| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.063,62 |
21:15 |
-27,83 |
-0,15% |
- |
- |
18.091,45 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.650,110 |
21:15 |
+44,700 |
+1,24% |
3.644,590 |
3.651,780 |
3.605,410 |
180.567,00 |
|
|
MercadoLibre |
A0MYNP |
1.707,390 |
21:15 |
+18,700 |
+1,11% |
1.706,280 |
1.708,600 |
1.688,690 |
364.033,00 |
|
|
Broadcom |
A2JG9Z |
1.318,760 |
21:15 |
+15,650 |
+1,20% |
1.317,890 |
1.319,760 |
1.303,110 |
863.994,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.023,650 |
21:15 |
+2,940 |
+0,29% |
1.022,830 |
1.024,170 |
1.020,710 |
191.400,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
953,145 |
21:15 |
-16,825 |
-1,73% |
952,590 |
953,710 |
969,970 |
237.405,00 |
|
|
ASML Holding NV |
A1J85V |
909,250 |
21:13 |
+1,030 |
+0,11% |
908,720 |
909,630 |
908,220 |
398.682,00 |
|
|
Lam Research Corp |
869686 |
906,750 |
21:14 |
-8,160 |
-0,89% |
906,080 |
907,390 |
914,910 |
313.249,00 |
|
|
NVIDIA Corp |
918422 |
901,690 |
21:15 |
-3,850 |
-0,43% |
901,590 |
901,790 |
905,540 |
27,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
763,455 |
21:15 |
-7,855 |
-1,02% |
763,270 |
763,640 |
771,310 |
1,04 Mio. |
|
|
KLA Corp |
865884 |
712,425 |
21:15 |
-1,955 |
-0,27% |
712,000 |
712,830 |
714,380 |
332.761,00 |
|
|
Cintas Corp |
880205 |
691,340 |
21:12 |
-1,440 |
-0,21% |
691,300 |
691,790 |
692,780 |
154.311,00 |
|
|
Intuit |
886053 |
630,890 |
21:14 |
-10,260 |
-1,60% |
630,590 |
631,110 |
641,150 |
500.086,00 |
|
|
Netflix |
552484 |
610,340 |
21:15 |
+4,340 |
+0,72% |
610,280 |
610,480 |
606,000 |
2,46 Mio. |
|
|
Synopsys |
883703 |
548,850 |
21:15 |
-0,760 |
-0,14% |
548,630 |
549,040 |
549,610 |
285.098,00 |
|
|
Roper Technologies |
883563 |
522,650 |
21:12 |
+2,390 |
+0,46% |
522,340 |
522,680 |
520,260 |
305.448,00 |
|
|
Adobe |
871981 |
488,000 |
21:15 |
-4,270 |
-0,87% |
487,850 |
488,100 |
492,270 |
1,29 Mio. |
|
|
IDEXX Laboratories |
888210 |
485,510 |
21:15 |
+1,830 |
+0,38% |
485,220 |
485,800 |
483,680 |
321.112,00 |
|
|
Meta Platforms |
A1JWVX |
471,935 |
21:15 |
+3,695 |
+0,79% |
471,870 |
471,980 |
468,240 |
9,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
421,920 |
21:14 |
+11,680 |
+2,85% |
421,750 |
422,090 |
410,240 |
1,18 Mio. |
|
|
Microsoft Corp |
870747 |
410,745 |
21:15 |
+1,405 |
+0,34% |
410,720 |
410,770 |
409,340 |
6,80 Mio. |
|
|
Intuitive Surgical |
888024 |
381,560 |
21:15 |
-7,090 |
-1,82% |
381,430 |
381,610 |
388,650 |
585.513,00 |
|
|
MongoDB |
A2DYB1 |
350,205 |
21:15 |
-5,105 |
-1,44% |
349,960 |
350,450 |
355,310 |
509.606,00 |
|
|
lululemon athletica |
A0MXBY |
345,763 |
21:15 |
-4,087 |
-1,17% |
345,620 |
345,790 |
349,850 |
825.183,00 |
|
|
ANSYS |
901492 |
326,420 |
21:15 |
+1,380 |
+0,42% |
326,230 |
326,610 |
325,040 |
93.703,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
312,570 |
21:15 |
+0,020 |
+0,01% |
312,400 |
312,570 |
312,550 |
1,57 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,650 |
21:15 |
-3,870 |
-1,27% |
301,620 |
301,920 |
305,520 |
2,01 Mio. |
|
|
Amgen |
867900 |
305,515 |
21:15 |
+5,215 |
+1,74% |
305,370 |
305,540 |
300,300 |
1,62 Mio. |
|
|
Cadence Design Systems |
873567 |
282,475 |
21:15 |
-1,565 |
-0,55% |
282,400 |
282,530 |
284,040 |
816.249,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
274,980 |
21:15 |
+6,980 |
+2,60% |
274,870 |
275,060 |
268,000 |
2,37 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,980 |
21:15 |
-0,670 |
-0,26% |
257,810 |
258,150 |
258,650 |
1,02 Mio. |
|
|
Workday |
A1J39P |
248,510 |
21:15 |
-0,920 |
-0,37% |
248,490 |
248,530 |
249,430 |
1,01 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,130 |
21:14 |
-2,870 |
-1,16% |
243,980 |
244,120 |
247,000 |
460.558,00 |
|
|
Automatic Data Processing |
850347 |
243,100 |
21:14 |
-2,020 |
-0,82% |
243,040 |
243,120 |
245,120 |
630.655,00 |
|
|
Marriott International |
913070 |
235,600 |
21:14 |
-0,390 |
-0,17% |
235,530 |
235,610 |
235,990 |
711.688,00 |
|
|
CDW Corp |
A1W0KL |
220,460 |
21:13 |
-0,220 |
-0,10% |
220,430 |
220,670 |
220,680 |
319.456,00 |
|
|
Biogen |
789617 |
220,880 |
21:15 |
+1,960 |
+0,90% |
220,770 |
220,950 |
218,920 |
412.889,00 |
|
|
Autodesk |
869964 |
213,815 |
21:15 |
-0,805 |
-0,38% |
213,770 |
213,830 |
214,620 |
578.140,00 |
|
|
Applied Materials |
865177 |
206,510 |
21:15 |
-0,810 |
-0,39% |
206,490 |
206,550 |
207,320 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
203,075 |
21:15 |
-0,495 |
-0,24% |
203,020 |
203,130 |
203,570 |
1,60 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,370 |
21:15 |
-0,310 |
-0,15% |
203,380 |
203,500 |
203,680 |
580.091,00 |
|
|
Constellation Energy Corp |
A3DCXB |
207,010 |
21:15 |
+6,450 |
+3,22% |
206,940 |
207,100 |
200,560 |
2,81 Mio. |
|
|
Honeywell International |
870153 |
198,020 |
21:15 |
+1,170 |
+0,59% |
198,010 |
198,030 |
196,850 |
1,01 Mio. |
|
|
Amazon.com |
906866 |
187,780 |
21:15 |
-0,980 |
-0,52% |
187,780 |
187,800 |
188,760 |
19,18 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,395 |
21:15 |
-2,395 |
-1,30% |
182,320 |
182,460 |
184,790 |
671.411,00 |
|
|
Texas Instruments |
852654 |
183,310 |
21:15 |
+0,640 |
+0,35% |
183,280 |
183,310 |
182,670 |
2,48 Mio. |
|
|
Apple |
865985 |
182,700 |
21:15 |
+0,300 |
+0,16% |
182,690 |
182,700 |
182,400 |
30,20 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,635 |
21:15 |
-5,485 |
-2,98% |
178,540 |
178,760 |
184,120 |
742.945,00 |
|
|
PepsiCo |
851995 |
177,450 |
21:15 |
-0,570 |
-0,32% |
177,470 |
177,500 |
178,020 |
2,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
179,750 |
21:15 |
-0,400 |
-0,22% |
179,740 |
179,780 |
180,150 |
3,86 Mio. |
|
|
Alphabet |
A14Y6H |
171,320 |
21:15 |
-1,660 |
-0,96% |
171,310 |
171,320 |
172,980 |
8,75 Mio. |
|
|
Tesla |
A1CX3T |
174,520 |
21:15 |
-3,290 |
-1,85% |
174,510 |
174,540 |
177,810 |
69,96 Mio. |
|
|
Alphabet |
A14Y6F |
169,590 |
21:15 |
-1,660 |
-0,97% |
169,580 |
169,600 |
171,250 |
11,29 Mio. |
|
|
Zscaler |
A2JF28 |
168,940 |
21:15 |
-7,950 |
-4,49% |
168,850 |
169,030 |
176,890 |
1,99 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,870 |
21:15 |
+0,680 |
+0,42% |
162,870 |
162,880 |
162,190 |
3,83 Mio. |
|
|
Airbnb |
A2QG35 |
157,820 |
21:15 |
-1,990 |
-1,25% |
157,800 |
157,830 |
159,810 |
3,77 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,175 |
21:15 |
-1,255 |
-0,81% |
153,160 |
153,180 |
154,430 |
23,72 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,840 |
21:15 |
-2,490 |
-1,68% |
145,830 |
145,860 |
148,330 |
748.554,00 |
|
|
PDD Holdings |
A2JRK6 |
138,800 |
21:15 |
+1,150 |
+0,84% |
138,800 |
138,820 |
137,650 |
4,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,320 |
21:15 |
+0,740 |
+0,56% |
132,310 |
132,320 |
131,580 |
922.013,00 |
|
|
DexCom |
A0D9T1 |
127,100 |
21:15 |
-3,000 |
-2,31% |
127,060 |
127,130 |
130,100 |
627.941,00 |
|
|
Electronic Arts |
878372 |
126,290 |
21:15 |
-3,950 |
-3,03% |
126,250 |
126,300 |
130,240 |
2,61 Mio. |
|
|
Paychex |
868284 |
121,050 |
21:15 |
-0,740 |
-0,61% |
121,070 |
121,100 |
121,790 |
430.067,00 |
|
|
Dollar Tree |
A0NFQC |
119,840 |
21:15 |
-1,830 |
-1,50% |
119,820 |
119,860 |
121,670 |
971.658,00 |
|
|
Moderna |
A2N9D9 |
122,000 |
21:15 |
+0,930 |
+0,77% |
122,000 |
122,070 |
121,070 |
1,77 Mio. |
|
|
Micron Technology |
869020 |
118,725 |
21:15 |
-0,485 |
-0,41% |
118,720 |
118,730 |
119,210 |
7,21 Mio. |
|
|
Datadog |
A2PSFR |
116,590 |
21:15 |
+4,190 |
+3,73% |
116,580 |
116,640 |
112,400 |
5,78 Mio. |
|
|
DoorDash |
A2QHEA |
113,360 |
21:15 |
-2,200 |
-1,90% |
113,320 |
113,390 |
115,560 |
3,23 Mio. |
|
|
Illumina |
927079 |
110,375 |
21:15 |
-2,445 |
-2,17% |
110,290 |
110,440 |
112,820 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,340 |
21:14 |
+0,740 |
+0,69% |
107,330 |
107,350 |
106,600 |
1,49 Mio. |
|
|
CoStar Group |
922134 |
90,690 |
21:13 |
-1,770 |
-1,91% |
90,650 |
90,690 |
92,460 |
538.051,00 |
|
|
Microchip Technology |
886105 |
91,370 |
21:15 |
-0,690 |
-0,75% |
91,360 |
91,390 |
92,060 |
3,17 Mio. |
|
|
American Electric Power Compan |
850222 |
90,480 |
21:14 |
+0,610 |
+0,68% |
90,470 |
90,490 |
89,870 |
1,03 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,480 |
21:15 |
-3,160 |
-3,53% |
86,470 |
86,490 |
89,640 |
3,84 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,290 |
21:15 |
-0,140 |
-0,17% |
81,280 |
81,300 |
81,430 |
1,78 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,935 |
21:15 |
+0,615 |
+0,81% |
76,930 |
76,940 |
76,320 |
2,65 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,090 |
21:15 |
-0,210 |
-0,29% |
73,080 |
73,100 |
73,300 |
959.521,00 |
|
|
Starbucks Corp |
884437 |
73,279 |
21:15 |
+0,779 |
+1,07% |
73,270 |
73,280 |
72,500 |
17,99 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,640 |
21:15 |
-0,250 |
-0,35% |
70,630 |
70,640 |
70,890 |
3,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,160 |
21:15 |
-0,630 |
-0,89% |
70,150 |
70,170 |
70,790 |
2,83 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,810 |
21:15 |
-0,870 |
-1,27% |
67,810 |
67,820 |
68,680 |
3,52 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,730 |
21:15 |
+0,070 |
+0,10% |
67,720 |
67,740 |
67,660 |
2,06 Mio. |
|
|
Fastenal Company |
887891 |
66,615 |
21:15 |
+0,205 |
+0,31% |
66,610 |
66,620 |
66,410 |
1,81 Mio. |
|
|
Gilead Sciences |
885823 |
64,850 |
21:15 |
-0,610 |
-0,93% |
64,860 |
64,880 |
65,460 |
2,85 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,885 |
21:15 |
-2,035 |
-3,09% |
63,880 |
63,890 |
65,920 |
7,29 Mio. |
|
|
Fortinet |
A0YEFE |
59,170 |
21:15 |
-0,260 |
-0,44% |
59,160 |
59,190 |
59,430 |
6,13 Mio. |
|
|
Copart |
893807 |
55,345 |
21:15 |
-0,585 |
-1,05% |
55,340 |
55,350 |
55,930 |
1,40 Mio. |
|
|
Xcel Energy |
855009 |
54,935 |
21:15 |
-0,085 |
-0,15% |
54,930 |
54,940 |
55,020 |
1,96 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,335 |
21:15 |
-0,335 |
-0,61% |
54,330 |
54,340 |
54,670 |
4,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,240 |
21:14 |
-1,020 |
-1,92% |
52,220 |
52,230 |
53,260 |
883.060,00 |
|
|
Cisco Systems |
878841 |
47,995 |
21:15 |
+0,715 |
+1,51% |
47,990 |
48,000 |
47,280 |
9,31 Mio. |
|
|
Comcast Corp |
157484 |
39,157 |
21:15 |
+0,667 |
+1,73% |
39,150 |
39,160 |
38,490 |
14,57 Mio. |
|
|
Exelon Corp |
852011 |
37,855 |
21:15 |
-0,055 |
-0,15% |
37,850 |
37,860 |
37,910 |
4,45 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,885 |
21:15 |
+0,075 |
+0,21% |
35,880 |
35,890 |
35,810 |
4,50 Mio. |
|
|
CSX Corp |
865857 |
34,135 |
21:15 |
+0,175 |
+0,52% |
34,130 |
34,140 |
33,960 |
4,85 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,700 |
21:15 |
-0,110 |
-0,33% |
33,690 |
33,700 |
33,810 |
2,59 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,075 |
21:15 |
-0,065 |
-0,20% |
32,070 |
32,080 |
32,140 |
2,79 Mio. |
|
|
Intel Corp |
855681 |
29,885 |
21:15 |
-0,795 |
-2,59% |
29,880 |
29,890 |
30,680 |
39,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,255 |
21:15 |
-0,095 |
-0,55% |
17,250 |
17,260 |
17,350 |
4,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,760 |
21:15 |
-0,010 |
-0,13% |
7,750 |
7,760 |
7,770 |
20,97 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,085 |
21:15 |
-0,045 |
-1,44% |
3,080 |
3,090 |
3,130 |
5,53 Mio. |
|