| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.672,84 |
20:01 |
-40,95 |
-0,22% |
- |
- |
18.713,80 |
0,00 |
|
|
lululemon athletica |
A0MXBY |
300,300 |
20:01 |
-22,680 |
-7,02% |
300,060 |
300,300 |
322,980 |
6,42 Mio. |
|
|
Tesla |
A1CX3T |
179,235 |
20:01 |
-7,365 |
-3,95% |
179,220 |
179,250 |
186,600 |
64,85 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,815 |
20:01 |
-0,075 |
-2,60% |
2,810 |
2,820 |
2,890 |
14,46 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,175 |
20:01 |
-0,845 |
-2,56% |
32,170 |
32,180 |
33,020 |
2,30 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
173,650 |
20:01 |
-4,400 |
-2,47% |
173,620 |
173,830 |
178,050 |
821.398,00 |
|
|
PayPal Holdings |
A14R7U |
62,540 |
20:01 |
-1,560 |
-2,43% |
62,530 |
62,550 |
64,100 |
8,48 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.735,320 |
20:01 |
-36,750 |
-2,07% |
1.733,220 |
1.737,990 |
1.772,070 |
199.006,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,920 |
20:01 |
-3,640 |
-1,85% |
192,840 |
192,960 |
196,560 |
477.081,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
173,810 |
20:01 |
-3,170 |
-1,79% |
173,640 |
173,920 |
176,980 |
976.899,00 |
|
|
MongoDB |
A2DYB1 |
358,840 |
20:00 |
-6,420 |
-1,76% |
358,890 |
359,800 |
365,260 |
475.522,00 |
|
|
Charter Communications |
A2AJX9 |
270,590 |
20:01 |
-4,520 |
-1,64% |
270,430 |
270,750 |
275,110 |
675.614,00 |
|
|
Constellation Energy Corp |
A3DCXB |
218,980 |
20:00 |
-3,610 |
-1,62% |
219,000 |
219,160 |
222,590 |
753.255,00 |
|
|
NVIDIA Corp |
918422 |
938,690 |
20:01 |
-15,170 |
-1,59% |
938,690 |
939,150 |
953,860 |
26,07 Mio. |
|
|
Netflix |
552484 |
640,340 |
20:01 |
-10,270 |
-1,58% |
640,500 |
641,070 |
650,610 |
1,10 Mio. |
|
|
Xcel Energy |
855009 |
55,890 |
20:01 |
-0,850 |
-1,50% |
55,880 |
55,900 |
56,740 |
1,24 Mio. |
|
|
Copart |
893807 |
54,210 |
20:01 |
-0,720 |
-1,31% |
54,200 |
54,220 |
54,930 |
1,40 Mio. |
|
|
Alphabet |
A14Y6H |
177,200 |
20:01 |
-2,340 |
-1,30% |
177,200 |
177,230 |
179,540 |
7,57 Mio. |
|
|
Alphabet |
A14Y6F |
175,611 |
20:01 |
-2,238 |
-1,26% |
175,620 |
175,650 |
177,850 |
9,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
345,360 |
20:01 |
-3,959 |
-1,13% |
345,210 |
345,520 |
349,320 |
1,05 Mio. |
|
|
Exelon Corp |
852011 |
38,085 |
20:01 |
-0,435 |
-1,13% |
38,080 |
38,100 |
38,520 |
1,83 Mio. |
|
|
American Electric Power Compan |
850222 |
91,580 |
20:01 |
-1,040 |
-1,12% |
91,570 |
91,590 |
92,620 |
1,10 Mio. |
|
|
Applied Materials |
865177 |
217,450 |
20:01 |
-2,350 |
-1,07% |
217,440 |
217,620 |
219,800 |
1,51 Mio. |
|
|
Micron Technology |
869020 |
126,210 |
20:01 |
-1,290 |
-1,01% |
126,170 |
126,210 |
127,500 |
6,09 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,750 |
20:01 |
-1,710 |
-0,97% |
173,630 |
173,800 |
175,460 |
1,85 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,160 |
20:01 |
-0,780 |
-0,95% |
81,100 |
81,220 |
81,940 |
735.842,00 |
|
|
Lam Research Corp |
869686 |
954,940 |
20:01 |
-9,060 |
-0,94% |
954,070 |
955,820 |
964,000 |
320.139,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,890 |
20:01 |
-2,770 |
-0,89% |
308,500 |
308,870 |
311,660 |
2,94 Mio. |
|
|
ASML Holding NV |
A1J85V |
917,530 |
20:01 |
-7,740 |
-0,84% |
916,750 |
918,800 |
925,270 |
361.821,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
31,475 |
20:01 |
-0,265 |
-0,83% |
31,470 |
31,480 |
31,740 |
17,55 Mio. |
|
|
Apple |
865985 |
190,760 |
20:01 |
-1,590 |
-0,83% |
190,770 |
190,780 |
192,350 |
17,92 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,120 |
20:01 |
-0,540 |
-0,76% |
70,120 |
70,130 |
70,660 |
2,88 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,930 |
20:01 |
-0,720 |
-0,75% |
94,900 |
94,940 |
95,650 |
976.946,00 |
|
|
DoorDash |
A2QHEA |
112,030 |
20:01 |
-0,790 |
-0,70% |
111,990 |
112,140 |
112,820 |
1,19 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,520 |
20:01 |
-0,490 |
-0,66% |
73,510 |
73,550 |
74,010 |
355.738,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,570 |
20:01 |
-0,110 |
-0,66% |
16,570 |
16,580 |
16,680 |
7,68 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
987,715 |
20:01 |
-6,235 |
-0,63% |
987,000 |
988,430 |
993,950 |
104.914,00 |
|
|
Amgen |
867900 |
312,960 |
20:01 |
-1,890 |
-0,60% |
312,950 |
313,120 |
314,850 |
832.665,00 |
|
|
Datadog |
A2PSFR |
121,680 |
20:01 |
-0,650 |
-0,53% |
121,680 |
121,760 |
122,330 |
729.518,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.392,357 |
20:01 |
-6,843 |
-0,49% |
1.391,180 |
1.393,490 |
1.399,200 |
757.308,00 |
|
|
AstraZeneca PLC |
886715 |
78,795 |
20:01 |
-0,385 |
-0,49% |
78,790 |
78,800 |
79,180 |
1,83 Mio. |
|
|
Biogen |
789617 |
226,640 |
20:01 |
-1,050 |
-0,46% |
226,400 |
226,680 |
227,690 |
579.344,00 |
|
|
Marriott International |
913070 |
237,240 |
20:01 |
-1,040 |
-0,44% |
237,120 |
237,310 |
238,280 |
362.979,00 |
|
|
Ross Stores |
870053 |
131,915 |
20:01 |
-0,385 |
-0,29% |
131,910 |
131,950 |
132,300 |
1,63 Mio. |
|
|
Honeywell International |
870153 |
202,920 |
20:01 |
-0,590 |
-0,29% |
202,890 |
202,960 |
203,510 |
782.610,00 |
|
|
Cintas Corp |
880205 |
697,990 |
20:00 |
-1,960 |
-0,28% |
697,200 |
698,430 |
699,950 |
81.860,00 |
|
|
Airbnb |
A2QG35 |
143,755 |
20:01 |
-0,345 |
-0,24% |
143,700 |
143,850 |
144,100 |
1,90 Mio. |
|
|
DexCom |
A0D9T1 |
130,530 |
20:01 |
-0,310 |
-0,24% |
130,500 |
130,590 |
130,840 |
877.878,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,255 |
20:01 |
-0,125 |
-0,23% |
53,250 |
53,270 |
53,380 |
2,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
182,727 |
20:01 |
-0,423 |
-0,23% |
182,710 |
182,740 |
183,150 |
17,09 Mio. |
|
|
Comcast Corp |
157484 |
39,130 |
20:01 |
-0,080 |
-0,20% |
39,120 |
39,130 |
39,210 |
7,36 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,240 |
20:01 |
-0,180 |
-0,12% |
151,190 |
151,320 |
151,420 |
675.822,00 |
|
|
Dollar Tree |
A0NFQC |
114,570 |
20:01 |
-0,130 |
-0,11% |
114,570 |
114,620 |
114,700 |
1,06 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,220 |
20:01 |
-0,080 |
-0,11% |
73,210 |
73,250 |
73,300 |
3,30 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
995,160 |
20:01 |
-0,430 |
-0,04% |
994,300 |
996,170 |
995,590 |
156.132,00 |
|
|
Microsoft Corp |
870747 |
429,250 |
20:01 |
+0,210 |
+0,05% |
429,270 |
429,380 |
429,040 |
7,47 Mio. |
|
|
Fortinet |
A0YEFE |
61,360 |
20:01 |
+0,050 |
+0,08% |
61,360 |
61,380 |
61,310 |
1,35 Mio. |
|
|
Adobe |
871981 |
482,405 |
20:01 |
+0,555 |
+0,12% |
482,160 |
482,720 |
481,850 |
809.985,00 |
|
|
ANSYS |
901492 |
327,230 |
19:59 |
+0,440 |
+0,13% |
327,010 |
327,560 |
326,790 |
296.300,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
164,905 |
20:01 |
+0,245 |
+0,15% |
164,860 |
164,910 |
164,660 |
31,80 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.828,600 |
19:59 |
+6,260 |
+0,16% |
3.818,580 |
3.828,440 |
3.822,340 |
110.008,00 |
|
|
Autodesk |
869964 |
220,670 |
20:01 |
+0,390 |
+0,18% |
220,610 |
220,820 |
220,280 |
499.829,00 |
|
|
Intuit |
886053 |
669,265 |
20:00 |
+1,445 |
+0,22% |
669,010 |
669,630 |
667,820 |
490.269,00 |
|
|
Intuitive Surgical |
888024 |
403,095 |
20:01 |
+0,985 |
+0,25% |
402,990 |
403,300 |
402,110 |
699.427,00 |
|
|
Costco Wholesale Corp |
888351 |
803,025 |
20:01 |
+2,095 |
+0,26% |
802,780 |
803,250 |
800,930 |
680.789,00 |
|
|
Synopsys |
883703 |
573,075 |
20:01 |
+1,545 |
+0,27% |
572,850 |
573,470 |
571,530 |
483.676,00 |
|
|
IDEXX Laboratories |
888210 |
520,140 |
20:00 |
+1,700 |
+0,33% |
519,710 |
520,560 |
518,440 |
245.372,00 |
|
|
KLA Corp |
865884 |
767,770 |
20:01 |
+2,630 |
+0,34% |
767,590 |
768,800 |
765,140 |
224.033,00 |
|
|
Verisk Analytics |
A0YA2M |
252,420 |
20:00 |
+0,920 |
+0,37% |
252,310 |
252,550 |
251,500 |
321.402,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
69,045 |
20:01 |
+0,255 |
+0,37% |
69,040 |
69,060 |
68,790 |
946.080,00 |
|
|
PepsiCo |
851995 |
181,780 |
20:01 |
+0,700 |
+0,39% |
181,760 |
181,790 |
181,080 |
1,36 Mio. |
|
|
Fastenal Company |
887891 |
66,625 |
20:01 |
+0,315 |
+0,47% |
66,620 |
66,630 |
66,310 |
1,23 Mio. |
|
|
Gilead Sciences |
885823 |
67,650 |
20:01 |
+0,360 |
+0,53% |
67,640 |
67,660 |
67,290 |
1,73 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,320 |
20:01 |
+0,960 |
+0,58% |
165,320 |
165,360 |
164,360 |
2,08 Mio. |
|
|
Workday |
A1J39P |
260,500 |
20:01 |
+1,640 |
+0,63% |
260,460 |
260,620 |
258,860 |
756.163,00 |
|
|
CoStar Group |
922134 |
87,410 |
20:01 |
+0,560 |
+0,64% |
87,390 |
87,480 |
86,850 |
371.771,00 |
|
|
Cadence Design Systems |
873567 |
292,025 |
20:01 |
+1,925 |
+0,66% |
291,880 |
292,170 |
290,100 |
560.762,00 |
|
|
GlobalFoundries |
A3C6AF |
55,210 |
20:01 |
+0,370 |
+0,67% |
55,090 |
55,220 |
54,840 |
274.744,00 |
|
|
PDD Holdings |
A2JRK6 |
146,510 |
20:01 |
+1,060 |
+0,73% |
146,500 |
146,590 |
145,450 |
26,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
254,160 |
20:01 |
+2,020 |
+0,80% |
254,160 |
254,310 |
252,140 |
317.511,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,265 |
20:01 |
+0,305 |
+0,90% |
34,260 |
34,270 |
33,960 |
2,19 Mio. |
|
|
Illumina |
927079 |
108,580 |
20:01 |
+0,970 |
+0,90% |
108,420 |
108,580 |
107,610 |
753.551,00 |
|
|
Paychex |
868284 |
127,080 |
20:01 |
+1,180 |
+0,94% |
127,050 |
127,110 |
125,900 |
635.183,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,300 |
20:01 |
+0,380 |
+1,06% |
36,290 |
36,300 |
35,920 |
3,04 Mio. |
|
|
QUALCOMM |
883121 |
202,990 |
20:01 |
+2,140 |
+1,07% |
202,930 |
203,030 |
200,850 |
5,58 Mio. |
|
|
Meta Platforms |
A1JWVX |
469,610 |
20:01 |
+4,980 |
+1,07% |
469,310 |
469,620 |
464,630 |
6,10 Mio. |
|
|
Roper Technologies |
883563 |
547,620 |
19:59 |
+6,220 |
+1,15% |
546,790 |
547,600 |
541,400 |
184.967,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,590 |
20:01 |
+3,170 |
+1,16% |
277,530 |
277,920 |
274,420 |
1,08 Mio. |
|
|
Texas Instruments |
852654 |
201,730 |
20:01 |
+2,720 |
+1,37% |
201,750 |
201,820 |
199,010 |
5,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
448,055 |
20:01 |
+6,055 |
+1,37% |
447,920 |
448,250 |
442,000 |
433.007,00 |
|
|
Cisco Systems |
878841 |
47,630 |
20:01 |
+0,690 |
+1,47% |
47,630 |
47,640 |
46,940 |
10,41 Mio. |
|
|
PACCAR |
861114 |
107,360 |
20:01 |
+1,760 |
+1,67% |
107,350 |
107,390 |
105,600 |
1,05 Mio. |
|
|
CSX Corp |
865857 |
33,725 |
20:01 |
+0,655 |
+1,98% |
33,720 |
33,730 |
33,070 |
6,63 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,050 |
20:01 |
+0,160 |
+2,03% |
8,050 |
8,060 |
7,890 |
23,67 Mio. |
|
|
CDW Corp |
A1W0KL |
235,580 |
20:01 |
+5,200 |
+2,26% |
235,410 |
235,610 |
230,380 |
404.345,00 |
|
|
Microchip Technology |
886105 |
99,035 |
20:01 |
+3,255 |
+3,40% |
99,020 |
99,070 |
95,780 |
3,04 Mio. |
|
|
Starbucks Corp |
884437 |
80,635 |
20:01 |
+2,915 |
+3,75% |
80,630 |
80,640 |
77,720 |
13,18 Mio. |
|
|
Electronic Arts |
878372 |
134,575 |
20:01 |
+5,725 |
+4,44% |
134,550 |
134,590 |
128,850 |
2,64 Mio. |
|
|
ON Semiconductor Corp |
930124 |
76,470 |
20:01 |
+3,650 |
+5,01% |
76,470 |
76,500 |
72,820 |
4,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
235,895 |
20:01 |
+19,255 |
+8,89% |
235,810 |
236,000 |
216,640 |
5,19 Mio. |
|
|
Moderna |
A2N9D9 |
160,015 |
20:01 |
+16,325 |
+11,36% |
159,930 |
160,110 |
143,690 |
8,29 Mio. |
|