| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.252,73 |
17:53 |
-274,07 |
-1,56% |
- |
- |
17.526,80 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.497,100 |
17:51 |
-20,420 |
-0,58% |
3.496,720 |
3.505,050 |
3.517,520 |
42.384,00 |
|
|
MercadoLibre |
A0MYNP |
1.357,800 |
17:51 |
-12,200 |
-0,89% |
1.355,410 |
1.359,660 |
1.370,000 |
80.843,00 |
|
|
Broadcom |
A2JG9Z |
1.285,160 |
17:53 |
+28,340 |
+2,25% |
1.283,910 |
1.286,460 |
1.256,820 |
1,44 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.041,060 |
17:52 |
-51,640 |
-4,73% |
1.040,920 |
1.044,290 |
1.092,700 |
394.193,00 |
|
|
Lam Research Corp |
869686 |
897,437 |
17:53 |
+12,547 |
+1,42% |
896,590 |
898,200 |
884,890 |
466.330,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
885,720 |
17:52 |
-20,820 |
-2,30% |
884,850 |
886,150 |
906,540 |
221.863,00 |
|
|
ASML Holding NV |
A1J85V |
891,705 |
17:52 |
-0,615 |
-0,07% |
890,730 |
892,320 |
892,320 |
552.071,00 |
|
|
NVIDIA Corp |
918422 |
812,710 |
17:53 |
+15,940 |
+2,00% |
812,390 |
812,810 |
796,770 |
21,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
718,500 |
17:53 |
-5,390 |
-0,74% |
718,290 |
718,650 |
723,890 |
597.341,00 |
|
|
Cintas Corp |
880205 |
663,497 |
17:52 |
-0,632 |
-0,10% |
663,180 |
663,980 |
664,130 |
62.811,00 |
|
|
KLA Corp |
865884 |
660,955 |
17:52 |
+4,415 |
+0,67% |
660,470 |
661,830 |
656,540 |
325.460,00 |
|
|
Intuit |
886053 |
624,850 |
17:53 |
-10,640 |
-1,67% |
624,490 |
625,090 |
635,490 |
313.618,00 |
|
|
Netflix |
552484 |
559,160 |
17:53 |
+4,040 |
+0,73% |
558,870 |
559,490 |
555,120 |
1,52 Mio. |
|
|
Roper Technologies |
883563 |
539,790 |
17:53 |
+1,780 |
+0,33% |
539,180 |
539,820 |
538,010 |
156.373,00 |
|
|
Synopsys |
883703 |
524,280 |
17:53 |
-3,240 |
-0,61% |
523,850 |
524,540 |
527,520 |
346.016,00 |
|
|
IDEXX Laboratories |
888210 |
482,720 |
17:53 |
-11,540 |
-2,33% |
481,960 |
482,720 |
494,260 |
105.132,00 |
|
|
Adobe |
871981 |
467,145 |
17:53 |
-9,975 |
-2,09% |
466,940 |
467,370 |
477,120 |
846.807,00 |
|
|
Meta Platforms |
A1JWVX |
429,960 |
17:53 |
-63,540 |
-12,88% |
429,740 |
430,000 |
493,500 |
52,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
394,040 |
17:53 |
-6,720 |
-1,68% |
393,780 |
394,280 |
400,760 |
261.853,00 |
|
|
Microsoft Corp |
870747 |
391,910 |
17:53 |
-17,150 |
-4,19% |
391,910 |
391,960 |
409,060 |
17,89 Mio. |
|
|
Intuitive Surgical |
888024 |
370,265 |
17:53 |
-4,745 |
-1,27% |
369,970 |
370,440 |
375,010 |
455.353,00 |
|
|
lululemon athletica |
A0MXBY |
359,425 |
17:53 |
-5,165 |
-1,42% |
359,290 |
359,560 |
364,590 |
473.209,00 |
|
|
MongoDB |
A2DYB1 |
361,422 |
17:53 |
-7,868 |
-2,13% |
361,350 |
361,950 |
369,290 |
511.041,00 |
|
|
ANSYS |
901492 |
324,140 |
17:51 |
-4,430 |
-1,35% |
323,580 |
324,100 |
328,570 |
164.438,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
293,155 |
17:53 |
-4,465 |
-1,50% |
292,970 |
293,320 |
297,620 |
806.455,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
285,740 |
17:53 |
-8,080 |
-2,75% |
285,560 |
285,850 |
293,820 |
1,23 Mio. |
|
|
Cadence Design Systems |
873567 |
275,050 |
17:53 |
-2,610 |
-0,94% |
274,910 |
275,200 |
277,660 |
727.509,00 |
|
|
Amgen |
867900 |
268,135 |
17:53 |
-4,875 |
-1,79% |
268,030 |
268,240 |
273,010 |
513.162,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
257,650 |
17:53 |
-7,050 |
-2,66% |
257,440 |
257,860 |
264,700 |
797.264,00 |
|
|
Workday |
A1J39P |
253,420 |
17:53 |
-2,320 |
-0,91% |
253,340 |
253,500 |
255,740 |
448.159,00 |
|
|
Automatic Data Processing |
850347 |
246,110 |
17:53 |
-0,500 |
-0,20% |
246,020 |
246,150 |
246,610 |
377.262,00 |
|
|
Marriott International |
913070 |
241,760 |
17:53 |
-2,300 |
-0,94% |
241,640 |
241,770 |
244,060 |
372.590,00 |
|
|
CDW Corp |
A1W0KL |
241,215 |
17:53 |
+0,525 |
+0,22% |
240,950 |
241,220 |
240,690 |
152.914,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
234,405 |
17:53 |
-0,635 |
-0,27% |
234,280 |
234,670 |
235,040 |
714.607,00 |
|
|
Verisk Analytics |
A0YA2M |
221,150 |
17:53 |
-1,100 |
-0,49% |
221,090 |
221,270 |
222,250 |
252.564,00 |
|
|
Autodesk |
869964 |
215,125 |
17:53 |
+0,125 |
+0,06% |
214,990 |
215,230 |
215,000 |
498.569,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,165 |
17:53 |
-0,075 |
-0,04% |
205,110 |
205,220 |
205,240 |
258.251,00 |
|
|
Biogen |
789617 |
199,470 |
17:53 |
-2,520 |
-1,25% |
199,240 |
199,620 |
201,990 |
625.626,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
195,340 |
17:53 |
-1,160 |
-0,59% |
195,190 |
195,350 |
196,500 |
914.415,00 |
|
|
Applied Materials |
865177 |
194,560 |
17:53 |
-1,500 |
-0,77% |
194,520 |
194,640 |
196,060 |
1,58 Mio. |
|
|
Old Dominion Freight Line |
923655 |
195,270 |
17:53 |
+0,210 |
+0,11% |
195,040 |
195,470 |
195,060 |
942.061,00 |
|
|
Atlassian Corp |
A3DUN5 |
197,005 |
17:53 |
-2,005 |
-1,01% |
196,910 |
197,100 |
199,010 |
452.256,00 |
|
|
Honeywell International |
870153 |
191,085 |
17:53 |
-3,705 |
-1,90% |
191,060 |
191,130 |
194,790 |
1,77 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,255 |
17:53 |
+2,095 |
+1,13% |
188,130 |
188,280 |
186,160 |
708.824,00 |
|
|
PepsiCo |
851995 |
177,360 |
17:53 |
-0,050 |
-0,03% |
177,350 |
177,400 |
177,410 |
3,68 Mio. |
|
|
Texas Instruments |
852654 |
172,680 |
17:53 |
-2,130 |
-1,22% |
172,670 |
172,720 |
174,810 |
3,49 Mio. |
|
|
Zscaler |
A2JF28 |
173,950 |
17:52 |
-3,510 |
-1,98% |
173,860 |
174,140 |
177,460 |
339.134,00 |
|
|
Apple |
865985 |
168,470 |
17:53 |
-0,550 |
-0,33% |
168,460 |
168,470 |
169,020 |
19,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
171,510 |
17:53 |
-5,080 |
-2,88% |
171,500 |
171,510 |
176,590 |
24,87 Mio. |
|
|
QUALCOMM |
883121 |
161,760 |
17:53 |
-1,870 |
-1,14% |
161,750 |
161,780 |
163,630 |
1,74 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,244 |
17:53 |
-0,935 |
-0,57% |
163,230 |
163,250 |
164,180 |
2,08 Mio. |
|
|
Airbnb |
A2QG35 |
161,040 |
17:53 |
-1,800 |
-1,11% |
160,930 |
161,100 |
162,840 |
999.631,00 |
|
|
Tesla |
A1CX3T |
164,190 |
17:53 |
+2,060 |
+1,27% |
164,190 |
164,230 |
162,130 |
60,65 Mio. |
|
|
Alphabet |
A14Y6H |
157,325 |
17:53 |
-3,775 |
-2,34% |
157,320 |
157,330 |
161,100 |
13,45 Mio. |
|
|
Alphabet |
A14Y6F |
155,660 |
17:53 |
-3,470 |
-2,18% |
155,660 |
155,670 |
159,130 |
20,72 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,665 |
17:53 |
+0,925 |
+0,61% |
152,640 |
152,670 |
151,740 |
21,02 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,500 |
17:53 |
-0,330 |
-0,23% |
142,470 |
142,540 |
142,830 |
243.796,00 |
|
|
DexCom |
A0D9T1 |
136,300 |
17:53 |
-1,570 |
-1,14% |
136,200 |
136,350 |
137,870 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,445 |
17:53 |
-1,165 |
-0,88% |
131,420 |
131,460 |
132,610 |
838.718,00 |
|
|
Electronic Arts |
878372 |
126,790 |
17:52 |
-1,350 |
-1,05% |
126,780 |
126,830 |
128,140 |
355.317,00 |
|
|
DoorDash |
A2QHEA |
126,580 |
17:53 |
-0,180 |
-0,14% |
126,510 |
126,650 |
126,760 |
2,57 Mio. |
|
|
PDD Holdings |
A2JRK6 |
124,990 |
17:53 |
-2,560 |
-2,01% |
124,960 |
125,010 |
127,550 |
3,06 Mio. |
|
|
Datadog |
A2PSFR |
123,840 |
17:53 |
-3,230 |
-2,54% |
123,750 |
123,890 |
127,070 |
1,03 Mio. |
|
|
Paychex |
868284 |
122,395 |
17:52 |
-0,125 |
-0,10% |
122,380 |
122,460 |
122,520 |
364.570,00 |
|
|
Dollar Tree |
A0NFQC |
120,970 |
17:53 |
-1,420 |
-1,16% |
120,950 |
121,010 |
122,390 |
584.317,00 |
|
|
Illumina |
927079 |
118,660 |
17:53 |
-4,210 |
-3,43% |
118,570 |
118,680 |
122,870 |
367.858,00 |
|
|
PACCAR |
861114 |
112,125 |
17:53 |
-1,615 |
-1,42% |
112,100 |
112,150 |
113,740 |
1,26 Mio. |
|
|
Micron Technology |
869020 |
111,000 |
17:53 |
-0,780 |
-0,70% |
110,970 |
110,990 |
111,780 |
6,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
104,800 |
17:53 |
-4,050 |
-3,72% |
104,670 |
104,810 |
108,850 |
1,34 Mio. |
|
|
Microchip Technology |
886105 |
89,895 |
17:53 |
-0,785 |
-0,87% |
89,860 |
89,930 |
90,680 |
1,38 Mio. |
|
|
CoStar Group |
922134 |
89,330 |
17:53 |
-2,620 |
-2,85% |
89,330 |
89,370 |
91,950 |
704.557,00 |
|
|
Starbucks Corp |
884437 |
87,980 |
17:53 |
-0,770 |
-0,87% |
87,980 |
88,000 |
88,750 |
2,94 Mio. |
|
|
American Electric Power Compan |
850222 |
86,465 |
17:53 |
+0,095 |
+0,11% |
86,450 |
86,490 |
86,370 |
877.005,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,785 |
17:53 |
-1,935 |
-2,23% |
84,770 |
84,830 |
86,720 |
407.056,00 |
|
|
Trade Desk (The) |
A2ARCV |
82,520 |
17:53 |
-1,270 |
-1,52% |
82,480 |
82,550 |
83,790 |
1,85 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,160 |
17:53 |
+3,960 |
+5,56% |
75,150 |
75,160 |
71,200 |
8,21 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,900 |
17:53 |
-0,410 |
-0,57% |
70,900 |
70,910 |
71,310 |
5,70 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,830 |
17:52 |
+1,170 |
+1,68% |
70,820 |
70,850 |
69,660 |
994.859,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
67,750 |
17:53 |
+0,010 |
+0,01% |
67,760 |
67,770 |
67,740 |
867.880,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,330 |
17:53 |
-1,190 |
-1,76% |
66,320 |
66,340 |
67,520 |
952.665,00 |
|
|
ON Semiconductor Corp |
930124 |
65,520 |
17:53 |
-0,010 |
-0,02% |
65,500 |
65,520 |
65,530 |
3,60 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,050 |
17:53 |
+1,200 |
+1,85% |
66,040 |
66,060 |
64,850 |
4,37 Mio. |
|
|
Gilead Sciences |
885823 |
65,580 |
17:53 |
-1,500 |
-2,24% |
65,570 |
65,580 |
67,080 |
3,98 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,517 |
17:53 |
-1,323 |
-2,04% |
63,500 |
63,520 |
64,840 |
5,22 Mio. |
|
|
Fortinet |
A0YEFE |
63,420 |
17:53 |
-2,030 |
-3,10% |
63,410 |
63,430 |
65,450 |
1,72 Mio. |
|
|
Xcel Energy |
855009 |
55,325 |
17:53 |
-0,005 |
-0,01% |
55,320 |
55,330 |
55,330 |
2,63 Mio. |
|
|
Copart |
893807 |
54,895 |
17:53 |
-0,035 |
-0,06% |
54,880 |
54,900 |
54,930 |
918.679,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,400 |
17:53 |
-1,930 |
-3,55% |
52,400 |
52,410 |
54,330 |
2,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,920 |
17:53 |
-0,430 |
-0,89% |
47,910 |
47,920 |
48,350 |
4,88 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,665 |
17:53 |
+0,355 |
+0,75% |
47,640 |
47,690 |
47,310 |
408.009,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,385 |
17:53 |
-0,185 |
-0,48% |
38,380 |
38,390 |
38,570 |
2,67 Mio. |
|
|
Exelon Corp |
852011 |
37,665 |
17:53 |
-0,105 |
-0,28% |
37,660 |
37,670 |
37,770 |
1,16 Mio. |
|
|
Comcast Corp |
157484 |
37,527 |
17:53 |
-2,683 |
-6,67% |
37,520 |
37,530 |
40,210 |
15,57 Mio. |
|
|
Intel Corp |
855681 |
34,688 |
17:53 |
+0,188 |
+0,55% |
34,680 |
34,690 |
34,500 |
17,98 Mio. |
|
|
CSX Corp |
865857 |
33,785 |
17:53 |
+0,115 |
+0,34% |
33,780 |
33,790 |
33,670 |
4,06 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,725 |
17:53 |
+1,385 |
+4,28% |
33,720 |
33,730 |
32,340 |
6,26 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,890 |
17:53 |
+0,220 |
+0,67% |
32,890 |
32,900 |
32,670 |
2,71 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,712 |
17:53 |
-0,098 |
-0,55% |
17,710 |
17,720 |
17,810 |
2,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,155 |
17:53 |
-0,225 |
-2,68% |
8,150 |
8,160 |
8,380 |
7,82 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,005 |
17:53 |
-0,155 |
-4,91% |
3,000 |
3,010 |
3,160 |
13,66 Mio. |
|