 |
+3,96% |
581,770 |
581,990 |
559,630 |
441.481,00 |
|
|
Starbucks Corp |
884437 |
75,790 |
20:03 |
+0,160 |
+0,21% |
75,780 |
75,800 |
75,630 |
4,79 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
20:03 |
-0,115 |
-3,63% |
3,050 |
3,060 |
3,170 |
12,84 Mio. |
|
|
Ross Stores |
870053 |
133,255 |
20:03 |
+0,395 |
+0,30% |
133,250 |
133,290 |
132,860 |
901.267,00 |
|
|
Roper Technologies |
883563 |
531,290 |
20:01 |
+10,460 |
+2,01% |
531,150 |
531,610 |
520,830 |
275.191,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
977,280 |
20:02 |
-7,360 |
-0,75% |
976,760 |
978,260 |
984,640 |
318.784,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
195,410 |
20:03 |
+6,440 |
+3,41% |
195,380 |
195,440 |
188,970 |
6,12 Mio. |
|
|
PepsiCo |
851995 |
179,790 |
20:03 |
-0,080 |
-0,04% |
179,790 |
179,810 |
179,870 |
1,60 Mio. |
|
|
PDD Holdings |
A2JRK6 |
141,160 |
20:03 |
+2,470 |
+1,78% |
141,150 |
141,190 |
138,690 |
3,40 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,825 |
20:03 |
-0,755 |
-1,17% |
63,820 |
63,830 |
64,580 |
5,43 Mio. |
|
|
Paychex |
868284 |
124,990 |
20:03 |
+1,280 |
+1,03% |
124,930 |
125,000 |
123,710 |
495.835,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
310,115 |
20:03 |
+8,575 |
+2,84% |
310,060 |
310,170 |
301,540 |
1,86 Mio. |
|
|
PACCAR |
861114 |
108,090 |
20:03 |
-0,030 |
-0,03% |
108,070 |
108,090 |
108,120 |
954.861,00 |
|
|
ON Semiconductor Corp |
930124 |
74,410 |
20:03 |
+1,420 |
+1,95% |
74,400 |
74,420 |
72,990 |
2,04 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,895 |
20:03 |
+0,955 |
+0,52% |
182,840 |
183,000 |
181,940 |
1,19 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.016,155 |
20:03 |
+9,385 |
+0,93% |
1.016,100 |
1.017,080 |
1.006,770 |
190.809,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
271,775 |
20:03 |
+4,115 |
+1,54% |
271,620 |
271,860 |
267,660 |
1,02 Mio. |
|
|
NVIDIA Corp |
918422 |
947,265 |
20:03 |
+33,705 |
+3,69% |
947,170 |
947,380 |
913,560 |
30,18 Mio. |
|
|
Netflix |
552484 |
612,215 |
20:03 |
-1,445 |
-0,24% |
612,010 |
612,420 |
613,660 |
2,38 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,495 |
20:03 |
+0,015 |
+0,03% |
54,490 |
54,500 |
54,480 |
2,37 Mio. |
|
|
MongoDB |
A2DYB1 |
372,975 |
20:03 |
+13,705 |
+3,81% |
372,460 |
372,820 |
359,270 |
537.803,00 |
|
|
Mondelez International |
A1J4U0 |
71,765 |
20:03 |
-0,165 |
-0,23% |
71,760 |
71,770 |
71,930 |
2,76 Mio. |
|
|
Moderna |
A2N9D9 |
128,230 |
20:03 |
-0,090 |
-0,07% |
128,080 |
128,310 |
128,320 |
1,63 Mio. |
|
|
Microsoft Corp |
870747 |
422,935 |
20:03 |
+6,375 |
+1,53% |
422,920 |
422,950 |
416,560 |
9,85 Mio. |
|
|
Micron Technology |
869020 |
127,360 |
20:03 |
+2,550 |
+2,04% |
127,350 |
127,380 |
124,810 |
8,31 Mio. |
|
|
Microchip Technology |
886105 |
95,630 |
20:03 |
+1,770 |
+1,89% |
95,630 |
95,660 |
93,860 |
1,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
479,237 |
20:03 |
+7,387 |
+1,57% |
479,100 |
479,290 |
471,850 |
6,08 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.723,260 |
20:03 |
+39,350 |
+2,34% |
1.721,090 |
1.723,400 |
1.683,910 |
137.463,00 |
|
|
Marvell Technology |
A3CNLD |
69,450 |
20:03 |
+1,430 |
+2,10% |
69,440 |
69,470 |
68,020 |
4,01 Mio. |
|
|
Marriott International |
913070 |
236,420 |
20:03 |
+0,550 |
+0,23% |
236,400 |
236,500 |
235,870 |
695.024,00 |
|
|
lululemon athletica |
A0MXBY |
347,745 |
20:03 |
-4,605 |
-1,31% |
347,670 |
347,820 |
352,350 |
881.616,00 |
|
|
Lam Research Corp |
869686 |
946,330 |
20:01 |
+33,790 |
+3,70% |
944,990 |
946,990 |
912,540 |
267.318,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,955 |
20:03 |
-0,235 |
-0,65% |
35,950 |
35,960 |
36,190 |
2,76 Mio. |
|
|
KLA Corp |
865884 |
756,370 |
20:01 |
+26,450 |
+3,62% |
756,250 |
756,960 |
729,920 |
328.485,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,955 |
20:03 |
-0,215 |
-0,63% |
33,950 |
33,960 |
34,170 |
3,45 Mio. |
|
|
Intuitive Surgical |
888024 |
398,040 |
20:03 |
+13,850 |
+3,60% |
397,850 |
398,230 |
384,190 |
629.011,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
654,605 |
20:02 |
+19,185 |
+3,02% |
654,190 |
654,720 |
635,420 |
461.623,00 |
|
|
Intel Corp |
855681 |
31,191 |
20:03 |
+0,141 |
+0,46% |
31,190 |
31,200 |
31,050 |
17,71 Mio. |
|
|
Illumina |
927079 |
113,960 |
20:02 |
-1,620 |
-1,40% |
113,910 |
114,070 |
115,580 |
605.055,00 |
|
|
IDEXX Laboratories |
888210 |
546,970 |
20:02 |
+25,860 |
+4,96% |
546,300 |
547,020 |
521,110 |
410.820,00 |
|
|
Honeywell International |
870153 |
204,560 |
20:03 |
+1,350 |
+0,66% |
204,530 |
204,590 |
203,210 |
1,15 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,355 |
20:03 |
-0,035 |
-0,06% |
54,330 |
54,380 |
54,390 |
591.192,00 |
|
|
Gilead Sciences |
885823 |
67,655 |
20:03 |
+0,005 |
+0,01% |
67,650 |
67,660 |
67,650 |
2,13 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,800 |
20:03 |
+1,280 |
+1,59% |
81,800 |
81,880 |
80,520 |
855.298,00 |
|
|
Fortinet |
A0YEFE |
61,140 |
20:03 |
+0,940 |
+1,56% |
61,130 |
61,160 |
60,200 |
1,72 Mio. |
|
|
Fastenal Company |
887891 |
66,980 |
20:03 |
-0,250 |
-0,37% |
66,970 |
66,980 |
67,230 |
1,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,830 |
20:03 |
+0,430 |
+1,12% |
38,820 |
38,830 |
38,400 |
2,16 Mio. |
|
|
Electronic Arts |
878372 |
128,180 |
20:02 |
+1,590 |
+1,26% |
128,200 |
128,240 |
126,590 |
880.076,00 |
|
|
DoorDash |
A2QHEA |
115,660 |
20:03 |
+0,980 |
+0,85% |
115,630 |
115,700 |
114,680 |
2,19 Mio. |
|
|
Dollar Tree |
A0NFQC |
119,285 |
20:03 |
+0,405 |
+0,34% |
119,260 |
119,310 |
118,880 |
843.968,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,730 |
20:03 |
-1,320 |
-0,67% |
196,670 |
196,790 |
198,050 |
823.316,00 |
|
|
DexCom |
A0D9T1 |
129,620 |
20:03 |
+3,650 |
+2,90% |
129,600 |
129,660 |
125,970 |
1,10 Mio. |
|
|
Datadog |
A2PSFR |
118,281 |
20:03 |
+1,531 |
+1,31% |
118,250 |
118,320 |
116,750 |
1,84 Mio. |
|
|
CSX Corp |
865857 |
34,040 |
20:03 |
+0,110 |
+0,32% |
34,040 |
34,050 |
33,930 |
5,93 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
341,590 |
20:03 |
+12,040 |
+3,65% |
341,490 |
341,740 |
329,550 |
2,02 Mio. |
|
|
Costco Wholesale Corp |
888351 |
788,380 |
20:03 |
+10,480 |
+1,35% |
788,210 |
788,540 |
777,900 |
766.111,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
89,180 |
20:03 |
+1,400 |
+1,59% |
89,100 |
89,180 |
87,780 |
670.815,00 |
|
|
Copart |
893807 |
55,020 |
20:03 |
+0,620 |
+1,14% |
55,010 |
55,020 |
54,400 |
1,49 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
223,665 |
20:03 |
+5,925 |
+2,72% |
223,550 |
223,780 |
217,740 |
1,35 Mio. |
|
|
Comcast Corp |
157484 |
39,145 |
20:03 |
-0,555 |
-1,40% |
39,140 |
39,150 |
39,700 |
8,38 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,710 |
20:03 |
+0,930 |
+1,37% |
68,700 |
68,720 |
67,780 |
1,19 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,240 |
20:03 |
+0,430 |
+0,57% |
75,220 |
75,240 |
74,810 |
337.208,00 |
|
|
Cisco Systems |
878841 |
49,465 |
20:03 |
+0,515 |
+1,05% |
49,470 |
49,480 |
48,950 |
15,69 Mio. |
|
|
Cintas Corp |
880205 |
693,330 |
20:02 |
+5,630 |
+0,82% |
693,330 |
693,720 |
687,700 |
126.694,00 |
|
|
Charter Communications |
A2AJX9 |
272,800 |
20:03 |
-5,330 |
-1,92% |
272,760 |
273,010 |
278,130 |
463.699,00 |
|
|
CDW Corp |
A1W0KL |
223,630 |
20:03 |
+2,050 |
+0,93% |
223,520 |
223,690 |
221,580 |
258.732,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
293,145 |
20:03 |
+9,815 |
+3,46% |
293,070 |
293,220 |
283,330 |
1,12 Mio. |
|
|
Broadcom |
A2JG9Z |
1.427,850 |
20:03 |
+47,820 |
+3,47% |
1.427,410 |
1.428,270 |
1.380,030 |
1,45 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.772,620 |
20:03 |
-0,230 |
-0,01% |
3.770,890 |
3.776,620 |
3.772,850 |
87.057,00 |
|
|
Biogen |
789617 |
235,780 |
20:03 |
+8,900 |
+3,92% |
235,680 |
235,830 |
226,880 |
809.408,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,735 |
20:03 |
+0,105 |
+0,32% |
32,730 |
32,740 |
32,630 |
1,93 Mio. |
|
|
Automatic Data Processing |
850347 |
247,660 |
20:03 |
+2,160 |
+0,88% |
247,610 |
247,780 |
245,500 |
363.657,00 |
|
|
Autodesk |
869964 |
220,720 |
20:02 |
+4,890 |
+2,27% |
220,650 |
220,890 |
215,830 |
517.498,00 |
|
|
Atlassian Corp |
A3DUN5 |
183,860 |
20:03 |
-0,220 |
-0,12% |
183,900 |
184,030 |
184,080 |
770.064,00 |
|
|
AstraZeneca PLC |
886715 |
77,150 |
20:03 |
+0,110 |
+0,14% |
77,150 |
77,160 |
77,040 |
2,04 Mio. |
|
|
ASML Holding NV |
A1J85V |
934,015 |
20:03 |
+18,985 |
+2,07% |
933,360 |
934,670 |
915,030 |
470.049,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
216,360 |
20:03 |
+6,540 |
+3,12% |
216,370 |
216,410 |
209,820 |
2,33 Mio. |
|
|
Apple |
865985 |
190,160 |
20:03 |
+2,730 |
+1,46% |
190,160 |
190,170 |
187,430 |
39,90 Mio. |
|
|
ANSYS |
901492 |
332,400 |
20:02 |
+6,540 |
+2,01% |
332,320 |
332,750 |
325,860 |
336.636,00 |
|
|
Analog Devices |
862485 |
215,060 |
20:03 |
+3,120 |
+1,47% |
215,010 |
215,060 |
211,940 |
1,45 Mio. |
|
|
Amgen |
867900 |
319,275 |
20:03 |
+7,865 |
+2,53% |
319,230 |
319,620 |
311,410 |
1,63 Mio. |
|
|
American Electric Power Compan |
850222 |
92,030 |
20:03 |
+1,240 |
+1,37% |
92,010 |
92,030 |
90,790 |
1,01 Mio. |
|
|
Amazon.com |
906866 |
185,010 |
20:03 |
-2,060 |
-1,10% |
185,000 |
185,020 |
187,070 |
57,62 Mio. |
|
|
Alphabet |
A14Y6F |
171,750 |
20:03 |
+1,410 |
+0,83% |
171,740 |
171,760 |
170,340 |
13,49 Mio. |
|
|
Alphabet |
A14Y6H |
173,270 |
20:03 |
+1,340 |
+0,78% |
173,250 |
173,260 |
171,930 |
9,48 Mio. |
|
|
Airbnb |
A2QG35 |
145,975 |
20:03 |
-0,725 |
-0,49% |
145,910 |
145,990 |
146,700 |
2,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
159,060 |
20:03 |
+5,900 |
+3,85% |
159,050 |
159,070 |
153,160 |
29,93 Mio. |
|
|
Adobe |
871981 |
487,950 |
20:02 |
+12,000 |
+2,52% |
487,880 |
488,200 |
475,950 |
1,56 Mio. |
|