| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.050,16 |
15:50 |
-41,28 |
-0,23% |
- |
- |
18.091,45 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.621,760 |
15:49 |
+16,350 |
+0,45% |
3.612,550 |
3.629,850 |
3.605,410 |
26.808,00 |
|
|
MercadoLibre |
A0MYNP |
1.695,000 |
15:50 |
+6,310 |
+0,37% |
1.688,010 |
1.698,830 |
1.688,690 |
41.357,00 |
|
|
Broadcom |
A2JG9Z |
1.304,930 |
15:50 |
+1,820 |
+0,14% |
1.303,510 |
1.305,120 |
1.303,110 |
119.154,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.024,950 |
15:50 |
+4,240 |
+0,42% |
1.024,310 |
1.025,590 |
1.020,710 |
10.344,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,630 |
15:50 |
-2,340 |
-0,24% |
966,320 |
968,920 |
969,970 |
26.131,00 |
|
|
Lam Research Corp |
869686 |
909,005 |
15:50 |
-5,905 |
-0,65% |
908,000 |
910,000 |
914,910 |
51.034,00 |
|
|
ASML Holding NV |
A1J85V |
912,860 |
15:49 |
+4,640 |
+0,51% |
912,510 |
913,190 |
908,220 |
79.778,00 |
|
|
NVIDIA Corp |
918422 |
907,215 |
15:50 |
+1,675 |
+0,19% |
907,070 |
907,400 |
905,540 |
4,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
770,790 |
15:50 |
-0,520 |
-0,07% |
770,600 |
770,980 |
771,310 |
153.267,00 |
|
|
KLA Corp |
865884 |
713,455 |
15:50 |
-0,925 |
-0,13% |
712,590 |
714,300 |
714,380 |
31.432,00 |
|
|
Cintas Corp |
880205 |
690,435 |
15:50 |
-2,345 |
-0,34% |
690,400 |
691,430 |
692,780 |
14.400,00 |
|
|
Intuit |
886053 |
633,600 |
15:50 |
-7,550 |
-1,18% |
633,570 |
634,140 |
641,150 |
63.668,00 |
|
|
Netflix |
552484 |
613,640 |
15:50 |
+7,640 |
+1,26% |
613,600 |
614,090 |
606,000 |
516.102,00 |
|
|
Synopsys |
883703 |
546,000 |
15:50 |
-3,610 |
-0,66% |
545,390 |
546,640 |
549,610 |
38.728,00 |
|
|
Roper Technologies |
883563 |
521,390 |
15:47 |
+1,130 |
+0,22% |
521,120 |
522,270 |
520,260 |
11.898,00 |
|
|
Adobe |
871981 |
491,220 |
15:50 |
-1,050 |
-0,21% |
490,830 |
491,320 |
492,270 |
128.344,00 |
|
|
IDEXX Laboratories |
888210 |
478,300 |
15:49 |
-5,380 |
-1,11% |
477,660 |
479,020 |
483,680 |
29.168,00 |
|
|
Meta Platforms |
A1JWVX |
470,790 |
15:50 |
+2,550 |
+0,54% |
470,640 |
470,940 |
468,240 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
421,755 |
15:50 |
+11,515 |
+2,81% |
421,060 |
422,480 |
410,240 |
246.513,00 |
|
|
Microsoft Corp |
870747 |
408,495 |
15:50 |
-0,845 |
-0,21% |
408,420 |
408,530 |
409,340 |
1,44 Mio. |
|
|
Intuitive Surgical |
888024 |
385,320 |
15:50 |
-3,330 |
-0,86% |
385,170 |
385,720 |
388,650 |
56.195,00 |
|
|
MongoDB |
A2DYB1 |
348,925 |
15:50 |
-6,385 |
-1,80% |
348,200 |
349,310 |
355,310 |
61.877,00 |
|
|
lululemon athletica |
A0MXBY |
348,565 |
15:50 |
-1,285 |
-0,37% |
348,100 |
348,690 |
349,850 |
101.472,00 |
|
|
ANSYS |
901492 |
323,620 |
15:43 |
-1,420 |
-0,44% |
323,630 |
324,950 |
325,040 |
14.868,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
314,050 |
15:50 |
+1,500 |
+0,48% |
313,930 |
314,430 |
312,550 |
204.998,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
300,800 |
15:50 |
-4,720 |
-1,54% |
300,800 |
301,020 |
305,520 |
367.710,00 |
|
|
Amgen |
867900 |
300,375 |
15:50 |
+0,075 |
+0,03% |
300,200 |
300,550 |
300,300 |
140.747,00 |
|
|
Cadence Design Systems |
873567 |
281,930 |
15:50 |
-2,110 |
-0,74% |
281,850 |
282,140 |
284,040 |
71.214,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
278,140 |
15:50 |
+10,140 |
+3,78% |
277,810 |
278,470 |
268,000 |
382.991,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,950 |
15:50 |
-0,700 |
-0,27% |
257,780 |
258,120 |
258,650 |
82.280,00 |
|
|
Workday |
A1J39P |
250,480 |
15:50 |
+1,050 |
+0,42% |
250,290 |
250,730 |
249,430 |
75.996,00 |
|
|
Verisk Analytics |
A0YA2M |
245,100 |
15:50 |
-1,900 |
-0,77% |
245,060 |
245,340 |
247,000 |
46.213,00 |
|
|
Automatic Data Processing |
850347 |
243,090 |
15:50 |
-2,030 |
-0,83% |
243,040 |
243,370 |
245,120 |
59.778,00 |
|
|
Marriott International |
913070 |
235,460 |
15:50 |
-0,530 |
-0,22% |
235,320 |
235,690 |
235,990 |
40.117,00 |
|
|
CDW Corp |
A1W0KL |
220,735 |
15:49 |
+0,055 |
+0,02% |
220,590 |
220,920 |
220,680 |
20.476,00 |
|
|
Biogen |
789617 |
218,460 |
15:50 |
-0,460 |
-0,21% |
218,160 |
218,790 |
218,920 |
24.996,00 |
|
|
Autodesk |
869964 |
213,840 |
15:50 |
-0,780 |
-0,36% |
213,650 |
214,000 |
214,620 |
57.731,00 |
|
|
Applied Materials |
865177 |
207,500 |
15:50 |
+0,180 |
+0,09% |
207,410 |
207,590 |
207,320 |
327.810,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
203,405 |
15:50 |
-0,275 |
-0,14% |
203,050 |
203,300 |
203,680 |
34.839,00 |
|
|
Analog Devices |
862485 |
202,820 |
15:50 |
-0,750 |
-0,37% |
202,670 |
202,920 |
203,570 |
153.705,00 |
|
|
Constellation Energy Corp |
A3DCXB |
205,820 |
15:50 |
+5,260 |
+2,62% |
205,710 |
206,200 |
200,560 |
333.639,00 |
|
|
Honeywell International |
870153 |
195,921 |
15:50 |
-0,929 |
-0,47% |
195,830 |
195,930 |
196,850 |
89.515,00 |
|
|
Amazon.com |
906866 |
186,580 |
15:50 |
-2,180 |
-1,15% |
186,570 |
186,600 |
188,760 |
4,21 Mio. |
|
|
Old Dominion Freight Line |
923655 |
186,150 |
15:50 |
+1,360 |
+0,74% |
185,830 |
186,190 |
184,790 |
107.223,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,640 |
15:50 |
-4,480 |
-2,43% |
179,290 |
179,740 |
184,120 |
64.741,00 |
|
|
Texas Instruments |
852654 |
182,300 |
15:50 |
-0,370 |
-0,20% |
182,230 |
182,360 |
182,670 |
322.153,00 |
|
|
Apple |
865985 |
182,329 |
15:50 |
-0,071 |
-0,04% |
182,330 |
182,340 |
182,400 |
5,42 Mio. |
|
|
QUALCOMM |
883121 |
179,430 |
15:50 |
-0,720 |
-0,40% |
179,430 |
179,540 |
180,150 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
178,200 |
15:50 |
+0,180 |
+0,10% |
178,160 |
178,240 |
178,020 |
268.359,00 |
|
|
Tesla |
A1CX3T |
173,480 |
15:50 |
-4,330 |
-2,44% |
173,460 |
173,500 |
177,810 |
18,80 Mio. |
|
|
Zscaler |
A2JF28 |
174,287 |
15:50 |
-2,602 |
-1,47% |
174,140 |
174,470 |
176,890 |
87.272,00 |
|
|
Alphabet |
A14Y6H |
171,290 |
15:50 |
-1,690 |
-0,98% |
171,270 |
171,280 |
172,980 |
1,77 Mio. |
|
|
Alphabet |
A14Y6F |
169,520 |
15:50 |
-1,730 |
-1,01% |
169,500 |
169,530 |
171,250 |
2,63 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,790 |
15:50 |
+0,600 |
+0,37% |
162,760 |
162,820 |
162,190 |
184.312,00 |
|
|
Airbnb |
A2QG35 |
157,690 |
15:50 |
-2,120 |
-1,33% |
157,690 |
157,770 |
159,810 |
499.351,00 |
|
|
Advanced Micro Devices |
863186 |
154,766 |
15:50 |
+0,336 |
+0,22% |
154,720 |
154,770 |
154,430 |
4,40 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,905 |
15:50 |
-1,425 |
-0,96% |
146,750 |
146,990 |
148,330 |
53.225,00 |
|
|
PDD Holdings |
A2JRK6 |
137,895 |
15:50 |
+0,245 |
+0,18% |
137,790 |
137,900 |
137,650 |
875.616,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,630 |
15:50 |
+0,050 |
+0,04% |
131,590 |
131,660 |
131,580 |
64.540,00 |
|
|
Electronic Arts |
878372 |
129,100 |
15:50 |
-1,140 |
-0,88% |
129,100 |
129,390 |
130,240 |
478.106,00 |
|
|
DexCom |
A0D9T1 |
129,995 |
15:50 |
-0,105 |
-0,08% |
129,910 |
130,090 |
130,100 |
73.299,00 |
|
|
Paychex |
868284 |
121,260 |
15:50 |
-0,530 |
-0,44% |
121,220 |
121,320 |
121,790 |
44.925,00 |
|
|
Dollar Tree |
A0NFQC |
120,410 |
15:50 |
-1,260 |
-1,04% |
120,290 |
120,410 |
121,670 |
60.692,00 |
|
|
Moderna |
A2N9D9 |
120,384 |
15:50 |
-0,686 |
-0,57% |
120,310 |
120,460 |
121,070 |
177.899,00 |
|
|
Micron Technology |
869020 |
120,105 |
15:50 |
+0,895 |
+0,75% |
120,080 |
120,130 |
119,210 |
1,11 Mio. |
|
|
DoorDash |
A2QHEA |
113,000 |
15:50 |
-2,560 |
-2,22% |
113,000 |
113,190 |
115,560 |
250.541,00 |
|
|
Illumina |
927079 |
110,120 |
15:50 |
-2,700 |
-2,39% |
110,120 |
110,370 |
112,820 |
270.815,00 |
|
|
Datadog |
A2PSFR |
115,415 |
15:50 |
+3,015 |
+2,68% |
115,330 |
115,500 |
112,400 |
1,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,660 |
15:50 |
-0,940 |
-0,88% |
105,600 |
105,740 |
106,600 |
456.709,00 |
|
|
CoStar Group |
922134 |
90,485 |
15:50 |
-1,975 |
-2,14% |
90,400 |
90,570 |
92,460 |
113.591,00 |
|
|
Microchip Technology |
886105 |
91,090 |
15:50 |
-0,970 |
-1,05% |
91,070 |
91,190 |
92,060 |
438.228,00 |
|
|
American Electric Power Compan |
850222 |
89,660 |
15:50 |
-0,210 |
-0,23% |
89,660 |
89,700 |
89,870 |
145.311,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,150 |
15:50 |
-2,490 |
-2,78% |
87,100 |
87,220 |
89,640 |
512.485,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,775 |
15:50 |
-0,655 |
-0,80% |
80,730 |
80,820 |
81,430 |
127.397,00 |
|
|
AstraZeneca PLC |
886715 |
76,750 |
15:50 |
+0,430 |
+0,56% |
76,740 |
76,750 |
76,320 |
268.857,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,450 |
15:50 |
+0,150 |
+0,20% |
73,400 |
73,470 |
73,300 |
253.206,00 |
|
|
Starbucks Corp |
884437 |
72,790 |
15:50 |
+0,290 |
+0,40% |
72,800 |
72,820 |
72,500 |
1,92 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,635 |
15:50 |
-0,255 |
-0,36% |
70,630 |
70,640 |
70,890 |
329.826,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
69,980 |
15:50 |
-0,810 |
-1,14% |
69,970 |
70,000 |
70,790 |
367.992,00 |
|
|
Marvell Technology |
A3CNLD |
68,230 |
15:50 |
-0,450 |
-0,66% |
68,190 |
68,240 |
68,680 |
773.881,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,595 |
15:50 |
-0,065 |
-0,10% |
67,580 |
67,610 |
67,660 |
1,01 Mio. |
|
|
Fastenal Company |
887891 |
66,440 |
15:50 |
+0,030 |
+0,05% |
66,440 |
66,460 |
66,410 |
239.545,00 |
|
|
PayPal Holdings |
A14R7U |
64,935 |
15:50 |
-0,985 |
-1,49% |
64,910 |
64,930 |
65,920 |
806.698,00 |
|
|
Gilead Sciences |
885823 |
65,200 |
15:50 |
-0,260 |
-0,40% |
65,190 |
65,210 |
65,460 |
242.487,00 |
|
|
Fortinet |
A0YEFE |
58,885 |
15:50 |
-0,545 |
-0,92% |
58,860 |
58,910 |
59,430 |
681.914,00 |
|
|
Copart |
893807 |
55,495 |
15:50 |
-0,435 |
-0,78% |
55,480 |
55,490 |
55,930 |
136.915,00 |
|
|
Xcel Energy |
855009 |
55,010 |
15:50 |
-0,010 |
-0,02% |
55,000 |
55,010 |
55,020 |
163.209,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,890 |
15:50 |
+0,220 |
+0,40% |
54,890 |
54,900 |
54,670 |
924.075,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,570 |
15:50 |
-0,690 |
-1,30% |
52,530 |
52,610 |
53,260 |
208.896,00 |
|
|
Cisco Systems |
878841 |
47,497 |
15:50 |
+0,217 |
+0,46% |
47,490 |
47,500 |
47,280 |
968.547,00 |
|
|
Comcast Corp |
157484 |
38,875 |
15:50 |
+0,385 |
+1,00% |
38,870 |
38,880 |
38,490 |
1,79 Mio. |
|
|
Exelon Corp |
852011 |
37,780 |
15:50 |
-0,130 |
-0,34% |
37,770 |
37,780 |
37,910 |
391.405,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,000 |
15:50 |
+0,190 |
+0,53% |
36,000 |
36,010 |
35,810 |
265.483,00 |
|
|
CSX Corp |
865857 |
34,070 |
15:50 |
+0,110 |
+0,32% |
34,060 |
34,070 |
33,960 |
570.609,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,785 |
15:50 |
-0,025 |
-0,07% |
33,780 |
33,790 |
33,810 |
298.757,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,120 |
15:50 |
-0,020 |
-0,06% |
32,120 |
32,140 |
32,140 |
232.734,00 |
|
|
Intel Corp |
855681 |
30,025 |
15:50 |
-0,655 |
-2,13% |
30,020 |
30,030 |
30,680 |
6,87 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,320 |
15:50 |
-0,030 |
-0,17% |
17,310 |
17,320 |
17,350 |
623.665,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,745 |
15:50 |
-0,025 |
-0,32% |
7,740 |
7,750 |
7,770 |
2,26 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,087 |
15:50 |
-0,042 |
-1,36% |
3,080 |
3,090 |
3,130 |
1,05 Mio. |
|