| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
17.664,68 |
16:01 |
+234,18 |
+1,34% |
- |
- |
17.430,50 |
0,00 |
 |
|
ON Semiconductor Corp |
930124 |
67,720 |
16:01 |
+1,340 |
+2,02% |
67,720 |
67,740 |
66,380 |
1,18 Mio. |
|
|
Illumina |
927079 |
121,865 |
16:01 |
+0,815 |
+0,67% |
121,830 |
122,080 |
121,050 |
45.304,00 |
|
|
Old Dominion Freight Line |
923655 |
187,540 |
16:01 |
-9,120 |
-4,64% |
187,180 |
187,900 |
196,660 |
648.649,00 |
 |
|
CoStar Group |
922134 |
92,470 |
16:01 |
+2,130 |
+2,36% |
92,440 |
92,540 |
90,340 |
199.905,00 |
|
|
NVIDIA Corp |
918422 |
855,110 |
16:01 |
+28,790 |
+3,48% |
855,100 |
855,490 |
826,320 |
10,08 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,960 |
16:01 |
+0,200 |
+0,30% |
66,950 |
66,980 |
66,760 |
139.470,00 |
|
|
Take-Two Interactive Software |
914508 |
145,160 |
16:01 |
+1,730 |
+1,21% |
144,890 |
145,110 |
143,430 |
52.039,00 |
|
|
Marriott International |
913070 |
243,430 |
16:01 |
+1,490 |
+0,62% |
243,300 |
243,580 |
241,940 |
79.993,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
177,300 |
16:01 |
+3,630 |
+2,09% |
177,300 |
177,320 |
173,670 |
6,71 Mio. |
|
|
ANSYS |
901492 |
331,820 |
16:01 |
+4,780 |
+1,46% |
331,080 |
331,940 |
327,040 |
8.923,00 |
|
|
Copart |
893807 |
55,670 |
16:01 |
+0,450 |
+0,81% |
55,650 |
55,670 |
55,220 |
268.083,00 |
|
|
Costco Wholesale Corp |
888351 |
728,300 |
16:01 |
+6,440 |
+0,89% |
727,860 |
728,600 |
721,860 |
178.994,00 |
|
|
IDEXX Laboratories |
888210 |
495,025 |
16:01 |
+5,785 |
+1,18% |
494,150 |
495,050 |
489,240 |
32.078,00 |
|
|
Intuitive Surgical |
888024 |
374,545 |
16:01 |
+1,425 |
+0,38% |
374,410 |
374,690 |
373,120 |
79.482,00 |
|
|
Fastenal Company |
887891 |
68,075 |
16:01 |
-0,065 |
-0,10% |
68,070 |
68,090 |
68,140 |
162.887,00 |
|
|
AstraZeneca PLC |
886715 |
74,890 |
16:01 |
-0,140 |
-0,19% |
74,860 |
74,880 |
75,030 |
1,18 Mio. |
|
|
Microchip Technology |
886105 |
93,600 |
16:01 |
+1,390 |
+1,51% |
93,550 |
93,650 |
92,210 |
225.973,00 |
|
|
Intuit |
886053 |
635,735 |
16:01 |
+9,345 |
+1,49% |
635,420 |
636,310 |
626,390 |
72.912,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,015 |
16:01 |
-0,255 |
-0,39% |
64,990 |
65,040 |
65,270 |
2,13 Mio. |
|
|
Starbucks Corp |
884437 |
88,300 |
16:01 |
+0,460 |
+0,52% |
88,280 |
88,310 |
87,840 |
667.956,00 |
|
|
Synopsys |
883703 |
539,840 |
16:01 |
+9,730 |
+1,84% |
539,420 |
540,380 |
530,110 |
88.174,00 |
|
|
Roper Technologies |
883563 |
533,035 |
16:01 |
-7,375 |
-1,36% |
532,140 |
533,930 |
540,410 |
71.906,00 |
|
|
QUALCOMM |
883121 |
165,025 |
16:01 |
+1,725 |
+1,06% |
164,910 |
164,990 |
163,300 |
633.665,00 |
|
|
Vertex Pharmaceuticals |
882807 |
395,320 |
16:01 |
-2,380 |
-0,60% |
395,050 |
395,590 |
397,700 |
58.990,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
881,000 |
16:01 |
-9,680 |
-1,09% |
880,700 |
882,890 |
890,680 |
78.162,00 |
|
|
Cintas Corp |
880205 |
664,681 |
16:01 |
-0,569 |
-0,09% |
663,880 |
664,760 |
665,250 |
16.455,00 |
|
|
Cisco Systems |
878841 |
48,040 |
16:01 |
-0,060 |
-0,12% |
48,030 |
48,040 |
48,100 |
1,31 Mio. |
|
|
Electronic Arts |
878372 |
128,460 |
16:01 |
+1,150 |
+0,90% |
128,330 |
128,470 |
127,310 |
91.888,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
283,270 |
16:01 |
+6,190 |
+2,23% |
283,130 |
283,430 |
277,080 |
237.415,00 |
|
|
Adobe |
871981 |
480,280 |
16:01 |
+6,840 |
+1,44% |
480,300 |
480,650 |
473,440 |
284.002,00 |
|
|
Microsoft Corp |
870747 |
409,260 |
16:01 |
+10,220 |
+2,56% |
409,200 |
409,290 |
399,040 |
8,24 Mio. |
|
|
Honeywell International |
870153 |
191,940 |
16:01 |
-1,080 |
-0,56% |
191,850 |
191,980 |
193,020 |
299.791,00 |
|
|
Ross Stores |
870053 |
132,840 |
16:01 |
+0,690 |
+0,52% |
132,800 |
132,850 |
132,150 |
97.275,00 |
|
|
Autodesk |
869964 |
218,240 |
16:01 |
+1,840 |
+0,85% |
218,130 |
218,420 |
216,400 |
146.691,00 |
|
|
Lam Research Corp |
869686 |
913,350 |
16:01 |
+11,880 |
+1,32% |
912,520 |
913,980 |
901,470 |
76.123,00 |
|
|
Micron Technology |
869020 |
112,030 |
16:01 |
+0,450 |
+0,40% |
112,010 |
112,040 |
111,580 |
3,11 Mio. |
|
|
Paychex |
868284 |
121,810 |
16:01 |
-0,160 |
-0,13% |
121,800 |
121,940 |
121,970 |
54.401,00 |
|
|
Amgen |
867900 |
269,920 |
16:01 |
+0,540 |
+0,20% |
269,900 |
270,150 |
269,380 |
147.572,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
170,280 |
16:01 |
+0,390 |
+0,23% |
170,270 |
170,280 |
169,890 |
6,12 Mio. |
|
|
KLA Corp |
865884 |
697,795 |
16:01 |
+24,845 |
+3,69% |
696,580 |
697,950 |
672,950 |
142.668,00 |
|
|
CSX Corp |
865857 |
33,975 |
16:01 |
-0,055 |
-0,16% |
33,970 |
33,980 |
34,030 |
894.340,00 |
|
|
Applied Materials |
865177 |
201,410 |
16:01 |
+3,910 |
+1,98% |
201,310 |
201,510 |
197,500 |
498.697,00 |
|
|
Advanced Micro Devices |
863186 |
155,710 |
16:01 |
+1,950 |
+1,27% |
155,690 |
155,720 |
153,760 |
8,08 Mio. |
|
|
Analog Devices |
862485 |
200,970 |
16:01 |
+3,030 |
+1,53% |
200,790 |
200,970 |
197,940 |
165.868,00 |
|
|
PACCAR |
861114 |
112,670 |
16:01 |
+0,050 |
+0,04% |
112,640 |
112,700 |
112,620 |
282.149,00 |
|
|
Intel Corp |
855681 |
31,435 |
16:01 |
-3,675 |
-10,47% |
31,430 |
31,440 |
35,110 |
34,29 Mio. |
|
|
Xcel Energy |
855009 |
54,130 |
16:01 |
-0,880 |
-1,60% |
54,130 |
54,140 |
55,010 |
489.245,00 |
|
|
Texas Instruments |
852654 |
177,285 |
16:01 |
+2,035 |
+1,16% |
177,240 |
177,310 |
175,250 |
408.044,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,380 |
16:01 |
-0,280 |
-0,74% |
37,370 |
37,390 |
37,660 |
330.027,00 |
|
|
PepsiCo |
851995 |
178,120 |
16:01 |
+1,440 |
+0,81% |
178,090 |
178,150 |
176,680 |
608.972,00 |
|
|
Automatic Data Processing |
850347 |
245,330 |
16:01 |
-1,010 |
-0,41% |
245,440 |
245,630 |
246,340 |
133.239,00 |
|
|
American Electric Power Compan |
850222 |
86,263 |
16:01 |
-0,597 |
-0,69% |
86,250 |
86,320 |
86,860 |
249.887,00 |
|
|
Biogen |
789617 |
203,120 |
16:01 |
+0,660 |
+0,33% |
202,730 |
203,220 |
202,460 |
71.494,00 |
|
|
Netflix |
552484 |
555,734 |
16:01 |
-9,066 |
-1,61% |
555,250 |
555,780 |
564,800 |
692.850,00 |
|
|
Comcast Corp |
157484 |
38,120 |
16:01 |
+0,250 |
+0,66% |
38,120 |
38,130 |
37,870 |
4,05 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
172,820 |
16:01 |
-25,590 |
-12,90% |
172,790 |
173,000 |
198,410 |
1,19 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,155 |
16:01 |
-0,135 |
-1,63% |
8,150 |
8,160 |
8,290 |
2,96 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
187,830 |
16:01 |
-0,180 |
-0,10% |
187,620 |
188,030 |
188,010 |
114.951,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
86,040 |
16:01 |
+0,090 |
+0,10% |
85,950 |
86,040 |
85,950 |
140.320,00 |
|
|
Marvell Technology |
A3CNLD |
68,530 |
16:01 |
+1,050 |
+1,56% |
68,510 |
68,530 |
67,480 |
1,43 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,225 |
16:01 |
+0,435 |
+0,91% |
48,190 |
48,260 |
47,790 |
58.603,00 |
|
|
DoorDash |
A2QHEA |
129,300 |
16:01 |
+1,190 |
+0,93% |
129,200 |
129,390 |
128,110 |
344.827,00 |
|
|
Airbnb |
A2QG35 |
164,010 |
16:01 |
+1,000 |
+0,61% |
163,940 |
164,050 |
163,010 |
208.275,00 |
|
|
Datadog |
A2PSFR |
129,745 |
16:01 |
+4,495 |
+3,59% |
129,690 |
129,800 |
125,250 |
989.195,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
302,800 |
16:01 |
+4,780 |
+1,60% |
302,790 |
303,210 |
298,020 |
253.111,00 |
|
|
Moderna |
A2N9D9 |
107,230 |
16:01 |
+1,050 |
+0,99% |
107,100 |
107,310 |
106,180 |
199.740,00 |
|
|
PDD Holdings |
A2JRK6 |
126,385 |
16:01 |
+0,595 |
+0,47% |
126,350 |
126,410 |
125,790 |
3,64 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,870 |
16:01 |
+0,030 |
+0,09% |
33,870 |
33,880 |
33,840 |
908.151,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.331,370 |
16:01 |
+36,950 |
+2,85% |
1.330,890 |
1.331,850 |
1.294,420 |
352.963,00 |
|
|
Zscaler |
A2JF28 |
178,420 |
16:01 |
+3,610 |
+2,07% |
178,270 |
178,680 |
174,810 |
108.382,00 |
|
|
Booking Holdings |
A2JEXP |
3.534,570 |
15:59 |
+32,090 |
+0,92% |
3.526,060 |
3.542,090 |
3.502,480 |
19.645,00 |
|
|
MongoDB |
A2DYB1 |
380,350 |
16:01 |
+14,220 |
+3,88% |
380,090 |
380,860 |
366,130 |
314.498,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,660 |
16:01 |
-0,640 |
-1,92% |
32,660 |
32,670 |
33,300 |
430.583,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,160 |
16:01 |
+1,820 |
+2,18% |
85,160 |
85,260 |
83,340 |
513.197,00 |
|
|
Charter Communications |
A2AJX9 |
251,360 |
16:01 |
-7,740 |
-2,99% |
251,090 |
251,630 |
259,100 |
605.464,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,860 |
16:01 |
+0,920 |
+1,30% |
71,780 |
71,850 |
70,940 |
82.223,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,025 |
16:01 |
+0,005 |
+0,17% |
3,020 |
3,030 |
3,020 |
2,87 Mio. |
|
|
CDW Corp |
A1W0KL |
243,700 |
16:01 |
+0,280 |
+0,12% |
243,470 |
243,950 |
243,420 |
21.291,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,100 |
16:01 |
-0,950 |
-0,58% |
163,080 |
163,180 |
164,050 |
1,23 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
291,700 |
16:01 |
+2,910 |
+1,01% |
291,460 |
291,830 |
288,790 |
331.533,00 |
|
|
Meta Platforms |
A1JWVX |
443,440 |
16:01 |
+2,060 |
+0,47% |
443,320 |
443,540 |
441,380 |
7,71 Mio. |
|
|
ASML Holding NV |
A1J85V |
920,170 |
16:01 |
+17,660 |
+1,96% |
918,930 |
919,760 |
902,510 |
157.520,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,450 |
16:01 |
-1,650 |
-0,80% |
205,310 |
205,560 |
207,100 |
86.925,00 |
|
|
Mondelez International |
A1J4U0 |
70,950 |
16:01 |
+0,150 |
+0,21% |
70,950 |
70,970 |
70,800 |
570.024,00 |
|
|
Workday |
A1J39P |
254,450 |
16:01 |
+0,390 |
+0,15% |
254,450 |
254,630 |
254,060 |
386.817,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,310 |
16:01 |
+0,180 |
+0,02% |
1.053,090 |
1.055,790 |
1.054,130 |
28.423,00 |
|
|
Tesla |
A1CX3T |
167,920 |
16:01 |
-2,260 |
-1,33% |
167,930 |
167,970 |
170,180 |
22,87 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
240,755 |
16:01 |
+2,675 |
+1,12% |
240,660 |
240,850 |
238,080 |
139.291,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,335 |
16:01 |
+15,385 |
+9,74% |
173,320 |
173,340 |
157,950 |
16,17 Mio. |
|
|
Alphabet |
A14Y6F |
171,480 |
16:01 |
+15,480 |
+9,92% |
171,470 |
171,510 |
156,000 |
20,43 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,360 |
16:01 |
+0,210 |
+0,40% |
53,360 |
53,370 |
53,150 |
370.814,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,200 |
16:01 |
-0,170 |
-0,44% |
38,200 |
38,210 |
38,370 |
600.870,00 |
|
|
PayPal Holdings |
A14R7U |
65,080 |
16:01 |
+0,980 |
+1,53% |
65,070 |
65,090 |
64,100 |
1,28 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,850 |
16:01 |
+0,250 |
+1,42% |
17,840 |
17,850 |
17,600 |
1,04 Mio. |
|
|
Fortinet |
A0YEFE |
64,850 |
16:01 |
+0,820 |
+1,28% |
64,840 |
64,860 |
64,030 |
500.345,00 |
|
|
Verisk Analytics |
A0YA2M |
221,000 |
16:01 |
-1,790 |
-0,80% |
220,910 |
221,200 |
222,790 |
38.423,00 |
|
|
Dollar Tree |
A0NFQC |
122,720 |
16:01 |
+1,030 |
+0,85% |
122,680 |
122,740 |
121,690 |
75.575,00 |
|
|
MercadoLibre |
A0MYNP |
1.388,490 |
16:01 |
+24,660 |
+1,81% |
1.385,090 |
1.388,480 |
1.363,830 |
53.375,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
364,935 |
16:01 |
+4,935 |
+1,37% |
364,680 |
365,190 |
360,000 |
163.373,00 |
|
|
DexCom |
A0D9T1 |
129,805 |
16:01 |
-8,205 |
-5,95% |
129,720 |
129,890 |
138,010 |
1,65 Mio. |
|
