| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.085,12 |
20:57 |
-8,45 |
-0,05% |
- |
- |
18.093,57 |
0,00 |
|
|
GlobalFoundries |
A3C6AF |
53,230 |
20:57 |
+3,500 |
+7,04% |
53,210 |
53,230 |
49,730 |
2,73 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,400 |
20:57 |
+1,730 |
+2,48% |
71,390 |
71,400 |
69,670 |
4,24 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,450 |
20:57 |
+4,270 |
+2,37% |
184,440 |
184,730 |
180,180 |
943.141,00 |
|
|
MercadoLibre |
A0MYNP |
1.692,850 |
20:57 |
+39,000 |
+2,36% |
1.691,960 |
1.694,000 |
1.653,850 |
370.940,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,020 |
20:57 |
+1,660 |
+2,33% |
73,010 |
73,030 |
71,360 |
987.971,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,485 |
20:57 |
+1,685 |
+2,11% |
81,470 |
81,500 |
79,800 |
1,74 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
306,625 |
20:57 |
+6,055 |
+2,01% |
306,530 |
306,720 |
300,570 |
3,00 Mio. |
|
|
Verisk Analytics |
A0YA2M |
245,890 |
20:57 |
+4,030 |
+1,67% |
245,820 |
245,930 |
241,860 |
592.835,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,150 |
20:57 |
+1,970 |
+1,64% |
122,140 |
122,190 |
120,180 |
966.304,00 |
|
|
Alphabet |
A14Y6H |
172,600 |
20:57 |
+2,770 |
+1,63% |
172,590 |
172,600 |
169,830 |
14,58 Mio. |
|
|
Alphabet |
A14Y6F |
170,840 |
20:57 |
+2,740 |
+1,63% |
170,830 |
170,840 |
168,100 |
19,42 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,480 |
20:57 |
+1,060 |
+1,60% |
67,480 |
67,490 |
66,420 |
1,61 Mio. |
|
|
Costco Wholesale Corp |
888351 |
768,140 |
20:57 |
+11,690 |
+1,55% |
767,930 |
768,340 |
756,450 |
1,13 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
408,649 |
20:57 |
+6,149 |
+1,53% |
408,610 |
408,930 |
402,500 |
1,15 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,400 |
20:57 |
+2,630 |
+1,45% |
184,190 |
184,420 |
181,770 |
858.746,00 |
|
|
IDEXX Laboratories |
888210 |
483,125 |
20:53 |
+6,255 |
+1,31% |
482,920 |
483,390 |
476,870 |
169.832,00 |
|
|
CoStar Group |
922134 |
92,440 |
20:57 |
+1,140 |
+1,25% |
92,430 |
92,460 |
91,300 |
567.356,00 |
|
|
Intuitive Surgical |
888024 |
387,420 |
20:57 |
+4,370 |
+1,14% |
387,320 |
387,750 |
383,050 |
479.977,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
692,550 |
20:56 |
+6,850 |
+1,00% |
692,100 |
692,690 |
685,700 |
231.003,00 |
|
|
PACCAR |
861114 |
106,200 |
20:57 |
+1,050 |
+1,00% |
106,180 |
106,200 |
105,150 |
971.252,00 |
|
|
Netflix |
552484 |
602,930 |
20:57 |
+5,960 |
+1,00% |
602,920 |
603,150 |
596,970 |
2,24 Mio. |
|
|
Xcel Energy |
855009 |
54,900 |
20:57 |
+0,540 |
+0,99% |
54,900 |
54,910 |
54,360 |
2,25 Mio. |
|
|
PepsiCo |
851995 |
177,560 |
20:57 |
+1,740 |
+0,99% |
177,540 |
177,560 |
175,820 |
1,45 Mio. |
|
|
ANSYS |
901492 |
324,660 |
20:57 |
+3,070 |
+0,95% |
324,510 |
324,820 |
321,590 |
213.505,00 |
|
|
Synopsys |
883703 |
550,695 |
20:55 |
+5,155 |
+0,94% |
550,440 |
551,000 |
545,540 |
491.393,00 |
|
|
Paychex |
868284 |
121,750 |
20:57 |
+1,120 |
+0,93% |
121,710 |
121,770 |
120,630 |
511.467,00 |
|
|
Mondelez International |
A1J4U0 |
70,575 |
20:57 |
+0,645 |
+0,92% |
70,570 |
70,580 |
69,930 |
2,15 Mio. |
|
|
Texas Instruments |
852654 |
183,210 |
20:57 |
+1,540 |
+0,85% |
183,190 |
183,210 |
181,670 |
2,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,560 |
20:57 |
+0,750 |
+0,84% |
89,540 |
89,560 |
88,810 |
2,04 Mio. |
|
|
Intuit |
886053 |
639,970 |
20:57 |
+5,330 |
+0,84% |
639,820 |
640,410 |
634,640 |
410.309,00 |
|
|
Analog Devices |
862485 |
205,000 |
20:57 |
+1,680 |
+0,83% |
204,960 |
205,040 |
203,320 |
1,89 Mio. |
|
|
Fortinet |
A0YEFE |
59,295 |
20:57 |
+0,485 |
+0,82% |
59,290 |
59,300 |
58,810 |
13,92 Mio. |
|
|
Automatic Data Processing |
850347 |
244,650 |
20:56 |
+1,910 |
+0,79% |
244,610 |
244,730 |
242,740 |
696.268,00 |
|
|
Constellation Energy Corp |
A3DCXB |
199,225 |
20:57 |
+1,525 |
+0,77% |
199,140 |
199,330 |
197,700 |
1,87 Mio. |
|
|
Honeywell International |
870153 |
196,260 |
20:57 |
+1,260 |
+0,65% |
196,260 |
196,280 |
195,000 |
1,11 Mio. |
|
|
Roper Technologies |
883563 |
518,750 |
20:55 |
+3,210 |
+0,62% |
518,620 |
518,900 |
515,540 |
141.637,00 |
|
|
CSX Corp |
865857 |
33,888 |
20:57 |
+0,208 |
+0,62% |
33,880 |
33,890 |
33,680 |
4,90 Mio. |
|
|
Gilead Sciences |
885823 |
65,945 |
20:57 |
+0,405 |
+0,62% |
65,940 |
65,950 |
65,540 |
2,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
33,760 |
20:57 |
+0,200 |
+0,60% |
33,760 |
33,770 |
33,560 |
2,98 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,525 |
20:57 |
+0,305 |
+0,56% |
54,520 |
54,530 |
54,220 |
5,96 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,970 |
20:57 |
+0,360 |
+0,55% |
65,960 |
65,970 |
65,610 |
6,12 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,165 |
20:57 |
+0,405 |
+0,53% |
76,160 |
76,170 |
75,760 |
4,19 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.616,740 |
20:55 |
+18,330 |
+0,51% |
3.612,080 |
3.622,390 |
3.598,410 |
167.557,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,155 |
20:57 |
+0,155 |
+0,48% |
32,150 |
32,160 |
32,000 |
3,57 Mio. |
|
|
Apple |
865985 |
182,505 |
20:57 |
+0,795 |
+0,44% |
182,500 |
182,510 |
181,710 |
55,49 Mio. |
|
|
Cisco Systems |
878841 |
47,310 |
20:57 |
+0,200 |
+0,42% |
47,310 |
47,320 |
47,110 |
7,93 Mio. |
|
|
Exelon Corp |
852011 |
37,705 |
20:57 |
+0,155 |
+0,41% |
37,700 |
37,710 |
37,550 |
4,21 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,325 |
20:57 |
+0,065 |
+0,38% |
17,320 |
17,330 |
17,260 |
5,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
466,870 |
20:57 |
+1,190 |
+0,26% |
466,760 |
466,930 |
465,680 |
9,72 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
960,500 |
20:57 |
+1,860 |
+0,19% |
960,200 |
961,090 |
958,640 |
197.177,00 |
|
|
lululemon athletica |
A0MXBY |
350,870 |
20:57 |
+0,630 |
+0,18% |
350,780 |
351,030 |
350,240 |
728.634,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.017,880 |
20:57 |
+1,790 |
+0,18% |
1.017,750 |
1.018,540 |
1.016,090 |
254.081,00 |
|
|
Copart |
893807 |
55,790 |
20:57 |
+0,050 |
+0,09% |
55,780 |
55,790 |
55,740 |
1,69 Mio. |
|
|
DexCom |
A0D9T1 |
129,760 |
20:57 |
+0,110 |
+0,08% |
129,700 |
129,780 |
129,650 |
593.467,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,840 |
20:57 |
+0,210 |
+0,08% |
259,880 |
260,000 |
259,630 |
825.509,00 |
|
|
Fastenal Company |
887891 |
66,785 |
20:57 |
+0,045 |
+0,07% |
66,780 |
66,790 |
66,740 |
2,54 Mio. |
|
|
Adobe |
871981 |
493,915 |
20:57 |
+0,325 |
+0,07% |
493,820 |
494,030 |
493,590 |
1,36 Mio. |
|
|
Workday |
A1J39P |
249,890 |
20:57 |
-0,020 |
-0,01% |
249,930 |
250,080 |
249,910 |
1,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
299,420 |
20:57 |
-0,060 |
-0,02% |
299,280 |
299,440 |
299,480 |
1,44 Mio. |
|
|
Comcast Corp |
157484 |
38,470 |
20:57 |
-0,020 |
-0,05% |
38,470 |
38,480 |
38,490 |
14,08 Mio. |
|
|
Cadence Design Systems |
873567 |
285,025 |
20:57 |
-0,165 |
-0,06% |
284,970 |
285,090 |
285,190 |
606.121,00 |
|
|
T-Mobile US |
A1T7LU |
162,240 |
20:57 |
-0,130 |
-0,08% |
162,210 |
162,250 |
162,370 |
2,72 Mio. |
|
|
QUALCOMM |
883121 |
181,580 |
20:57 |
-0,270 |
-0,15% |
181,540 |
181,590 |
181,850 |
3,09 Mio. |
|
|
KLA Corp |
865884 |
716,975 |
20:57 |
-1,405 |
-0,20% |
716,630 |
717,340 |
718,380 |
274.567,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,655 |
20:57 |
-0,085 |
-0,24% |
35,650 |
35,660 |
35,740 |
4,03 Mio. |
|
|
Electronic Arts |
878372 |
130,240 |
20:57 |
-0,320 |
-0,25% |
130,230 |
130,250 |
130,560 |
1,91 Mio. |
|
|
Micron Technology |
869020 |
119,775 |
20:57 |
-0,355 |
-0,30% |
119,760 |
119,790 |
120,130 |
9,47 Mio. |
|
|
Intel Corp |
855681 |
30,878 |
20:57 |
-0,092 |
-0,30% |
30,870 |
30,880 |
30,970 |
23,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,880 |
20:57 |
-0,940 |
-0,40% |
235,830 |
235,870 |
236,820 |
448.245,00 |
|
|
Take-Two Interactive Software |
914508 |
147,740 |
20:57 |
-0,600 |
-0,40% |
147,720 |
147,760 |
148,340 |
452.522,00 |
|
|
Zscaler |
A2JF28 |
177,410 |
20:57 |
-0,730 |
-0,41% |
177,360 |
177,520 |
178,140 |
911.927,00 |
|
|
Amazon.com |
906866 |
187,843 |
20:57 |
-0,857 |
-0,45% |
187,830 |
187,850 |
188,700 |
23,82 Mio. |
|
|
Applied Materials |
865177 |
207,840 |
20:57 |
-1,020 |
-0,49% |
207,740 |
207,830 |
208,860 |
1,48 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,160 |
20:56 |
-4,760 |
-0,52% |
911,640 |
912,500 |
916,920 |
437.378,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,090 |
20:57 |
-1,100 |
-0,54% |
203,040 |
203,100 |
204,190 |
665.806,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
316,040 |
20:57 |
-1,770 |
-0,56% |
316,020 |
316,230 |
317,810 |
2,20 Mio. |
|
|
Broadcom |
A2JG9Z |
1.302,230 |
20:57 |
-8,080 |
-0,62% |
1.301,450 |
1.302,240 |
1.310,310 |
759.584,00 |
|
|
Airbnb |
A2QG35 |
160,937 |
20:57 |
-1,063 |
-0,66% |
160,930 |
160,970 |
162,000 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
220,265 |
20:57 |
-1,555 |
-0,70% |
220,110 |
220,340 |
221,820 |
410.487,00 |
|
|
Ross Stores |
870053 |
131,550 |
20:57 |
-0,930 |
-0,70% |
131,540 |
131,560 |
132,480 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
410,450 |
20:57 |
-3,090 |
-0,75% |
410,430 |
410,480 |
413,540 |
9,06 Mio. |
|
|
Lam Research Corp |
869686 |
917,525 |
20:57 |
-7,015 |
-0,76% |
917,140 |
917,880 |
924,540 |
245.994,00 |
|
|
Charter Communications |
A2AJX9 |
269,320 |
20:57 |
-2,150 |
-0,79% |
269,150 |
269,370 |
271,470 |
805.471,00 |
|
|
Marvell Technology |
A3CNLD |
69,180 |
20:57 |
-0,640 |
-0,92% |
69,180 |
69,190 |
69,820 |
2,67 Mio. |
|
|
Autodesk |
869964 |
214,525 |
20:57 |
-2,175 |
-1,00% |
214,440 |
214,620 |
216,700 |
1,03 Mio. |
|
|
Starbucks Corp |
884437 |
72,136 |
20:57 |
-0,764 |
-1,05% |
72,130 |
72,140 |
72,900 |
16,02 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,120 |
20:57 |
-1,660 |
-1,07% |
154,120 |
154,140 |
155,780 |
30,08 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,145 |
20:57 |
-0,035 |
-1,10% |
3,140 |
3,150 |
3,180 |
6,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
137,100 |
20:57 |
-1,540 |
-1,11% |
137,080 |
137,110 |
138,640 |
3,45 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,290 |
20:57 |
-1,070 |
-1,17% |
90,250 |
90,290 |
91,360 |
2,68 Mio. |
|
|
Microchip Technology |
886105 |
92,650 |
20:57 |
-1,110 |
-1,18% |
92,630 |
92,650 |
93,760 |
4,63 Mio. |
|
|
Moderna |
A2N9D9 |
120,680 |
20:57 |
-1,450 |
-1,19% |
120,620 |
120,690 |
122,130 |
1,94 Mio. |
|
|
Biogen |
789617 |
218,410 |
20:57 |
-3,010 |
-1,36% |
218,400 |
218,530 |
221,420 |
626.311,00 |
|
|
NVIDIA Corp |
918422 |
903,170 |
20:57 |
-18,230 |
-1,98% |
903,000 |
903,340 |
921,400 |
36,53 Mio. |
|
|
DoorDash |
A2QHEA |
115,240 |
20:57 |
-2,350 |
-2,00% |
115,200 |
115,250 |
117,590 |
3,46 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,800 |
20:57 |
-0,160 |
-2,01% |
7,790 |
7,800 |
7,960 |
15,36 Mio. |
|
|
MongoDB |
A2DYB1 |
355,415 |
20:57 |
-10,255 |
-2,80% |
355,250 |
355,580 |
365,670 |
928.225,00 |
|
|
Tesla |
A1CX3T |
177,990 |
20:57 |
-6,770 |
-3,66% |
177,980 |
178,000 |
184,760 |
63,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
113,575 |
20:57 |
-5,405 |
-4,54% |
113,480 |
113,580 |
118,980 |
1,99 Mio. |
|
|
Datadog |
A2PSFR |
113,040 |
20:57 |
-13,930 |
-10,97% |
113,030 |
113,080 |
126,970 |
18,06 Mio. |
|