| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.995,46 |
16:38 |
+104,66 |
+0,58% |
- |
- |
17.890,79 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.524,000 |
16:35 |
-53,380 |
-1,49% |
3.520,000 |
3.527,980 |
3.577,380 |
83.011,00 |
|
|
MercadoLibre |
A0MYNP |
1.675,810 |
16:38 |
+45,250 |
+2,78% |
1.672,290 |
1.676,490 |
1.630,560 |
199.062,00 |
|
|
Broadcom |
A2JG9Z |
1.298,086 |
16:38 |
+19,976 |
+1,56% |
1.297,100 |
1.298,400 |
1.278,110 |
313.047,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.015,530 |
16:38 |
+2,580 |
+0,25% |
1.014,680 |
1.015,800 |
1.012,950 |
88.082,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
953,490 |
16:36 |
-3,510 |
-0,37% |
952,430 |
955,130 |
957,000 |
55.163,00 |
|
|
Lam Research Corp |
869686 |
921,720 |
16:38 |
+13,190 |
+1,45% |
920,460 |
921,950 |
908,530 |
79.523,00 |
|
|
NVIDIA Corp |
918422 |
914,770 |
16:38 |
+26,880 |
+3,03% |
914,500 |
914,800 |
887,890 |
14,31 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,880 |
16:38 |
+11,250 |
+1,25% |
912,550 |
913,270 |
901,630 |
137.985,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
747,550 |
16:37 |
+3,650 |
+0,49% |
747,480 |
747,750 |
743,900 |
293.084,00 |
|
|
KLA Corp |
865884 |
710,930 |
16:38 |
+14,340 |
+2,06% |
709,650 |
711,270 |
696,590 |
236.952,00 |
|
|
Cintas Corp |
880205 |
681,840 |
16:37 |
+7,800 |
+1,16% |
681,610 |
681,950 |
674,040 |
47.009,00 |
|
|
Intuit |
886053 |
628,240 |
16:38 |
-1,030 |
-0,16% |
628,020 |
628,670 |
629,270 |
109.908,00 |
|
|
Netflix |
552484 |
589,480 |
16:38 |
+10,140 |
+1,75% |
589,090 |
589,750 |
579,340 |
819.880,00 |
|
|
Synopsys |
883703 |
539,815 |
16:38 |
+2,875 |
+0,54% |
539,270 |
540,360 |
536,940 |
102.878,00 |
|
|
Roper Technologies |
883563 |
516,296 |
16:37 |
-0,914 |
-0,18% |
516,000 |
516,580 |
517,210 |
166.655,00 |
|
|
Adobe |
871981 |
493,140 |
16:38 |
+6,960 |
+1,43% |
493,040 |
493,240 |
486,180 |
489.296,00 |
|
|
IDEXX Laboratories |
888210 |
475,187 |
16:38 |
-5,412 |
-1,13% |
474,540 |
475,380 |
480,600 |
29.259,00 |
|
|
Meta Platforms |
A1JWVX |
455,660 |
16:38 |
+3,700 |
+0,82% |
455,500 |
455,670 |
451,960 |
3,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
408,280 |
16:38 |
+1,620 |
+0,40% |
408,240 |
408,290 |
406,660 |
3,72 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
402,940 |
16:38 |
+1,860 |
+0,46% |
402,560 |
403,120 |
401,080 |
223.754,00 |
|
|
Intuitive Surgical |
888024 |
382,390 |
16:37 |
+1,030 |
+0,27% |
381,950 |
382,640 |
381,360 |
112.535,00 |
|
|
MongoDB |
A2DYB1 |
368,740 |
16:38 |
+5,890 |
+1,62% |
368,410 |
369,070 |
362,850 |
192.510,00 |
|
|
lululemon athletica |
A0MXBY |
350,750 |
16:38 |
-4,400 |
-1,24% |
350,750 |
350,970 |
355,150 |
252.803,00 |
|
|
ANSYS |
901492 |
320,900 |
16:35 |
+1,380 |
+0,43% |
320,900 |
321,170 |
319,520 |
37.124,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
314,120 |
16:38 |
+3,910 |
+1,26% |
313,880 |
314,200 |
310,210 |
973.468,00 |
|
|
Amgen |
867900 |
299,380 |
16:38 |
-11,910 |
-3,83% |
299,240 |
299,440 |
311,290 |
1,25 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
299,160 |
16:37 |
+2,950 |
+1,00% |
299,060 |
299,210 |
296,210 |
623.107,00 |
|
|
Cadence Design Systems |
873567 |
283,675 |
16:38 |
+2,045 |
+0,73% |
283,550 |
283,800 |
281,630 |
262.938,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
269,075 |
16:38 |
+3,145 |
+1,18% |
268,880 |
269,280 |
265,930 |
83.475,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,100 |
16:38 |
+0,250 |
+0,10% |
258,100 |
258,360 |
257,850 |
152.456,00 |
|
|
Workday |
A1J39P |
248,290 |
16:38 |
-7,490 |
-2,93% |
248,170 |
248,400 |
255,780 |
855.092,00 |
|
|
Automatic Data Processing |
850347 |
241,820 |
16:38 |
-0,070 |
-0,03% |
241,740 |
241,910 |
241,890 |
131.143,00 |
|
|
Verisk Analytics |
A0YA2M |
239,660 |
16:37 |
+2,330 |
+0,98% |
239,560 |
239,740 |
237,330 |
175.486,00 |
|
|
Marriott International |
913070 |
235,840 |
16:38 |
+1,250 |
+0,53% |
235,800 |
235,930 |
234,590 |
210.730,00 |
|
|
Biogen |
789617 |
220,395 |
16:38 |
+2,885 |
+1,33% |
220,250 |
220,430 |
217,510 |
246.388,00 |
|
|
CDW Corp |
A1W0KL |
219,755 |
16:38 |
+0,195 |
+0,09% |
219,750 |
220,120 |
219,560 |
46.186,00 |
|
|
Autodesk |
869964 |
215,390 |
16:38 |
+0,200 |
+0,09% |
215,310 |
215,510 |
215,190 |
270.139,00 |
|
|
Applied Materials |
865177 |
206,857 |
16:38 |
+2,767 |
+1,36% |
206,820 |
206,960 |
204,090 |
726.326,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
205,070 |
16:38 |
+3,570 |
+1,77% |
205,010 |
205,100 |
201,500 |
186.977,00 |
|
|
Analog Devices |
862485 |
200,779 |
16:38 |
+1,149 |
+0,58% |
200,640 |
200,790 |
199,630 |
166.851,00 |
|
|
Constellation Energy Corp |
A3DCXB |
197,490 |
16:37 |
+2,630 |
+1,35% |
197,410 |
197,570 |
194,860 |
876.651,00 |
|
|
Honeywell International |
870153 |
195,845 |
16:38 |
+0,035 |
+0,02% |
195,800 |
195,860 |
195,810 |
202.311,00 |
|
|
Tesla |
A1CX3T |
184,805 |
16:38 |
+3,615 |
+2,00% |
184,790 |
184,830 |
181,190 |
29,16 Mio. |
|
|
Amazon.com |
906866 |
186,190 |
16:38 |
-0,020 |
-0,01% |
186,190 |
186,210 |
186,210 |
10,01 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,620 |
16:38 |
+0,100 |
+0,05% |
183,580 |
183,760 |
183,520 |
220.545,00 |
|
|
Old Dominion Freight Line |
923655 |
182,700 |
16:38 |
-2,360 |
-1,28% |
182,700 |
183,100 |
185,060 |
209.520,00 |
|
|
Apple |
865985 |
182,600 |
16:38 |
-0,780 |
-0,43% |
182,590 |
182,600 |
183,380 |
22,96 Mio. |
|
|
QUALCOMM |
883121 |
181,140 |
16:38 |
+1,500 |
+0,83% |
181,140 |
181,210 |
179,640 |
1,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
179,950 |
16:38 |
+1,040 |
+0,58% |
179,920 |
179,990 |
178,910 |
624.739,00 |
|
|
Zscaler |
A2JF28 |
178,280 |
16:38 |
+1,170 |
+0,66% |
178,120 |
178,440 |
177,110 |
275.150,00 |
|
|
PepsiCo |
851995 |
175,750 |
16:38 |
-0,400 |
-0,23% |
175,740 |
175,760 |
176,150 |
429.002,00 |
|
|
Alphabet |
A14Y6H |
168,510 |
16:38 |
-0,480 |
-0,28% |
168,500 |
168,510 |
168,990 |
4,06 Mio. |
|
|
Alphabet |
A14Y6F |
166,680 |
16:38 |
-0,560 |
-0,33% |
166,670 |
166,690 |
167,240 |
5,76 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,590 |
16:38 |
-2,010 |
-1,22% |
162,560 |
162,610 |
164,600 |
1,16 Mio. |
|
|
Airbnb |
A2QG35 |
161,380 |
16:38 |
+1,670 |
+1,05% |
161,350 |
161,400 |
159,710 |
551.276,00 |
|
|
Advanced Micro Devices |
863186 |
156,010 |
16:38 |
+5,410 |
+3,59% |
156,000 |
156,010 |
150,600 |
15,17 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,410 |
16:38 |
+1,530 |
+1,05% |
147,330 |
147,520 |
145,880 |
122.763,00 |
|
|
PDD Holdings |
A2JRK6 |
138,900 |
16:38 |
-1,280 |
-0,91% |
138,800 |
138,900 |
140,180 |
3,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,710 |
16:38 |
+0,870 |
+0,66% |
131,710 |
131,740 |
130,840 |
326.273,00 |
|
|
Electronic Arts |
878372 |
129,730 |
16:38 |
+0,170 |
+0,13% |
129,710 |
129,760 |
129,560 |
245.167,00 |
|
|
DexCom |
A0D9T1 |
129,490 |
16:37 |
+1,120 |
+0,87% |
129,420 |
129,550 |
128,370 |
231.272,00 |
|
|
Datadog |
A2PSFR |
124,867 |
16:38 |
+0,597 |
+0,48% |
124,810 |
124,970 |
124,270 |
1,21 Mio. |
|
|
Moderna |
A2N9D9 |
120,560 |
16:38 |
-4,440 |
-3,55% |
120,370 |
120,560 |
125,000 |
1,18 Mio. |
|
|
Micron Technology |
869020 |
120,020 |
16:38 |
+5,320 |
+4,64% |
120,000 |
120,030 |
114,700 |
8,46 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,175 |
16:38 |
-0,555 |
-0,46% |
120,150 |
120,200 |
120,730 |
203.143,00 |
|
|
Paychex |
868284 |
120,030 |
16:38 |
-0,070 |
-0,06% |
119,990 |
120,060 |
120,100 |
98.183,00 |
|
|
Illumina |
927079 |
118,010 |
16:38 |
+0,080 |
+0,07% |
117,910 |
118,180 |
117,930 |
270.658,00 |
|
|
DoorDash |
A2QHEA |
116,550 |
16:38 |
+2,740 |
+2,41% |
116,510 |
116,590 |
113,810 |
781.244,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,290 |
16:38 |
+0,500 |
+0,48% |
105,280 |
105,330 |
104,790 |
563.240,00 |
|
|
Microchip Technology |
886105 |
92,800 |
16:38 |
+1,440 |
+1,58% |
92,790 |
92,830 |
91,360 |
1,06 Mio. |
|
|
CoStar Group |
922134 |
90,910 |
16:37 |
-0,320 |
-0,35% |
90,850 |
90,920 |
91,230 |
145.123,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,260 |
16:38 |
+1,670 |
+1,89% |
90,260 |
90,290 |
88,590 |
672.444,00 |
|
|
American Electric Power Compan |
850222 |
89,094 |
16:38 |
+0,494 |
+0,56% |
89,090 |
89,120 |
88,600 |
254.714,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,282 |
16:38 |
-0,188 |
-0,24% |
79,180 |
79,300 |
79,470 |
339.103,00 |
|
|
AstraZeneca PLC |
886715 |
75,770 |
16:38 |
-0,580 |
-0,76% |
75,770 |
75,780 |
76,350 |
971.077,00 |
|
|
Starbucks Corp |
884437 |
73,420 |
16:38 |
+0,310 |
+0,42% |
73,410 |
73,430 |
73,110 |
4,79 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,695 |
16:38 |
-0,115 |
-0,16% |
71,660 |
71,690 |
71,810 |
166.133,00 |
|
|
ON Semiconductor Corp |
930124 |
69,805 |
16:38 |
-0,565 |
-0,80% |
69,790 |
69,810 |
70,370 |
921.739,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
69,765 |
16:38 |
-0,125 |
-0,18% |
69,760 |
69,770 |
69,890 |
786.137,00 |
|
|
Marvell Technology |
A3CNLD |
69,490 |
16:38 |
+0,980 |
+1,43% |
69,480 |
69,500 |
68,510 |
1,07 Mio. |
|
|
Fastenal Company |
887891 |
67,150 |
16:38 |
-1,280 |
-1,87% |
67,140 |
67,150 |
68,430 |
1,33 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,710 |
16:38 |
+0,460 |
+0,69% |
66,700 |
66,730 |
66,250 |
324.233,00 |
|
|
PayPal Holdings |
A14R7U |
65,315 |
16:38 |
-0,385 |
-0,59% |
65,310 |
65,320 |
65,700 |
3,27 Mio. |
|
|
Gilead Sciences |
885823 |
64,860 |
16:38 |
+0,080 |
+0,12% |
64,850 |
64,870 |
64,780 |
965.130,00 |
|
|
Fortinet |
A0YEFE |
59,840 |
16:38 |
+0,960 |
+1,63% |
59,810 |
59,850 |
58,880 |
3,13 Mio. |
|
|
Copart |
893807 |
55,480 |
16:38 |
+0,280 |
+0,51% |
55,480 |
55,490 |
55,200 |
437.098,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,685 |
16:38 |
-0,315 |
-0,57% |
54,680 |
54,690 |
55,000 |
1,79 Mio. |
|
|
Xcel Energy |
855009 |
53,960 |
16:38 |
-0,290 |
-0,53% |
53,960 |
53,970 |
54,250 |
395.806,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
50,480 |
16:38 |
+1,210 |
+2,46% |
50,440 |
50,510 |
49,270 |
449.060,00 |
|
|
Cisco Systems |
878841 |
47,335 |
16:38 |
+0,215 |
+0,46% |
47,330 |
47,340 |
47,120 |
1,86 Mio. |
|
|
Comcast Corp |
157484 |
38,791 |
16:38 |
+0,101 |
+0,26% |
38,790 |
38,800 |
38,690 |
1,97 Mio. |
|
|
Exelon Corp |
852011 |
37,450 |
16:38 |
+0,040 |
+0,11% |
37,440 |
37,450 |
37,410 |
609.877,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,775 |
16:38 |
-0,575 |
-1,58% |
35,770 |
35,780 |
36,350 |
1,65 Mio. |
|
|
CSX Corp |
865857 |
33,800 |
16:38 |
-0,050 |
-0,15% |
33,800 |
33,810 |
33,850 |
1,16 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,699 |
16:38 |
-0,131 |
-0,39% |
33,690 |
33,700 |
33,830 |
1,01 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,290 |
16:38 |
+0,370 |
+1,16% |
32,280 |
32,290 |
31,920 |
402.081,00 |
|
|
Intel Corp |
855681 |
31,110 |
16:38 |
+0,210 |
+0,68% |
31,100 |
31,110 |
30,900 |
7,50 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,452 |
16:38 |
-0,358 |
-2,01% |
17,450 |
17,460 |
17,810 |
1,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,005 |
16:38 |
+0,035 |
+0,44% |
8,000 |
8,010 |
7,970 |
5,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,150 |
16:38 |
+0,030 |
+0,96% |
3,140 |
3,150 |
3,120 |
1,61 Mio. |
|