| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.074,44 |
18:47 |
-17,01 |
-0,09% |
- |
- |
18.091,45 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
69,720 |
18:47 |
-1,070 |
-1,51% |
69,720 |
69,750 |
70,790 |
1,97 Mio. |
|
|
Illumina |
927079 |
109,150 |
18:47 |
-3,670 |
-3,25% |
109,120 |
109,180 |
112,820 |
1,31 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,000 |
18:47 |
-1,790 |
-0,97% |
182,940 |
183,020 |
184,790 |
407.395,00 |
|
|
CoStar Group |
922134 |
90,450 |
18:46 |
-2,010 |
-2,17% |
90,490 |
90,520 |
92,460 |
360.859,00 |
|
|
NVIDIA Corp |
918422 |
903,570 |
18:47 |
-1,970 |
-0,22% |
903,450 |
903,600 |
905,540 |
20,64 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,500 |
18:47 |
-0,160 |
-0,24% |
67,490 |
67,500 |
67,660 |
1,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,800 |
18:47 |
-2,530 |
-1,71% |
145,790 |
145,880 |
148,330 |
489.218,00 |
|
|
Marriott International |
913070 |
235,200 |
18:47 |
-0,790 |
-0,33% |
235,170 |
235,200 |
235,990 |
335.323,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
187,284 |
18:47 |
-1,476 |
-0,78% |
187,270 |
187,290 |
188,760 |
13,02 Mio. |
|
|
ANSYS |
901492 |
326,180 |
18:44 |
+1,140 |
+0,35% |
326,320 |
326,760 |
325,040 |
64.070,00 |
|
|
Copart |
893807 |
55,450 |
18:47 |
-0,480 |
-0,86% |
55,460 |
55,470 |
55,930 |
733.423,00 |
|
|
Costco Wholesale Corp |
888351 |
765,840 |
18:47 |
-5,470 |
-0,71% |
765,350 |
765,950 |
771,310 |
720.780,00 |
|
|
IDEXX Laboratories |
888210 |
485,830 |
18:47 |
+2,150 |
+0,44% |
485,210 |
485,830 |
483,680 |
195.831,00 |
|
|
Intuitive Surgical |
888024 |
381,920 |
18:47 |
-6,730 |
-1,73% |
381,790 |
382,100 |
388,650 |
392.433,00 |
|
|
Fastenal Company |
887891 |
66,540 |
18:47 |
+0,130 |
+0,20% |
66,530 |
66,540 |
66,410 |
1,31 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,957 |
18:47 |
+0,637 |
+0,84% |
76,950 |
76,960 |
76,320 |
1,79 Mio. |
|
|
Microchip Technology |
886105 |
90,220 |
18:47 |
-1,840 |
-2,00% |
90,190 |
90,220 |
92,060 |
2,13 Mio. |
|
|
Intuit |
886053 |
631,505 |
18:47 |
-9,645 |
-1,50% |
631,330 |
632,010 |
641,150 |
335.926,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,095 |
18:47 |
-0,365 |
-0,56% |
65,090 |
65,100 |
65,460 |
1,88 Mio. |
|
|
Starbucks Corp |
884437 |
74,335 |
18:47 |
+1,835 |
+2,53% |
74,330 |
74,340 |
72,500 |
12,57 Mio. |
|
|
Synopsys |
883703 |
549,900 |
18:47 |
+0,290 |
+0,05% |
549,650 |
550,150 |
549,610 |
177.308,00 |
|
|
Roper Technologies |
883563 |
524,090 |
18:47 |
+3,830 |
+0,74% |
523,840 |
524,440 |
520,260 |
267.465,00 |
|
|
QUALCOMM |
883121 |
179,980 |
18:47 |
-0,170 |
-0,09% |
179,980 |
180,030 |
180,150 |
3,10 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
422,900 |
18:47 |
+12,660 |
+3,09% |
422,600 |
423,000 |
410,240 |
846.484,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
959,955 |
18:44 |
-10,015 |
-1,03% |
959,020 |
960,530 |
969,970 |
159.268,00 |
|
|
Cintas Corp |
880205 |
691,220 |
18:47 |
-1,560 |
-0,23% |
690,930 |
691,510 |
692,780 |
95.502,00 |
|
|
Cisco Systems |
878841 |
48,090 |
18:47 |
+0,810 |
+1,71% |
48,080 |
48,090 |
47,280 |
5,72 Mio. |
|
|
Electronic Arts |
878372 |
127,490 |
18:47 |
-2,750 |
-2,11% |
127,470 |
127,510 |
130,240 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
283,420 |
18:47 |
-0,620 |
-0,22% |
283,350 |
283,540 |
284,040 |
490.980,00 |
|
|
Adobe |
871981 |
490,890 |
18:47 |
-1,380 |
-0,28% |
490,760 |
491,080 |
492,270 |
780.766,00 |
|
|
Microsoft Corp |
870747 |
411,250 |
18:47 |
+1,910 |
+0,47% |
411,240 |
411,290 |
409,340 |
5,09 Mio. |
|
|
Honeywell International |
870153 |
197,595 |
18:47 |
+0,745 |
+0,38% |
197,570 |
197,630 |
196,850 |
649.278,00 |
|
|
Ross Stores |
870053 |
132,250 |
18:47 |
+0,670 |
+0,51% |
132,250 |
132,290 |
131,580 |
533.609,00 |
|
|
Autodesk |
869964 |
213,750 |
18:46 |
-0,870 |
-0,41% |
213,700 |
213,820 |
214,620 |
322.738,00 |
|
|
Lam Research Corp |
869686 |
904,230 |
18:47 |
-10,680 |
-1,17% |
903,500 |
904,860 |
914,910 |
211.682,00 |
|
|
Micron Technology |
869020 |
119,100 |
18:47 |
-0,110 |
-0,09% |
119,060 |
119,090 |
119,210 |
5,34 Mio. |
|
|
Paychex |
868284 |
120,470 |
18:46 |
-1,320 |
-1,08% |
120,430 |
120,470 |
121,790 |
258.156,00 |
|
|
Amgen |
867900 |
304,325 |
18:47 |
+4,025 |
+1,34% |
304,080 |
304,360 |
300,300 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
182,275 |
18:47 |
-0,125 |
-0,07% |
182,270 |
182,280 |
182,400 |
20,48 Mio. |
|
|
KLA Corp |
865884 |
708,380 |
18:47 |
-6,000 |
-0,84% |
708,020 |
708,740 |
714,380 |
174.853,00 |
|
|
CSX Corp |
865857 |
34,045 |
18:47 |
+0,085 |
+0,25% |
34,040 |
34,050 |
33,960 |
2,88 Mio. |
|
|
Applied Materials |
865177 |
205,640 |
18:47 |
-1,680 |
-0,81% |
205,560 |
205,640 |
207,320 |
1,10 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,408 |
18:47 |
-1,022 |
-0,66% |
153,400 |
153,430 |
154,430 |
18,43 Mio. |
|
|
Analog Devices |
862485 |
202,990 |
18:47 |
-0,580 |
-0,28% |
203,030 |
203,110 |
203,570 |
1,21 Mio. |
|
|
PACCAR |
861114 |
107,550 |
18:47 |
+0,950 |
+0,89% |
107,540 |
107,560 |
106,600 |
1,08 Mio. |
|
|
Intel Corp |
855681 |
29,805 |
18:47 |
-0,875 |
-2,85% |
29,800 |
29,810 |
30,680 |
28,10 Mio. |
|
|
Xcel Energy |
855009 |
55,255 |
18:47 |
+0,235 |
+0,43% |
55,250 |
55,260 |
55,020 |
1,37 Mio. |
|
|
Texas Instruments |
852654 |
182,205 |
18:47 |
-0,465 |
-0,25% |
182,190 |
182,230 |
182,670 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,775 |
18:47 |
-0,135 |
-0,36% |
37,770 |
37,780 |
37,910 |
3,22 Mio. |
|
|
PepsiCo |
851995 |
178,115 |
18:47 |
+0,095 |
+0,05% |
178,100 |
178,130 |
178,020 |
1,26 Mio. |
|
|
Automatic Data Processing |
850347 |
242,160 |
18:47 |
-2,960 |
-1,21% |
242,060 |
242,130 |
245,120 |
408.080,00 |
|
|
American Electric Power Compan |
850222 |
90,210 |
18:47 |
+0,340 |
+0,38% |
90,210 |
90,220 |
89,870 |
554.028,00 |
|
|
Biogen |
789617 |
220,615 |
18:47 |
+1,695 |
+0,77% |
220,410 |
220,620 |
218,920 |
239.873,00 |
|
|
Netflix |
552484 |
614,360 |
18:47 |
+8,360 |
+1,38% |
614,150 |
614,550 |
606,000 |
1,92 Mio. |
|
|
Comcast Corp |
157484 |
39,548 |
18:47 |
+1,058 |
+2,75% |
39,540 |
39,550 |
38,490 |
10,76 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,700 |
18:46 |
-5,420 |
-2,94% |
178,780 |
179,020 |
184,120 |
492.879,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,825 |
18:47 |
+0,055 |
+0,71% |
7,820 |
7,830 |
7,770 |
12,93 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
204,520 |
18:47 |
+3,960 |
+1,97% |
204,430 |
204,580 |
200,560 |
1,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
80,920 |
18:47 |
-0,510 |
-0,63% |
80,910 |
80,940 |
81,430 |
1,02 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,920 |
18:47 |
-0,760 |
-1,11% |
67,920 |
67,940 |
68,680 |
2,50 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,310 |
18:47 |
-0,950 |
-1,78% |
52,300 |
52,320 |
53,260 |
664.641,00 |
|
|
DoorDash |
A2QHEA |
111,020 |
18:47 |
-4,540 |
-3,93% |
111,020 |
111,140 |
115,560 |
2,03 Mio. |
|
|
Airbnb |
A2QG35 |
158,520 |
18:47 |
-1,290 |
-0,81% |
158,510 |
158,530 |
159,810 |
2,34 Mio. |
|
|
Datadog |
A2PSFR |
116,630 |
18:47 |
+4,230 |
+3,76% |
116,510 |
116,670 |
112,400 |
4,59 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,720 |
18:47 |
+5,170 |
+1,65% |
317,530 |
317,820 |
312,550 |
1,01 Mio. |
|
|
Moderna |
A2N9D9 |
121,870 |
18:47 |
+0,800 |
+0,66% |
121,840 |
121,900 |
121,070 |
1,12 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,900 |
18:47 |
+1,250 |
+0,91% |
138,890 |
138,930 |
137,650 |
3,42 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,750 |
18:47 |
-0,060 |
-0,18% |
33,740 |
33,750 |
33,810 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.325,010 |
18:47 |
+21,900 |
+1,68% |
1.324,170 |
1.326,560 |
1.303,110 |
660.019,00 |
|
|
Zscaler |
A2JF28 |
173,935 |
18:46 |
-2,955 |
-1,67% |
173,810 |
174,020 |
176,890 |
412.334,00 |
|
|
Booking Holdings |
A2JEXP |
3.621,385 |
18:46 |
+15,975 |
+0,44% |
3.617,030 |
3.625,770 |
3.605,410 |
121.550,00 |
|
|
MongoDB |
A2DYB1 |
349,610 |
18:46 |
-5,700 |
-1,60% |
349,620 |
350,030 |
355,310 |
331.709,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,195 |
18:47 |
+0,055 |
+0,17% |
32,190 |
32,200 |
32,140 |
1,42 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,740 |
18:47 |
-2,900 |
-3,24% |
86,740 |
86,810 |
89,640 |
2,31 Mio. |
|
|
Charter Communications |
A2AJX9 |
280,555 |
18:47 |
+12,555 |
+4,68% |
280,260 |
280,570 |
268,000 |
1,87 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,000 |
18:47 |
-0,300 |
-0,41% |
72,990 |
73,010 |
73,300 |
771.998,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,100 |
18:47 |
-0,030 |
-0,96% |
3,100 |
3,110 |
3,130 |
3,60 Mio. |
|
|
CDW Corp |
A1W0KL |
220,285 |
18:46 |
-0,395 |
-0,18% |
220,190 |
220,380 |
220,680 |
166.596,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,650 |
18:47 |
+1,460 |
+0,90% |
163,640 |
163,660 |
162,190 |
3,07 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
303,770 |
18:47 |
-1,750 |
-0,57% |
303,650 |
303,870 |
305,520 |
1,36 Mio. |
|
|
Meta Platforms |
A1JWVX |
471,420 |
18:47 |
+3,180 |
+0,68% |
471,310 |
471,440 |
468,240 |
6,94 Mio. |
|
|
ASML Holding NV |
A1J85V |
908,110 |
18:47 |
-0,110 |
-0,01% |
907,400 |
908,800 |
908,220 |
312.044,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,305 |
18:47 |
-0,375 |
-0,18% |
203,240 |
203,410 |
203,680 |
347.597,00 |
|
|
Mondelez International |
A1J4U0 |
70,245 |
18:47 |
-0,645 |
-0,91% |
70,240 |
70,250 |
70,890 |
2,08 Mio. |
|
|
Workday |
A1J39P |
249,345 |
18:47 |
-0,085 |
-0,03% |
249,220 |
249,470 |
249,430 |
698.953,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.026,000 |
18:47 |
+5,290 |
+0,52% |
1.025,390 |
1.026,000 |
1.020,710 |
126.510,00 |
|
|
Tesla |
A1CX3T |
174,755 |
18:47 |
-3,055 |
-1,72% |
174,740 |
174,770 |
177,810 |
56,90 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,660 |
18:47 |
-0,990 |
-0,38% |
257,580 |
257,790 |
258,650 |
596.737,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
171,370 |
18:47 |
-1,610 |
-0,93% |
171,360 |
171,370 |
172,980 |
6,27 Mio. |
|
|
Alphabet |
A14Y6F |
169,640 |
18:47 |
-1,610 |
-0,94% |
169,620 |
169,640 |
171,250 |
8,68 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,250 |
18:47 |
-0,420 |
-0,77% |
54,240 |
54,250 |
54,670 |
2,99 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,900 |
18:47 |
+0,090 |
+0,25% |
35,900 |
35,910 |
35,810 |
2,40 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,157 |
18:47 |
-1,763 |
-2,67% |
64,150 |
64,160 |
65,920 |
4,57 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,245 |
18:47 |
-0,105 |
-0,61% |
17,240 |
17,250 |
17,350 |
2,91 Mio. |
|
|
Fortinet |
A0YEFE |
58,880 |
18:47 |
-0,550 |
-0,93% |
58,870 |
58,880 |
59,430 |
3,98 Mio. |
|
|
Verisk Analytics |
A0YA2M |
245,120 |
18:47 |
-1,880 |
-0,76% |
244,960 |
245,120 |
247,000 |
292.074,00 |
|
|
Dollar Tree |
A0NFQC |
119,960 |
18:47 |
-1,710 |
-1,41% |
119,950 |
120,000 |
121,670 |
570.580,00 |
|
|
MercadoLibre |
A0MYNP |
1.695,600 |
18:46 |
+6,910 |
+0,41% |
1.691,910 |
1.695,850 |
1.688,690 |
259.130,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
347,770 |
18:47 |
-2,080 |
-0,59% |
347,580 |
347,900 |
349,850 |
553.097,00 |
|
|
DexCom |
A0D9T1 |
128,420 |
18:47 |
-1,680 |
-1,29% |
128,390 |
128,460 |
130,100 |
363.714,00 |
|