| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.082,78 |
21:47 |
-8,66 |
-0,05% |
- |
- |
18.091,45 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.651,433 |
21:46 |
+46,023 |
+1,28% |
3.650,620 |
3.651,990 |
3.605,410 |
198.397,00 |
|
|
MercadoLibre |
A0MYNP |
1.713,790 |
21:47 |
+25,100 |
+1,49% |
1.712,030 |
1.715,480 |
1.688,690 |
401.989,00 |
|
|
Broadcom |
A2JG9Z |
1.321,660 |
21:46 |
+18,550 |
+1,42% |
1.320,800 |
1.322,220 |
1.303,110 |
924.145,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.023,265 |
21:42 |
+2,555 |
+0,25% |
1.022,820 |
1.023,730 |
1.020,710 |
211.560,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
955,370 |
21:46 |
-14,600 |
-1,51% |
954,880 |
955,760 |
969,970 |
278.913,00 |
|
|
Lam Research Corp |
869686 |
910,610 |
21:46 |
-4,300 |
-0,47% |
909,780 |
910,620 |
914,910 |
351.145,00 |
|
|
ASML Holding NV |
A1J85V |
911,350 |
21:46 |
+3,130 |
+0,34% |
911,010 |
911,670 |
908,220 |
431.911,00 |
|
|
NVIDIA Corp |
918422 |
904,075 |
21:47 |
-1,465 |
-0,16% |
903,920 |
904,230 |
905,540 |
28,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
764,340 |
21:46 |
-6,970 |
-0,90% |
764,110 |
764,480 |
771,310 |
1,12 Mio. |
|
|
KLA Corp |
865884 |
715,800 |
21:46 |
+1,420 |
+0,20% |
715,370 |
716,080 |
714,380 |
361.509,00 |
|
|
Cintas Corp |
880205 |
691,095 |
21:45 |
-1,685 |
-0,24% |
691,220 |
691,600 |
692,780 |
172.110,00 |
|
|
Intuit |
886053 |
631,805 |
21:46 |
-9,345 |
-1,46% |
631,610 |
631,910 |
641,150 |
561.427,00 |
|
|
Netflix |
552484 |
611,020 |
21:46 |
+5,020 |
+0,83% |
610,820 |
611,030 |
606,000 |
2,57 Mio. |
|
|
Synopsys |
883703 |
549,800 |
21:44 |
+0,190 |
+0,03% |
549,620 |
549,980 |
549,610 |
313.723,00 |
|
|
Roper Technologies |
883563 |
522,110 |
21:47 |
+1,850 |
+0,36% |
521,920 |
522,300 |
520,260 |
327.338,00 |
|
|
Adobe |
871981 |
487,840 |
21:47 |
-4,430 |
-0,90% |
487,750 |
487,900 |
492,270 |
1,41 Mio. |
|
|
IDEXX Laboratories |
888210 |
486,280 |
21:46 |
+2,600 |
+0,54% |
485,870 |
486,450 |
483,680 |
364.352,00 |
|
|
Meta Platforms |
A1JWVX |
473,135 |
21:47 |
+4,895 |
+1,05% |
473,100 |
473,170 |
468,240 |
9,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
420,400 |
21:46 |
+10,160 |
+2,48% |
420,150 |
420,560 |
410,240 |
1,30 Mio. |
|
|
Microsoft Corp |
870747 |
410,070 |
21:47 |
+0,730 |
+0,18% |
410,060 |
410,070 |
409,340 |
7,57 Mio. |
|
|
Intuitive Surgical |
888024 |
381,485 |
21:47 |
-7,165 |
-1,84% |
381,380 |
381,590 |
388,650 |
660.966,00 |
|
|
MongoDB |
A2DYB1 |
352,340 |
21:47 |
-2,970 |
-0,84% |
352,130 |
352,550 |
355,310 |
582.294,00 |
|
|
lululemon athletica |
A0MXBY |
345,680 |
21:47 |
-4,170 |
-1,19% |
345,620 |
345,740 |
349,850 |
937.886,00 |
|
|
ANSYS |
901492 |
326,820 |
21:45 |
+1,780 |
+0,55% |
326,600 |
326,860 |
325,040 |
108.517,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,520 |
21:47 |
+0,970 |
+0,31% |
313,400 |
313,590 |
312,550 |
1,73 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
302,530 |
21:47 |
-2,990 |
-0,98% |
302,470 |
302,620 |
305,520 |
2,25 Mio. |
|
|
Amgen |
867900 |
306,200 |
21:47 |
+5,900 |
+1,96% |
306,120 |
306,260 |
300,300 |
1,80 Mio. |
|
|
Cadence Design Systems |
873567 |
282,765 |
21:46 |
-1,275 |
-0,45% |
282,690 |
282,820 |
284,040 |
903.419,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
273,660 |
21:47 |
+5,660 |
+2,11% |
273,570 |
273,660 |
268,000 |
2,58 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,535 |
21:47 |
+0,885 |
+0,34% |
259,410 |
259,620 |
258,650 |
1,10 Mio. |
|
|
Workday |
A1J39P |
248,980 |
21:46 |
-0,450 |
-0,18% |
248,950 |
249,030 |
249,430 |
1,10 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,625 |
21:46 |
-2,375 |
-0,96% |
244,560 |
244,650 |
247,000 |
526.372,00 |
|
|
Automatic Data Processing |
850347 |
243,505 |
21:47 |
-1,615 |
-0,66% |
243,450 |
243,560 |
245,120 |
705.769,00 |
|
|
Marriott International |
913070 |
236,060 |
21:46 |
+0,070 |
+0,03% |
236,060 |
236,100 |
235,990 |
781.436,00 |
|
|
CDW Corp |
A1W0KL |
220,550 |
21:46 |
-0,130 |
-0,06% |
220,500 |
220,600 |
220,680 |
375.099,00 |
|
|
Biogen |
789617 |
221,055 |
21:46 |
+2,135 |
+0,98% |
220,980 |
221,130 |
218,920 |
479.144,00 |
|
|
Autodesk |
869964 |
213,835 |
21:46 |
-0,785 |
-0,37% |
213,790 |
213,890 |
214,620 |
637.855,00 |
|
|
Applied Materials |
865177 |
207,460 |
21:46 |
+0,140 |
+0,07% |
207,390 |
207,480 |
207,320 |
1,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
202,520 |
21:47 |
-1,160 |
-0,57% |
202,490 |
202,550 |
203,680 |
741.433,00 |
|
|
Analog Devices |
862485 |
204,200 |
21:47 |
+0,630 |
+0,31% |
204,170 |
204,230 |
203,570 |
1,74 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
207,980 |
21:47 |
+7,420 |
+3,70% |
207,950 |
208,010 |
200,560 |
3,08 Mio. |
|
|
Honeywell International |
870153 |
198,130 |
21:46 |
+1,280 |
+0,65% |
198,040 |
198,070 |
196,850 |
1,15 Mio. |
|
|
Amazon.com |
906866 |
187,895 |
21:47 |
-0,865 |
-0,46% |
187,890 |
187,900 |
188,760 |
20,32 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,560 |
21:47 |
-2,230 |
-1,21% |
182,560 |
182,690 |
184,790 |
754.262,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,690 |
21:47 |
-5,430 |
-2,95% |
178,640 |
178,740 |
184,120 |
845.294,00 |
|
|
Texas Instruments |
852654 |
183,780 |
21:47 |
+1,110 |
+0,61% |
183,790 |
183,810 |
182,670 |
2,73 Mio. |
|
|
Apple |
865985 |
182,735 |
21:47 |
+0,335 |
+0,18% |
182,730 |
182,740 |
182,400 |
33,66 Mio. |
|
|
QUALCOMM |
883121 |
180,650 |
21:47 |
+0,500 |
+0,28% |
180,630 |
180,680 |
180,150 |
4,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
177,440 |
21:47 |
-0,580 |
-0,33% |
177,440 |
177,460 |
178,020 |
2,21 Mio. |
|
|
Tesla |
A1CX3T |
174,340 |
21:47 |
-3,470 |
-1,95% |
174,330 |
174,350 |
177,810 |
73,35 Mio. |
|
|
Zscaler |
A2JF28 |
169,875 |
21:47 |
-7,015 |
-3,97% |
169,830 |
169,920 |
176,890 |
3,00 Mio. |
|
|
Alphabet |
A14Y6H |
171,355 |
21:47 |
-1,625 |
-0,94% |
171,350 |
171,360 |
172,980 |
9,41 Mio. |
|
|
Alphabet |
A14Y6F |
169,645 |
21:47 |
-1,605 |
-0,94% |
169,640 |
169,650 |
171,250 |
12,12 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,770 |
21:47 |
+0,580 |
+0,36% |
162,770 |
162,790 |
162,190 |
4,22 Mio. |
|
|
Airbnb |
A2QG35 |
157,665 |
21:47 |
-2,145 |
-1,34% |
157,640 |
157,690 |
159,810 |
4,54 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,350 |
21:47 |
-1,080 |
-0,70% |
153,350 |
153,370 |
154,430 |
24,87 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,215 |
21:47 |
-2,115 |
-1,43% |
146,210 |
146,230 |
148,330 |
858.172,00 |
|
|
PDD Holdings |
A2JRK6 |
138,915 |
21:47 |
+1,265 |
+0,92% |
138,900 |
138,930 |
137,650 |
4,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,580 |
21:47 |
+1,000 |
+0,76% |
132,570 |
132,590 |
131,580 |
1,06 Mio. |
|
|
Electronic Arts |
878372 |
125,691 |
21:47 |
-4,549 |
-3,49% |
125,700 |
125,720 |
130,240 |
3,02 Mio. |
|
|
DexCom |
A0D9T1 |
127,620 |
21:47 |
-2,480 |
-1,91% |
127,580 |
127,610 |
130,100 |
749.021,00 |
|
|
Paychex |
868284 |
121,210 |
21:46 |
-0,580 |
-0,48% |
121,180 |
121,210 |
121,790 |
524.006,00 |
|
|
Dollar Tree |
A0NFQC |
119,940 |
21:47 |
-1,730 |
-1,42% |
119,930 |
119,980 |
121,670 |
1,13 Mio. |
|
|
Moderna |
A2N9D9 |
122,125 |
21:47 |
+1,055 |
+0,87% |
122,090 |
122,130 |
121,070 |
1,98 Mio. |
|
|
Micron Technology |
869020 |
119,240 |
21:47 |
+0,030 |
+0,03% |
119,240 |
119,250 |
119,210 |
7,58 Mio. |
|
|
DoorDash |
A2QHEA |
112,910 |
21:47 |
-2,650 |
-2,29% |
112,910 |
112,980 |
115,560 |
3,55 Mio. |
|
|
Illumina |
927079 |
110,250 |
21:47 |
-2,570 |
-2,28% |
110,220 |
110,270 |
112,820 |
2,09 Mio. |
|
|
Datadog |
A2PSFR |
116,710 |
21:47 |
+4,310 |
+3,83% |
116,690 |
116,720 |
112,400 |
6,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,280 |
21:47 |
+0,680 |
+0,64% |
107,260 |
107,280 |
106,600 |
1,62 Mio. |
|
|
CoStar Group |
922134 |
90,810 |
21:47 |
-1,650 |
-1,78% |
90,790 |
90,820 |
92,460 |
581.335,00 |
|
|
Microchip Technology |
886105 |
92,110 |
21:47 |
+0,050 |
+0,05% |
92,090 |
92,110 |
92,060 |
3,46 Mio. |
|
|
American Electric Power Compan |
850222 |
90,565 |
21:47 |
+0,695 |
+0,77% |
90,570 |
90,580 |
89,870 |
1,24 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,370 |
21:47 |
-3,270 |
-3,65% |
86,360 |
86,380 |
89,640 |
4,59 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,465 |
21:47 |
+0,035 |
+0,04% |
81,440 |
81,490 |
81,430 |
2,00 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,000 |
21:46 |
+0,680 |
+0,89% |
77,000 |
77,010 |
76,320 |
3,16 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,530 |
21:46 |
+0,230 |
+0,31% |
73,520 |
73,530 |
73,300 |
1,12 Mio. |
|
|
Starbucks Corp |
884437 |
73,580 |
21:47 |
+1,080 |
+1,49% |
73,570 |
73,580 |
72,500 |
19,27 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,615 |
21:47 |
-0,275 |
-0,39% |
70,610 |
70,620 |
70,890 |
3,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,550 |
21:47 |
-0,240 |
-0,34% |
70,540 |
70,560 |
70,790 |
3,06 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,075 |
21:47 |
-0,605 |
-0,88% |
68,070 |
68,080 |
68,680 |
3,86 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,825 |
21:46 |
+0,165 |
+0,24% |
67,820 |
67,830 |
67,660 |
2,22 Mio. |
|
|
Fastenal Company |
887891 |
66,755 |
21:47 |
+0,345 |
+0,52% |
66,750 |
66,760 |
66,410 |
1,98 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,055 |
21:47 |
-1,865 |
-2,83% |
64,050 |
64,060 |
65,920 |
7,99 Mio. |
|
|
Gilead Sciences |
885823 |
64,885 |
21:47 |
-0,575 |
-0,88% |
64,880 |
64,890 |
65,460 |
3,17 Mio. |
|
|
Fortinet |
A0YEFE |
59,255 |
21:47 |
-0,175 |
-0,29% |
59,250 |
59,260 |
59,430 |
7,25 Mio. |
|
|
Copart |
893807 |
55,365 |
21:47 |
-0,565 |
-1,01% |
55,360 |
55,370 |
55,930 |
1,64 Mio. |
|
|
Xcel Energy |
855009 |
54,980 |
21:47 |
-0,040 |
-0,07% |
54,970 |
54,980 |
55,020 |
2,12 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,365 |
21:47 |
-0,305 |
-0,56% |
54,360 |
54,370 |
54,670 |
4,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,520 |
21:47 |
-0,740 |
-1,39% |
52,510 |
52,520 |
53,260 |
1,05 Mio. |
|
|
Cisco Systems |
878841 |
48,045 |
21:47 |
+0,765 |
+1,62% |
48,040 |
48,050 |
47,280 |
10,24 Mio. |
|
|
Comcast Corp |
157484 |
39,070 |
21:47 |
+0,580 |
+1,51% |
39,060 |
39,070 |
38,490 |
16,47 Mio. |
|
|
Exelon Corp |
852011 |
37,910 |
21:47 |
±0,000 |
±0,00% |
37,910 |
37,910 |
37,910 |
4,91 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,860 |
21:47 |
+0,050 |
+0,14% |
35,860 |
35,870 |
35,810 |
5,19 Mio. |
|
|
CSX Corp |
865857 |
34,185 |
21:47 |
+0,225 |
+0,66% |
34,180 |
34,190 |
33,960 |
5,49 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,680 |
21:47 |
-0,130 |
-0,38% |
33,680 |
33,690 |
33,810 |
3,01 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,995 |
21:47 |
-0,145 |
-0,45% |
31,990 |
32,000 |
32,140 |
3,45 Mio. |
|
|
Intel Corp |
855681 |
30,035 |
21:47 |
-0,645 |
-2,10% |
30,030 |
30,040 |
30,680 |
41,78 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,235 |
21:47 |
-0,115 |
-0,66% |
17,230 |
17,240 |
17,350 |
5,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,780 |
21:47 |
+0,010 |
+0,13% |
7,780 |
7,790 |
7,770 |
23,88 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,085 |
21:47 |
-0,045 |
-1,44% |
3,080 |
3,090 |
3,130 |
6,03 Mio. |
|