| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.464,26 |
15:31 |
+145,71 |
+0,84% |
- |
- |
17.318,55 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.420,000 |
15:30 |
+4,360 |
+0,13% |
3.400,100 |
3.437,660 |
3.415,640 |
14.939,00 |
|
|
MercadoLibre |
A0MYNP |
1.461,000 |
15:31 |
+4,490 |
+0,31% |
1.453,570 |
1.468,680 |
1.456,510 |
10.511,00 |
|
|
Broadcom |
A2JG9Z |
1.255,650 |
15:31 |
+12,790 |
+1,03% |
1.255,000 |
1.261,070 |
1.242,860 |
53.076,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.004,120 |
15:30 |
-0,990 |
-0,10% |
1.005,030 |
1.009,040 |
1.005,110 |
3.862,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
896,335 |
15:31 |
-7,145 |
-0,79% |
891,300 |
901,370 |
903,480 |
27.247,00 |
|
|
Lam Research Corp |
869686 |
879,060 |
15:30 |
+10,960 |
+1,26% |
875,490 |
882,230 |
868,100 |
13.084,00 |
|
|
ASML Holding NV |
A1J85V |
871,700 |
15:31 |
+18,860 |
+2,21% |
871,130 |
871,700 |
852,840 |
69.053,00 |
|
|
NVIDIA Corp |
918422 |
846,450 |
15:31 |
+16,040 |
+1,93% |
845,990 |
846,540 |
830,410 |
1,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
725,030 |
15:31 |
+2,810 |
+0,39% |
724,590 |
726,740 |
722,220 |
27.804,00 |
|
|
KLA Corp |
865884 |
675,540 |
15:31 |
+9,500 |
+1,43% |
673,150 |
676,950 |
666,040 |
12.767,00 |
|
|
Cintas Corp |
880205 |
663,850 |
15:30 |
+0,260 |
+0,04% |
663,030 |
667,150 |
663,590 |
5.529,00 |
|
|
Intuit |
886053 |
618,810 |
15:30 |
+3,610 |
+0,59% |
618,800 |
622,380 |
615,200 |
11.992,00 |
|
|
Netflix |
552484 |
558,200 |
15:31 |
+6,490 |
+1,18% |
557,370 |
558,280 |
551,710 |
79.121,00 |
|
|
Synopsys |
883703 |
524,615 |
15:31 |
+2,435 |
+0,47% |
523,720 |
525,670 |
522,180 |
17.795,00 |
|
|
Roper Technologies |
883563 |
514,950 |
15:31 |
+0,190 |
+0,04% |
514,100 |
516,230 |
514,760 |
16.493,00 |
|
|
Adobe |
871981 |
474,840 |
15:31 |
+5,450 |
+1,16% |
474,160 |
475,990 |
469,390 |
80.920,00 |
|
|
IDEXX Laboratories |
888210 |
467,885 |
15:30 |
-0,155 |
-0,03% |
464,360 |
471,360 |
468,040 |
6.936,00 |
|
|
Meta Platforms |
A1JWVX |
435,740 |
15:31 |
-3,450 |
-0,79% |
435,730 |
436,020 |
439,190 |
800.560,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
402,970 |
15:31 |
+0,830 |
+0,21% |
402,150 |
403,790 |
402,140 |
32.868,00 |
|
|
Microsoft Corp |
870747 |
397,835 |
15:31 |
+2,895 |
+0,73% |
397,750 |
397,920 |
394,940 |
679.199,00 |
|
|
MongoDB |
A2DYB1 |
379,890 |
15:31 |
+6,560 |
+1,76% |
377,000 |
381,440 |
373,330 |
17.806,00 |
|
|
Intuitive Surgical |
888024 |
374,785 |
15:31 |
+3,085 |
+0,83% |
373,790 |
375,320 |
371,700 |
20.503,00 |
|
|
lululemon athletica |
A0MXBY |
355,250 |
15:31 |
+0,850 |
+0,24% |
354,550 |
356,320 |
354,400 |
22.814,00 |
|
|
ANSYS |
901492 |
308,820 |
15:31 |
-12,660 |
-3,94% |
306,440 |
308,800 |
321,480 |
37.372,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
304,660 |
15:31 |
+9,220 |
+3,12% |
303,680 |
304,900 |
295,440 |
144.274,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,247 |
15:31 |
+3,907 |
+1,36% |
290,850 |
291,600 |
287,340 |
55.793,00 |
|
|
Amgen |
867900 |
278,390 |
15:31 |
+1,020 |
+0,37% |
277,840 |
278,420 |
277,370 |
32.407,00 |
|
|
Cadence Design Systems |
873567 |
275,790 |
15:31 |
+1,240 |
+0,45% |
275,000 |
276,560 |
274,550 |
16.166,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
262,741 |
15:31 |
+3,041 |
+1,17% |
261,840 |
263,250 |
259,700 |
8.624,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
253,140 |
15:31 |
+3,710 |
+1,49% |
252,520 |
253,740 |
249,430 |
23.377,00 |
|
|
Automatic Data Processing |
850347 |
245,700 |
15:31 |
-1,630 |
-0,66% |
245,170 |
245,720 |
247,330 |
38.845,00 |
|
|
Workday |
A1J39P |
250,365 |
15:31 |
+5,405 |
+2,21% |
250,050 |
250,680 |
244,960 |
42.419,00 |
|
|
Marriott International |
913070 |
235,770 |
15:31 |
+1,910 |
+0,82% |
235,040 |
235,910 |
233,860 |
13.685,00 |
|
|
Verisk Analytics |
A0YA2M |
232,830 |
15:30 |
+0,020 |
+0,01% |
232,510 |
233,370 |
232,810 |
15.775,00 |
|
|
Biogen |
789617 |
217,705 |
15:30 |
+1,575 |
+0,73% |
217,270 |
218,340 |
216,130 |
12.681,00 |
|
|
CDW Corp |
A1W0KL |
216,760 |
15:31 |
+2,150 |
+1,00% |
216,090 |
217,540 |
214,610 |
25.779,00 |
|
|
Autodesk |
869964 |
211,540 |
15:31 |
+0,830 |
+0,39% |
211,500 |
212,160 |
210,710 |
14.141,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,480 |
15:31 |
+1,470 |
+0,75% |
197,140 |
197,670 |
196,010 |
29.417,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
195,880 |
15:31 |
+0,580 |
+0,30% |
195,750 |
196,050 |
195,300 |
63.630,00 |
|
|
Applied Materials |
865177 |
196,020 |
15:31 |
+2,030 |
+1,05% |
196,000 |
196,400 |
193,990 |
90.709,00 |
|
|
Analog Devices |
862485 |
195,195 |
15:31 |
+1,305 |
+0,67% |
194,930 |
195,460 |
193,890 |
203.467,00 |
|
|
Constellation Energy Corp |
A3DCXB |
186,000 |
15:31 |
+1,440 |
+0,78% |
185,600 |
186,310 |
184,560 |
16.150,00 |
|
|
Old Dominion Freight Line |
923655 |
184,820 |
15:31 |
+2,330 |
+1,28% |
184,350 |
185,290 |
182,490 |
15.679,00 |
|
|
Tesla |
A1CX3T |
183,762 |
15:31 |
+3,772 |
+2,10% |
183,750 |
183,870 |
179,990 |
2,86 Mio. |
|
|
Amazon.com |
906866 |
180,718 |
15:31 |
+1,718 |
+0,96% |
180,710 |
180,790 |
179,000 |
2,13 Mio. |
|
|
Texas Instruments |
852654 |
177,965 |
15:31 |
+2,765 |
+1,58% |
177,550 |
178,140 |
175,200 |
146.648,00 |
|
|
PepsiCo |
851995 |
175,480 |
15:31 |
+0,330 |
+0,19% |
175,360 |
175,500 |
175,150 |
69.085,00 |
|
|
Atlassian Corp |
A3DUN5 |
180,220 |
15:31 |
+7,450 |
+4,31% |
178,970 |
180,250 |
172,770 |
104.064,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
174,670 |
15:30 |
+2,360 |
+1,37% |
174,440 |
175,050 |
172,310 |
20.869,00 |
|
|
Apple |
865985 |
171,240 |
15:31 |
+1,940 |
+1,15% |
171,210 |
171,270 |
169,300 |
6,21 Mio. |
|
|
Alphabet |
A14Y6H |
166,140 |
15:31 |
+0,570 |
+0,34% |
166,090 |
166,140 |
165,570 |
742.109,00 |
|
|
T-Mobile US |
A1T7LU |
165,960 |
15:31 |
+0,490 |
+0,30% |
165,720 |
165,920 |
165,470 |
52.358,00 |
|
|
QUALCOMM |
883121 |
175,600 |
15:31 |
+11,490 |
+7,00% |
175,490 |
175,600 |
164,110 |
1,17 Mio. |
|
|
Alphabet |
A14Y6F |
164,320 |
15:31 |
+0,460 |
+0,28% |
164,290 |
164,360 |
163,860 |
1,12 Mio. |
|
|
Airbnb |
A2QG35 |
157,200 |
15:31 |
+1,040 |
+0,67% |
157,030 |
157,260 |
156,160 |
91.011,00 |
|
|
Advanced Micro Devices |
863186 |
145,738 |
15:31 |
+1,468 |
+1,02% |
145,700 |
145,750 |
144,270 |
1,60 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,325 |
15:31 |
+0,585 |
+0,41% |
143,010 |
143,500 |
142,740 |
12.129,00 |
|
|
Electronic Arts |
878372 |
128,975 |
15:31 |
+0,795 |
+0,62% |
128,860 |
129,090 |
128,180 |
23.533,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
128,670 |
15:31 |
+0,850 |
+0,66% |
128,670 |
128,830 |
127,820 |
25.426,00 |
|
|
DoorDash |
A2QHEA |
115,670 |
15:31 |
-11,790 |
-9,25% |
115,250 |
116,090 |
127,460 |
2,90 Mio. |
|
|
Datadog |
A2PSFR |
128,337 |
15:31 |
+1,917 |
+1,52% |
128,040 |
128,500 |
126,420 |
64.160,00 |
|
|
DexCom |
A0D9T1 |
127,050 |
15:31 |
+1,170 |
+0,93% |
126,790 |
127,320 |
125,880 |
19.681,00 |
|
|
Illumina |
927079 |
125,865 |
15:31 |
+1,185 |
+0,95% |
125,580 |
126,280 |
124,680 |
205.092,00 |
|
|
PDD Holdings |
A2JRK6 |
129,400 |
15:31 |
+4,910 |
+3,94% |
129,400 |
129,640 |
124,490 |
969.580,00 |
|
|
Paychex |
868284 |
119,050 |
15:31 |
-0,360 |
-0,30% |
118,860 |
119,230 |
119,410 |
18.932,00 |
|
|
Dollar Tree |
A0NFQC |
119,450 |
15:31 |
+0,890 |
+0,75% |
119,240 |
119,570 |
118,560 |
21.468,00 |
|
|
Moderna |
A2N9D9 |
118,830 |
15:31 |
+7,370 |
+6,61% |
118,770 |
118,990 |
111,460 |
453.986,00 |
|
|
Micron Technology |
869020 |
111,370 |
15:31 |
+1,670 |
+1,52% |
111,320 |
111,420 |
109,700 |
2,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,760 |
15:31 |
+0,420 |
+0,39% |
106,570 |
106,870 |
106,340 |
34.939,00 |
|
|
CoStar Group |
922134 |
90,290 |
15:31 |
-0,070 |
-0,08% |
90,130 |
90,450 |
90,360 |
16.642,00 |
|
|
Microchip Technology |
886105 |
89,505 |
15:31 |
+0,715 |
+0,81% |
89,390 |
89,610 |
88,790 |
66.122,00 |
|
|
American Electric Power Compan |
850222 |
88,510 |
15:31 |
+0,360 |
+0,41% |
88,460 |
88,560 |
88,150 |
44.204,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,400 |
15:31 |
+2,990 |
+3,50% |
88,310 |
88,490 |
85,410 |
122.349,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,145 |
15:31 |
+0,885 |
+1,13% |
79,020 |
79,270 |
78,260 |
49.755,00 |
|
|
AstraZeneca PLC |
886715 |
76,370 |
15:31 |
-0,040 |
-0,05% |
76,360 |
76,390 |
76,410 |
459.010,00 |
|
|
Starbucks Corp |
884437 |
74,939 |
15:31 |
+0,499 |
+0,67% |
74,930 |
74,980 |
74,440 |
1,00 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,890 |
15:31 |
+0,300 |
+0,42% |
71,840 |
71,940 |
71,590 |
20.117,00 |
|
|
Mondelez International |
A1J4U0 |
71,225 |
15:31 |
+0,535 |
+0,76% |
71,190 |
71,250 |
70,690 |
96.898,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,200 |
15:31 |
+1,190 |
+1,72% |
70,110 |
70,230 |
69,010 |
79.362,00 |
|
|
Fastenal Company |
887891 |
68,200 |
15:31 |
+0,020 |
+0,03% |
68,200 |
68,270 |
68,180 |
50.173,00 |
|
|
PayPal Holdings |
A14R7U |
67,150 |
15:31 |
+1,010 |
+1,53% |
67,140 |
67,190 |
66,140 |
418.361,00 |
|
|
Gilead Sciences |
885823 |
65,680 |
15:31 |
+0,170 |
+0,26% |
65,660 |
65,710 |
65,510 |
65.085,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,530 |
15:31 |
+2,160 |
+3,30% |
67,290 |
67,530 |
65,370 |
77.306,00 |
|
|
Marvell Technology |
A3CNLD |
65,250 |
15:31 |
+1,430 |
+2,24% |
65,240 |
65,280 |
63,820 |
167.083,00 |
|
|
Fortinet |
A0YEFE |
63,190 |
15:31 |
-0,340 |
-0,54% |
63,190 |
63,460 |
63,530 |
117.732,00 |
|
|
Copart |
893807 |
54,500 |
15:31 |
+0,060 |
+0,11% |
54,450 |
54,520 |
54,440 |
53.892,00 |
|
|
Xcel Energy |
855009 |
53,855 |
15:31 |
+0,075 |
+0,14% |
53,670 |
53,860 |
53,780 |
44.187,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,575 |
15:31 |
+0,035 |
+0,07% |
53,560 |
53,590 |
53,540 |
74.880,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,490 |
15:31 |
+0,450 |
+0,96% |
47,330 |
47,800 |
47,040 |
14.275,00 |
|
|
Cisco Systems |
878841 |
47,070 |
15:31 |
+0,230 |
+0,49% |
47,060 |
47,080 |
46,840 |
315.367,00 |
|
|
Comcast Corp |
157484 |
38,661 |
15:31 |
+0,461 |
+1,21% |
38,660 |
38,680 |
38,200 |
278.972,00 |
|
|
Exelon Corp |
852011 |
38,380 |
15:31 |
+0,540 |
+1,43% |
38,340 |
38,420 |
37,840 |
80.181,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,575 |
15:31 |
+0,295 |
+0,81% |
36,570 |
36,580 |
36,280 |
215.611,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,440 |
15:31 |
+0,100 |
+0,30% |
33,420 |
33,440 |
33,340 |
61.080,00 |
|
|
CSX Corp |
865857 |
33,430 |
15:31 |
+0,230 |
+0,69% |
33,420 |
33,430 |
33,200 |
203.845,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,300 |
15:31 |
+0,410 |
+1,29% |
32,260 |
32,300 |
31,890 |
50.946,00 |
|
|
Intel Corp |
855681 |
30,480 |
15:31 |
+0,110 |
+0,36% |
30,480 |
30,490 |
30,370 |
1,60 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,570 |
15:31 |
+0,230 |
+1,33% |
17,560 |
17,570 |
17,340 |
217.814,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,760 |
15:31 |
+0,140 |
+1,84% |
7,750 |
7,760 |
7,620 |
644.680,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,115 |
15:31 |
+0,065 |
+2,13% |
3,110 |
3,120 |
3,050 |
418.452,00 |
|