| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.123,19 |
17:27 |
+38,18 |
+0,21% |
- |
- |
18.085,01 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.741,815 |
17:26 |
+81,815 |
+2,24% |
3.737,360 |
3.745,920 |
3.660,000 |
99.434,00 |
|
|
MercadoLibre |
A0MYNP |
1.702,000 |
17:26 |
-14,780 |
-0,86% |
1.699,520 |
1.703,900 |
1.716,780 |
119.223,00 |
|
|
Broadcom |
A2JG9Z |
1.313,500 |
17:25 |
-11,870 |
-0,90% |
1.312,730 |
1.313,960 |
1.325,370 |
284.480,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.029,490 |
17:25 |
+9,150 |
+0,90% |
1.029,500 |
1.030,790 |
1.020,340 |
66.017,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
963,210 |
17:24 |
+7,450 |
+0,78% |
962,690 |
964,650 |
955,760 |
56.382,00 |
|
|
ASML Holding NV |
A1J85V |
914,640 |
17:26 |
+3,170 |
+0,35% |
914,790 |
915,240 |
911,470 |
221.360,00 |
|
|
Lam Research Corp |
869686 |
910,255 |
17:26 |
-3,025 |
-0,33% |
909,300 |
911,200 |
913,280 |
94.220,00 |
|
|
NVIDIA Corp |
918422 |
893,600 |
17:27 |
-10,520 |
-1,16% |
893,360 |
893,600 |
904,120 |
18,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
774,240 |
17:26 |
+10,830 |
+1,42% |
774,020 |
774,460 |
763,410 |
565.371,00 |
|
|
KLA Corp |
865884 |
712,740 |
17:26 |
-4,410 |
-0,61% |
712,260 |
713,680 |
717,150 |
57.747,00 |
|
|
Cintas Corp |
880205 |
695,210 |
17:25 |
+4,670 |
+0,68% |
695,030 |
695,960 |
690,540 |
44.316,00 |
|
|
Intuit |
886053 |
631,180 |
17:27 |
-1,250 |
-0,20% |
630,760 |
631,380 |
632,430 |
365.322,00 |
|
|
Netflix |
552484 |
614,540 |
17:27 |
+5,070 |
+0,83% |
614,550 |
614,980 |
609,470 |
811.690,00 |
|
|
Synopsys |
883703 |
550,673 |
17:24 |
+0,183 |
+0,03% |
550,330 |
551,110 |
550,490 |
88.405,00 |
|
|
Roper Technologies |
883563 |
521,245 |
17:22 |
+0,195 |
+0,04% |
520,950 |
521,440 |
521,050 |
102.833,00 |
|
|
IDEXX Laboratories |
888210 |
498,385 |
17:27 |
+11,315 |
+2,32% |
498,110 |
498,660 |
487,070 |
117.543,00 |
|
|
Adobe |
871981 |
485,895 |
17:26 |
-2,205 |
-0,45% |
485,790 |
486,000 |
488,100 |
503.358,00 |
|
|
Meta Platforms |
A1JWVX |
475,400 |
17:27 |
+2,800 |
+0,59% |
475,400 |
475,560 |
472,600 |
3,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
417,180 |
17:27 |
-1,640 |
-0,39% |
416,870 |
417,270 |
418,820 |
135.718,00 |
|
|
Microsoft Corp |
870747 |
412,260 |
17:27 |
+1,720 |
+0,42% |
412,240 |
412,300 |
410,540 |
5,00 Mio. |
|
|
Intuitive Surgical |
888024 |
386,540 |
17:26 |
+6,170 |
+1,62% |
386,310 |
386,700 |
380,370 |
223.161,00 |
|
|
MongoDB |
A2DYB1 |
356,750 |
17:26 |
+3,550 |
+1,01% |
356,670 |
356,970 |
353,200 |
142.769,00 |
|
|
lululemon athletica |
A0MXBY |
348,910 |
17:25 |
+3,300 |
+0,95% |
348,810 |
349,010 |
345,610 |
374.385,00 |
|
|
ANSYS |
901492 |
327,450 |
17:26 |
+0,490 |
+0,15% |
327,450 |
327,930 |
326,960 |
40.474,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
316,325 |
17:27 |
+2,565 |
+0,82% |
316,220 |
316,430 |
313,760 |
686.316,00 |
|
|
Amgen |
867900 |
311,060 |
17:27 |
+3,750 |
+1,22% |
310,990 |
311,130 |
307,310 |
545.384,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,940 |
17:27 |
-3,070 |
-1,01% |
299,850 |
300,000 |
303,010 |
1,07 Mio. |
|
|
Cadence Design Systems |
873567 |
286,630 |
17:26 |
+4,060 |
+1,44% |
286,630 |
286,730 |
282,570 |
272.496,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
273,310 |
17:25 |
+0,530 |
+0,19% |
273,110 |
273,480 |
272,780 |
285.888,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,690 |
17:27 |
+0,480 |
+0,18% |
260,550 |
260,810 |
260,210 |
253.264,00 |
|
|
Workday |
A1J39P |
248,520 |
17:27 |
-1,110 |
-0,44% |
248,530 |
248,680 |
249,630 |
678.171,00 |
|
|
Verisk Analytics |
A0YA2M |
243,958 |
17:26 |
-0,612 |
-0,25% |
243,940 |
244,210 |
244,570 |
145.194,00 |
|
|
Automatic Data Processing |
850347 |
244,869 |
17:24 |
+1,929 |
+0,79% |
244,860 |
244,930 |
242,940 |
316.096,00 |
|
|
Marriott International |
913070 |
235,440 |
17:27 |
+0,090 |
+0,04% |
235,430 |
235,520 |
235,350 |
363.789,00 |
|
|
CDW Corp |
A1W0KL |
222,465 |
17:26 |
+2,145 |
+0,97% |
222,410 |
222,520 |
220,320 |
99.821,00 |
|
|
Biogen |
789617 |
220,380 |
17:27 |
+0,660 |
+0,30% |
220,260 |
220,500 |
219,720 |
149.695,00 |
|
|
Autodesk |
869964 |
218,060 |
17:27 |
+4,110 |
+1,92% |
218,010 |
218,140 |
213,950 |
284.920,00 |
|
|
Applied Materials |
865177 |
206,910 |
17:27 |
-0,450 |
-0,22% |
206,910 |
206,980 |
207,360 |
484.418,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
204,725 |
17:27 |
-0,135 |
-0,07% |
204,700 |
204,780 |
204,860 |
720.461,00 |
|
|
Constellation Energy Corp |
A3DCXB |
209,619 |
17:27 |
+1,619 |
+0,78% |
209,400 |
209,770 |
208,000 |
1,96 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,800 |
17:26 |
+0,580 |
+0,29% |
203,710 |
203,890 |
203,220 |
215.178,00 |
|
|
Honeywell International |
870153 |
199,241 |
17:26 |
+1,191 |
+0,60% |
199,240 |
199,280 |
198,050 |
417.315,00 |
|
|
Amazon.com |
906866 |
190,515 |
17:27 |
+2,515 |
+1,34% |
190,500 |
190,520 |
188,000 |
15,93 Mio. |
|
|
Texas Instruments |
852654 |
184,700 |
17:27 |
+0,750 |
+0,41% |
184,700 |
184,710 |
183,950 |
919.675,00 |
|
|
Apple |
865985 |
183,560 |
17:27 |
+0,820 |
+0,45% |
183,550 |
183,560 |
182,740 |
15,17 Mio. |
|
|
Old Dominion Freight Line |
923655 |
186,270 |
17:27 |
+4,570 |
+2,52% |
186,130 |
186,410 |
181,700 |
358.757,00 |
|
|
QUALCOMM |
883121 |
180,950 |
17:26 |
+0,400 |
+0,22% |
180,970 |
181,000 |
180,550 |
1,28 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
180,880 |
17:26 |
+2,360 |
+1,32% |
180,790 |
180,980 |
178,520 |
255.700,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
177,630 |
17:27 |
+0,220 |
+0,12% |
177,620 |
177,650 |
177,410 |
564.458,00 |
|
|
Tesla |
A1CX3T |
172,631 |
17:27 |
-2,088 |
-1,20% |
172,610 |
172,640 |
174,720 |
28,60 Mio. |
|
|
Alphabet |
A14Y6H |
170,895 |
17:27 |
-0,265 |
-0,15% |
170,890 |
170,900 |
171,160 |
4,43 Mio. |
|
|
Zscaler |
A2JF28 |
172,990 |
17:27 |
+1,990 |
+1,16% |
172,890 |
173,050 |
171,000 |
710.136,00 |
|
|
Alphabet |
A14Y6F |
169,160 |
17:27 |
-0,220 |
-0,13% |
169,150 |
169,170 |
169,380 |
5,92 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,440 |
17:26 |
+0,610 |
+0,37% |
163,420 |
163,460 |
162,830 |
702.883,00 |
|
|
Advanced Micro Devices |
863186 |
152,840 |
17:27 |
-0,780 |
-0,51% |
152,820 |
152,840 |
153,620 |
15,95 Mio. |
|
|
Airbnb |
A2QG35 |
147,960 |
17:27 |
-9,940 |
-6,30% |
147,940 |
148,000 |
157,900 |
8,22 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,780 |
17:25 |
-0,190 |
-0,13% |
145,740 |
145,800 |
145,970 |
207.537,00 |
|
|
PDD Holdings |
A2JRK6 |
138,820 |
17:27 |
-0,340 |
-0,24% |
138,780 |
138,820 |
139,160 |
2,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
134,210 |
17:26 |
+1,450 |
+1,09% |
134,190 |
134,220 |
132,760 |
696.730,00 |
|
|
DexCom |
A0D9T1 |
129,660 |
17:27 |
+2,240 |
+1,76% |
129,630 |
129,690 |
127,420 |
398.937,00 |
|
|
Electronic Arts |
878372 |
126,150 |
17:26 |
+0,910 |
+0,73% |
126,110 |
126,170 |
125,240 |
1,01 Mio. |
|
|
Moderna |
A2N9D9 |
123,950 |
17:26 |
+2,060 |
+1,69% |
123,960 |
124,030 |
121,890 |
853.004,00 |
|
|
Paychex |
868284 |
120,650 |
17:27 |
-0,540 |
-0,45% |
120,650 |
120,710 |
121,190 |
199.287,00 |
|
|
Dollar Tree |
A0NFQC |
119,910 |
17:27 |
+0,340 |
+0,28% |
119,880 |
119,910 |
119,570 |
1,70 Mio. |
|
|
Micron Technology |
869020 |
119,000 |
17:27 |
-0,320 |
-0,27% |
118,980 |
119,010 |
119,320 |
3,48 Mio. |
|
|
Datadog |
A2PSFR |
117,950 |
17:27 |
+0,670 |
+0,57% |
117,930 |
118,000 |
117,280 |
1,21 Mio. |
|
|
DoorDash |
A2QHEA |
114,945 |
17:27 |
+1,925 |
+1,70% |
114,930 |
114,980 |
113,020 |
885.013,00 |
|
|
Illumina |
927079 |
111,130 |
17:26 |
+0,510 |
+0,46% |
111,060 |
111,170 |
110,620 |
402.224,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
108,480 |
17:26 |
+1,430 |
+1,34% |
108,450 |
108,480 |
107,050 |
400.381,00 |
|
|
Microchip Technology |
886105 |
91,910 |
17:26 |
-0,080 |
-0,09% |
91,890 |
91,910 |
91,990 |
500.908,00 |
|
|
CoStar Group |
922134 |
91,430 |
17:27 |
+1,110 |
+1,23% |
91,410 |
91,470 |
90,320 |
222.860,00 |
|
|
American Electric Power Compan |
850222 |
90,450 |
17:27 |
-0,130 |
-0,14% |
90,450 |
90,470 |
90,580 |
759.683,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,300 |
17:27 |
+2,280 |
+2,65% |
88,280 |
88,330 |
86,020 |
4,07 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,120 |
17:27 |
+1,010 |
+1,25% |
82,090 |
82,170 |
81,110 |
558.263,00 |
|
|
AstraZeneca PLC |
886715 |
77,405 |
17:26 |
+0,435 |
+0,57% |
77,400 |
77,410 |
76,970 |
1,15 Mio. |
|
|
Starbucks Corp |
884437 |
75,180 |
17:27 |
+1,680 |
+2,29% |
75,170 |
75,180 |
73,500 |
6,95 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,470 |
17:26 |
-0,050 |
-0,07% |
73,460 |
73,480 |
73,520 |
198.931,00 |
|
|
ON Semiconductor Corp |
930124 |
70,970 |
17:27 |
+0,300 |
+0,42% |
70,960 |
70,980 |
70,670 |
888.177,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
70,165 |
17:27 |
-0,265 |
-0,38% |
70,160 |
70,170 |
70,430 |
1,12 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,530 |
17:27 |
+0,420 |
+0,62% |
68,530 |
68,540 |
68,110 |
3,61 Mio. |
|
|
Fastenal Company |
887891 |
67,585 |
17:27 |
+0,805 |
+1,21% |
67,580 |
67,590 |
66,780 |
490.583,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,685 |
17:27 |
-1,035 |
-1,53% |
66,680 |
66,690 |
67,720 |
591.976,00 |
|
|
Gilead Sciences |
885823 |
64,870 |
17:26 |
-0,050 |
-0,08% |
64,850 |
64,860 |
64,920 |
1,06 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,775 |
17:27 |
-0,035 |
-0,05% |
63,770 |
63,780 |
63,810 |
2,75 Mio. |
|
|
Fortinet |
A0YEFE |
59,347 |
17:27 |
-0,283 |
-0,47% |
59,330 |
59,350 |
59,630 |
1,95 Mio. |
|
|
Copart |
893807 |
55,385 |
17:26 |
+0,225 |
+0,41% |
55,380 |
55,390 |
55,160 |
1,02 Mio. |
|
|
Xcel Energy |
855009 |
55,175 |
17:26 |
+0,245 |
+0,45% |
55,160 |
55,180 |
54,930 |
2,03 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
55,135 |
17:26 |
+0,835 |
+1,54% |
55,120 |
55,130 |
54,300 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,050 |
17:26 |
-0,310 |
-0,59% |
52,020 |
52,050 |
52,360 |
299.706,00 |
|
|
Cisco Systems |
878841 |
47,795 |
17:27 |
-0,205 |
-0,43% |
47,790 |
47,800 |
48,000 |
3,94 Mio. |
|
|
Comcast Corp |
157484 |
38,900 |
17:27 |
-0,150 |
-0,38% |
38,890 |
38,900 |
39,050 |
4,93 Mio. |
|
|
Exelon Corp |
852011 |
38,160 |
17:27 |
+0,340 |
+0,90% |
38,150 |
38,160 |
37,820 |
1,09 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,825 |
17:27 |
-0,065 |
-0,18% |
35,820 |
35,830 |
35,890 |
1,30 Mio. |
|
|
CSX Corp |
865857 |
34,580 |
17:27 |
+0,360 |
+1,05% |
34,570 |
34,580 |
34,220 |
4,37 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,880 |
17:27 |
+0,180 |
+0,53% |
33,880 |
33,890 |
33,700 |
1,33 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,525 |
17:26 |
+0,625 |
+1,96% |
32,520 |
32,530 |
31,900 |
814.207,00 |
|
|
Intel Corp |
855681 |
30,175 |
17:27 |
+0,175 |
+0,58% |
30,170 |
30,180 |
30,000 |
16,55 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,225 |
17:27 |
-0,005 |
-0,03% |
17,220 |
17,230 |
17,230 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,805 |
17:27 |
+0,005 |
+0,06% |
7,800 |
7,810 |
7,800 |
21,42 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
17:27 |
-0,025 |
-0,81% |
3,050 |
3,060 |
3,080 |
2,60 Mio. |
|