| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.735,21 |
15:32 |
+21,41 |
+0,11% |
- |
- |
18.713,80 |
0,00 |
 |
|
Booking Holdings |
A2JEXP |
3.830,000 |
15:30 |
+7,660 |
+0,20% |
3.830,780 |
3.842,100 |
3.822,340 |
2.868,00 |
|
|
ANSYS |
901492 |
328,090 |
15:31 |
+1,300 |
+0,40% |
326,830 |
329,350 |
326,790 |
3.087,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
991,315 |
15:31 |
-2,635 |
-0,27% |
989,630 |
993,000 |
993,950 |
3.155,00 |
 |
|
Cintas Corp |
880205 |
699,020 |
15:31 |
-0,930 |
-0,13% |
699,020 |
701,550 |
699,950 |
3.486,00 |
|
|
Roper Technologies |
883563 |
540,945 |
15:30 |
-0,455 |
-0,08% |
540,580 |
544,010 |
541,400 |
4.992,00 |
|
|
IDEXX Laboratories |
888210 |
518,510 |
15:30 |
+0,070 |
+0,01% |
518,250 |
523,260 |
518,440 |
5.226,00 |
|
|
CDW Corp |
A1W0KL |
231,635 |
15:31 |
+1,255 |
+0,54% |
231,280 |
231,990 |
230,380 |
5.898,00 |
|
|
MongoDB |
A2DYB1 |
365,675 |
15:31 |
+0,415 |
+0,11% |
364,660 |
366,960 |
365,260 |
6.070,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
999,155 |
15:32 |
+3,565 |
+0,36% |
996,420 |
1.001,900 |
995,590 |
6.445,00 |
|
|
Intuit |
886053 |
670,300 |
15:30 |
+2,480 |
+0,37% |
670,750 |
671,980 |
667,820 |
7.955,00 |
|
|
Marriott International |
913070 |
237,425 |
15:31 |
-0,855 |
-0,36% |
237,280 |
237,580 |
238,280 |
8.068,00 |
|
|
Verisk Analytics |
A0YA2M |
250,510 |
15:30 |
-0,990 |
-0,39% |
250,600 |
252,050 |
251,500 |
9.517,00 |
|
|
Take-Two Interactive Software |
914508 |
151,245 |
15:31 |
-0,175 |
-0,12% |
151,000 |
151,490 |
151,420 |
11.189,00 |
|
|
CoStar Group |
922134 |
87,070 |
15:31 |
+0,220 |
+0,25% |
86,880 |
87,310 |
86,850 |
11.232,00 |
|
|
KLA Corp |
865884 |
770,160 |
15:31 |
+5,020 |
+0,66% |
769,040 |
771,280 |
765,140 |
11.731,00 |
|
|
Autodesk |
869964 |
220,580 |
15:31 |
+0,300 |
+0,14% |
220,280 |
220,940 |
220,280 |
12.536,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,720 |
15:32 |
-0,220 |
-0,27% |
81,500 |
81,940 |
81,940 |
13.539,00 |
|
|
Biogen |
789617 |
226,740 |
15:32 |
-0,950 |
-0,42% |
226,350 |
227,130 |
227,690 |
13.858,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
442,770 |
15:31 |
+0,770 |
+0,17% |
441,930 |
443,600 |
442,000 |
14.273,00 |
|
|
GlobalFoundries |
A3C6AF |
54,893 |
15:31 |
+0,053 |
+0,10% |
54,170 |
54,900 |
54,840 |
15.629,00 |
|
|
DexCom |
A0D9T1 |
130,575 |
15:30 |
-0,265 |
-0,20% |
130,190 |
130,850 |
130,840 |
16.780,00 |
|
|
Charter Communications |
A2AJX9 |
274,725 |
15:31 |
-0,385 |
-0,14% |
274,670 |
275,100 |
275,110 |
17.762,00 |
|
|
Automatic Data Processing |
850347 |
252,500 |
15:31 |
+0,360 |
+0,14% |
252,030 |
252,710 |
252,140 |
17.973,00 |
|
|
MercadoLibre |
A0MYNP |
1.750,860 |
15:31 |
-21,210 |
-1,20% |
1.742,670 |
1.757,880 |
1.772,070 |
20.280,00 |
|
|
Intuitive Surgical |
888024 |
403,360 |
15:31 |
+1,250 |
+0,31% |
402,620 |
403,390 |
402,110 |
20.353,00 |
|
|
Lam Research Corp |
869686 |
968,465 |
15:31 |
+4,465 |
+0,46% |
968,330 |
970,480 |
964,000 |
21.350,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,020 |
15:31 |
-0,540 |
-0,27% |
195,700 |
196,350 |
196,560 |
22.630,00 |
|
|
Synopsys |
883703 |
576,530 |
15:31 |
+5,000 |
+0,87% |
575,450 |
578,000 |
571,530 |
22.772,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,680 |
15:31 |
-0,330 |
-0,45% |
73,650 |
73,760 |
74,010 |
22.859,00 |
|
|
Cadence Design Systems |
873567 |
292,960 |
15:31 |
+2,860 |
+0,99% |
292,420 |
293,230 |
290,100 |
23.860,00 |
|
|
ASML Holding NV |
A1J85V |
932,230 |
15:31 |
+6,960 |
+0,75% |
931,840 |
932,440 |
925,270 |
23.904,00 |
|
|
Illumina |
927079 |
107,010 |
15:32 |
-0,600 |
-0,56% |
106,630 |
107,330 |
107,610 |
26.493,00 |
|
|
Workday |
A1J39P |
260,640 |
15:31 |
+1,780 |
+0,69% |
260,520 |
260,880 |
258,860 |
26.703,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,475 |
15:31 |
+2,055 |
+0,75% |
275,970 |
276,980 |
274,420 |
27.495,00 |
|
|
Paychex |
868284 |
125,690 |
15:32 |
-0,210 |
-0,17% |
125,460 |
125,960 |
125,900 |
30.817,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,880 |
15:31 |
+0,090 |
+0,13% |
68,860 |
68,910 |
68,790 |
31.342,00 |
|
|
Honeywell International |
870153 |
203,217 |
15:31 |
-0,293 |
-0,14% |
203,090 |
203,450 |
203,510 |
32.201,00 |
|
|
Amgen |
867900 |
314,110 |
15:32 |
-0,740 |
-0,23% |
313,710 |
314,140 |
314,850 |
32.248,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
175,520 |
15:32 |
+0,060 |
+0,03% |
175,320 |
175,760 |
175,460 |
33.070,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,680 |
15:32 |
+0,090 |
+0,04% |
222,400 |
222,990 |
222,590 |
34.036,00 |
|
|
Ross Stores |
870053 |
133,120 |
15:32 |
+0,820 |
+0,62% |
132,930 |
133,290 |
132,300 |
35.755,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,700 |
15:32 |
+0,050 |
+0,05% |
95,570 |
95,710 |
95,650 |
36.024,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,417 |
15:32 |
+0,367 |
+0,21% |
178,120 |
178,790 |
178,050 |
37.574,00 |
|
|
Dollar Tree |
A0NFQC |
112,860 |
15:31 |
-1,840 |
-1,60% |
112,720 |
113,000 |
114,700 |
38.364,00 |
|
|
Datadog |
A2PSFR |
123,268 |
15:31 |
+0,938 |
+0,77% |
122,970 |
123,290 |
122,330 |
40.721,00 |
|
|
American Electric Power Compan |
850222 |
91,815 |
15:31 |
-0,805 |
-0,87% |
91,790 |
91,900 |
92,620 |
41.877,00 |
|
|
Adobe |
871981 |
483,985 |
15:31 |
+2,135 |
+0,44% |
483,000 |
484,970 |
481,850 |
42.942,00 |
|
|
Xcel Energy |
855009 |
56,250 |
15:32 |
-0,490 |
-0,86% |
56,200 |
56,300 |
56,740 |
43.281,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
113,960 |
15:32 |
+1,140 |
+1,01% |
113,830 |
114,090 |
112,820 |
43.459,00 |
|
|
Broadcom |
A2JG9Z |
1.401,000 |
15:31 |
+1,800 |
+0,13% |
1.397,110 |
1.404,160 |
1.399,200 |
43.780,00 |
|
|
T-Mobile US |
A1T7LU |
163,400 |
15:32 |
-0,960 |
-0,58% |
163,350 |
163,450 |
164,360 |
45.491,00 |
|
|
PACCAR |
861114 |
106,115 |
15:31 |
+0,515 |
+0,49% |
105,890 |
106,350 |
105,600 |
45.933,00 |
|
|
Costco Wholesale Corp |
888351 |
798,875 |
15:31 |
-2,055 |
-0,26% |
798,110 |
799,390 |
800,930 |
47.808,00 |
|
|
Zscaler |
A2JF28 |
176,235 |
15:31 |
-0,745 |
-0,42% |
175,680 |
176,780 |
176,980 |
50.653,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,790 |
15:31 |
-0,170 |
-0,50% |
33,780 |
33,800 |
33,960 |
53.279,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,270 |
15:31 |
-0,110 |
-0,21% |
53,260 |
53,310 |
53,380 |
59.713,00 |
|
|
Netflix |
552484 |
648,140 |
15:32 |
-2,470 |
-0,38% |
647,840 |
648,500 |
650,610 |
61.021,00 |
|
|
Fastenal Company |
887891 |
66,180 |
15:32 |
-0,130 |
-0,20% |
66,150 |
66,210 |
66,310 |
63.761,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
54,960 |
15:31 |
+0,030 |
+0,05% |
54,930 |
54,980 |
54,930 |
69.915,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
351,880 |
15:32 |
+2,560 |
+0,73% |
351,640 |
352,030 |
349,320 |
72.651,00 |
|
|
Fortinet |
A0YEFE |
61,285 |
15:32 |
-0,025 |
-0,04% |
61,260 |
61,300 |
61,310 |
74.603,00 |
|
|
Exelon Corp |
852011 |
38,360 |
15:32 |
-0,160 |
-0,42% |
38,360 |
38,380 |
38,520 |
75.406,00 |
|
|
Gilead Sciences |
885823 |
67,084 |
15:32 |
-0,206 |
-0,31% |
67,080 |
67,130 |
67,290 |
76.606,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,910 |
15:31 |
-0,110 |
-0,33% |
32,860 |
32,910 |
33,020 |
80.844,00 |
|
|
Airbnb |
A2QG35 |
143,350 |
15:32 |
-0,750 |
-0,52% |
143,250 |
143,420 |
144,100 |
94.047,00 |
|
|
Mondelez International |
A1J4U0 |
69,970 |
15:31 |
-0,690 |
-0,98% |
69,940 |
69,980 |
70,660 |
110.734,00 |
|
|
PepsiCo |
851995 |
180,250 |
15:31 |
-0,830 |
-0,46% |
180,200 |
180,320 |
181,080 |
116.261,00 |
|
|
Moderna |
A2N9D9 |
144,780 |
15:31 |
+1,090 |
+0,76% |
144,160 |
144,790 |
143,690 |
117.954,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
219,710 |
15:32 |
-0,090 |
-0,04% |
219,570 |
219,810 |
219,800 |
119.856,00 |
|
|
Marvell Technology |
A3CNLD |
73,880 |
15:32 |
+0,580 |
+0,79% |
73,820 |
73,910 |
73,300 |
129.380,00 |
|
|
ON Semiconductor Corp |
930124 |
73,910 |
15:32 |
+1,090 |
+1,50% |
73,900 |
74,000 |
72,820 |
141.607,00 |
|
|
AstraZeneca PLC |
886715 |
78,590 |
15:32 |
-0,590 |
-0,75% |
78,570 |
78,600 |
79,180 |
154.340,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
312,690 |
15:32 |
+1,030 |
+0,33% |
312,500 |
313,060 |
311,660 |
158.128,00 |
|
|
Electronic Arts |
878372 |
131,380 |
15:32 |
+2,530 |
+1,96% |
131,180 |
131,380 |
128,850 |
209.015,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,970 |
15:31 |
+0,050 |
+0,14% |
35,960 |
35,990 |
35,920 |
253.966,00 |
|
|
Microchip Technology |
886105 |
97,526 |
15:32 |
+1,746 |
+1,82% |
97,510 |
97,550 |
95,780 |
298.105,00 |
|
|
Analog Devices |
862485 |
225,245 |
15:32 |
+8,605 |
+3,97% |
225,040 |
225,730 |
216,640 |
303.325,00 |
|
|
PayPal Holdings |
A14R7U |
63,225 |
15:32 |
-0,875 |
-1,37% |
63,200 |
63,230 |
64,100 |
360.033,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
202,330 |
15:32 |
+1,480 |
+0,74% |
202,200 |
202,460 |
200,850 |
375.086,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,880 |
15:31 |
-0,010 |
-0,35% |
2,870 |
2,880 |
2,890 |
394.580,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,575 |
15:31 |
-0,105 |
-0,63% |
16,570 |
16,580 |
16,680 |
412.838,00 |
|
|
CSX Corp |
865857 |
33,370 |
15:31 |
+0,300 |
+0,91% |
33,340 |
33,370 |
33,070 |
448.645,00 |
|
|
Meta Platforms |
A1JWVX |
468,550 |
15:32 |
+3,920 |
+0,84% |
468,280 |
468,610 |
464,630 |
450.527,00 |
|
|
Cisco Systems |
878841 |
47,060 |
15:32 |
+0,120 |
+0,26% |
47,060 |
47,070 |
46,940 |
490.309,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,800 |
15:32 |
-0,090 |
-1,14% |
7,800 |
7,810 |
7,890 |
542.114,00 |
|
|
lululemon athletica |
A0MXBY |
306,510 |
15:32 |
-16,470 |
-5,10% |
306,500 |
307,840 |
322,980 |
545.662,00 |
|
|
Micron Technology |
869020 |
126,585 |
15:32 |
-0,915 |
-0,72% |
126,550 |
126,680 |
127,500 |
549.930,00 |
|
|
Microsoft Corp |
870747 |
431,135 |
15:32 |
+2,095 |
+0,49% |
431,110 |
431,180 |
429,040 |
607.883,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
200,380 |
15:32 |
+1,370 |
+0,69% |
200,220 |
200,390 |
199,010 |
644.645,00 |
|
|
Alphabet |
A14Y6H |
178,001 |
15:32 |
-1,539 |
-0,86% |
178,000 |
178,060 |
179,540 |
744.357,00 |
|
|
Intel Corp |
855681 |
31,971 |
15:32 |
+0,231 |
+0,73% |
31,970 |
31,980 |
31,740 |
802.294,00 |
|
|
Alphabet |
A14Y6F |
176,290 |
15:32 |
-1,560 |
-0,88% |
176,260 |
176,310 |
177,850 |
1,00 Mio. |
|
|
Comcast Corp |
157484 |
39,070 |
15:32 |
-0,140 |
-0,36% |
39,070 |
39,080 |
39,210 |
1,08 Mio. |
|
|
Starbucks Corp |
884437 |
77,750 |
15:31 |
+0,030 |
+0,04% |
77,750 |
77,780 |
77,720 |
1,11 Mio. |
|
|
Apple |
865985 |
192,225 |
15:32 |
-0,125 |
-0,07% |
192,210 |
192,240 |
192,350 |
1,11 Mio. |
|
|
Advanced Micro Devices |
863186 |
167,042 |
15:32 |
+2,382 |
+1,45% |
167,070 |
167,130 |
164,660 |
1,46 Mio. |
|
|
Amazon.com |
906866 |
184,280 |
15:32 |
+1,130 |
+0,62% |
184,250 |
184,300 |
183,150 |
1,69 Mio. |
|
|
NVIDIA Corp |
918422 |
955,470 |
15:32 |
+1,610 |
+0,17% |
955,100 |
955,670 |
953,860 |
2,00 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
182,680 |
15:32 |
-3,920 |
-2,10% |
182,670 |
182,730 |
186,600 |
4,63 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,680 |
15:32 |
+1,230 |
+0,85% |
146,370 |
146,990 |
145,450 |
8,54 Mio. |
|
