| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.721,46 |
15:51 |
+3,16 |
+0,02% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.513,040 |
15:48 |
-8,040 |
-0,23% |
3.500,000 |
3.513,010 |
3.521,080 |
12.981,00 |
|
|
MercadoLibre |
A0MYNP |
1.422,650 |
15:51 |
+16,650 |
+1,18% |
1.420,000 |
1.425,300 |
1.406,000 |
36.095,00 |
|
|
Broadcom |
A2JG9Z |
1.328,655 |
15:51 |
-15,415 |
-1,15% |
1.328,000 |
1.329,310 |
1.344,070 |
162.762,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.033,430 |
15:50 |
-10,500 |
-1,01% |
1.030,690 |
1.034,760 |
1.043,930 |
26.312,00 |
|
|
Lam Research Corp |
869686 |
917,040 |
15:51 |
-8,330 |
-0,90% |
915,960 |
918,330 |
925,370 |
51.090,00 |
|
|
ASML Holding NV |
A1J85V |
904,030 |
15:51 |
-14,940 |
-1,63% |
903,780 |
904,310 |
918,970 |
115.039,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
894,000 |
15:50 |
+10,800 |
+1,22% |
891,700 |
895,350 |
883,200 |
21.102,00 |
|
|
NVIDIA Corp |
918422 |
856,800 |
15:51 |
-20,550 |
-2,34% |
856,500 |
857,080 |
877,350 |
8,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
726,200 |
15:51 |
-2,980 |
-0,41% |
725,990 |
726,260 |
729,180 |
145.757,00 |
|
|
KLA Corp |
865884 |
703,190 |
15:51 |
-3,070 |
-0,43% |
702,210 |
703,770 |
706,260 |
52.634,00 |
|
|
Cintas Corp |
880205 |
663,100 |
15:42 |
-3,130 |
-0,47% |
662,150 |
663,470 |
666,230 |
15.177,00 |
|
|
Intuit |
886053 |
638,380 |
15:51 |
+1,830 |
+0,29% |
638,140 |
638,720 |
636,550 |
72.956,00 |
|
|
Netflix |
552484 |
555,760 |
15:51 |
-5,470 |
-0,97% |
555,570 |
555,990 |
561,230 |
336.834,00 |
|
|
Synopsys |
883703 |
543,730 |
15:51 |
+0,070 |
+0,01% |
542,360 |
543,560 |
543,660 |
62.832,00 |
|
|
Roper Technologies |
883563 |
523,350 |
15:51 |
-3,430 |
-0,65% |
523,060 |
524,180 |
526,780 |
48.908,00 |
|
|
IDEXX Laboratories |
888210 |
505,840 |
15:50 |
+6,540 |
+1,31% |
505,140 |
506,010 |
499,300 |
30.146,00 |
|
|
Adobe |
871981 |
477,210 |
15:51 |
-0,350 |
-0,07% |
477,000 |
477,630 |
477,560 |
182.581,00 |
|
|
Meta Platforms |
A1JWVX |
433,890 |
15:51 |
-9,400 |
-2,12% |
433,760 |
433,960 |
443,290 |
3,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
399,970 |
15:51 |
-6,350 |
-1,56% |
399,860 |
399,970 |
406,320 |
3,59 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
397,950 |
15:51 |
+0,470 |
+0,12% |
397,340 |
398,230 |
397,480 |
61.194,00 |
|
|
MongoDB |
A2DYB1 |
374,060 |
15:51 |
-9,740 |
-2,54% |
374,070 |
375,130 |
383,800 |
88.976,00 |
|
|
Intuitive Surgical |
888024 |
375,700 |
15:51 |
+0,370 |
+0,10% |
375,260 |
375,920 |
375,330 |
87.741,00 |
|
|
lululemon athletica |
A0MXBY |
364,050 |
15:51 |
-0,650 |
-0,18% |
364,080 |
364,500 |
364,700 |
213.959,00 |
|
|
ANSYS |
901492 |
329,370 |
15:51 |
-4,380 |
-1,31% |
329,150 |
329,590 |
333,750 |
11.982,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,200 |
15:51 |
+1,130 |
+0,37% |
305,170 |
305,440 |
304,070 |
470.687,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
298,450 |
15:51 |
+7,030 |
+2,41% |
298,170 |
298,800 |
291,420 |
744.316,00 |
|
|
Cadence Design Systems |
873567 |
280,970 |
15:51 |
-1,440 |
-0,51% |
280,800 |
281,140 |
282,410 |
83.242,00 |
|
|
Amgen |
867900 |
273,965 |
15:51 |
+3,985 |
+1,48% |
273,870 |
274,060 |
269,980 |
118.862,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
259,150 |
15:51 |
+4,540 |
+1,78% |
259,000 |
259,340 |
254,610 |
77.114,00 |
|
|
Workday |
A1J39P |
250,930 |
15:51 |
-0,110 |
-0,04% |
250,740 |
251,110 |
251,040 |
65.806,00 |
|
|
Automatic Data Processing |
850347 |
244,710 |
15:51 |
+1,640 |
+0,67% |
244,550 |
244,790 |
243,070 |
153.653,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
242,655 |
15:51 |
-0,045 |
-0,02% |
242,360 |
242,940 |
242,700 |
210.724,00 |
|
|
CDW Corp |
A1W0KL |
244,525 |
15:51 |
+2,265 |
+0,93% |
244,370 |
244,640 |
242,260 |
17.721,00 |
|
|
Marriott International |
913070 |
243,840 |
15:51 |
+3,000 |
+1,25% |
243,670 |
244,010 |
240,840 |
100.967,00 |
|
|
Verisk Analytics |
A0YA2M |
221,990 |
15:51 |
+0,850 |
+0,38% |
221,870 |
222,100 |
221,140 |
69.854,00 |
|
|
Autodesk |
869964 |
217,250 |
15:51 |
-0,680 |
-0,31% |
217,230 |
217,540 |
217,930 |
56.688,00 |
|
|
Biogen |
789617 |
214,900 |
15:51 |
+6,000 |
+2,87% |
214,740 |
215,110 |
208,900 |
153.607,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,170 |
15:51 |
-1,590 |
-0,77% |
206,110 |
206,210 |
207,760 |
103.805,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
201,965 |
15:51 |
-1,415 |
-0,70% |
201,910 |
202,020 |
203,380 |
240.057,00 |
|
|
Analog Devices |
862485 |
202,100 |
15:51 |
+0,130 |
+0,06% |
202,000 |
202,100 |
201,970 |
139.610,00 |
|
|
Honeywell International |
870153 |
193,390 |
15:51 |
-0,060 |
-0,03% |
193,320 |
193,430 |
193,450 |
120.350,00 |
|
|
Tesla |
A1CX3T |
186,440 |
15:51 |
+18,150 |
+10,78% |
186,390 |
186,440 |
168,290 |
50,55 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
187,470 |
15:51 |
-0,900 |
-0,48% |
187,200 |
187,480 |
188,370 |
115.537,00 |
|
|
Old Dominion Freight Line |
923655 |
184,730 |
15:51 |
+2,310 |
+1,27% |
184,420 |
184,740 |
182,420 |
204.187,00 |
|
|
Amazon.com |
906866 |
179,600 |
15:51 |
-0,020 |
-0,01% |
179,590 |
179,610 |
179,620 |
10,56 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,330 |
15:51 |
-1,120 |
-0,62% |
178,150 |
178,380 |
179,450 |
225.427,00 |
|
|
Zscaler |
A2JF28 |
178,010 |
15:51 |
+0,960 |
+0,54% |
177,850 |
178,110 |
177,050 |
95.107,00 |
|
|
Texas Instruments |
852654 |
177,630 |
15:51 |
+0,150 |
+0,08% |
177,610 |
177,650 |
177,480 |
218.971,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,880 |
15:51 |
+0,300 |
+0,17% |
175,840 |
175,890 |
175,580 |
241.157,00 |
|
|
Apple |
865985 |
175,665 |
15:51 |
+6,365 |
+3,76% |
175,660 |
175,670 |
169,300 |
14,12 Mio. |
|
|
Alphabet |
A14Y6H |
169,480 |
15:51 |
-4,210 |
-2,42% |
169,470 |
169,490 |
173,690 |
8,51 Mio. |
|
|
Alphabet |
A14Y6F |
167,660 |
15:51 |
-4,290 |
-2,49% |
167,640 |
167,660 |
171,950 |
7,53 Mio. |
|
|
QUALCOMM |
883121 |
165,985 |
15:51 |
+0,325 |
+0,20% |
165,970 |
166,030 |
165,660 |
398.794,00 |
|
|
Airbnb |
A2QG35 |
163,185 |
15:51 |
-1,045 |
-0,64% |
163,140 |
163,230 |
164,230 |
202.043,00 |
|
|
T-Mobile US |
A1T7LU |
163,655 |
15:51 |
-0,305 |
-0,19% |
163,640 |
163,690 |
163,960 |
276.746,00 |
|
|
Advanced Micro Devices |
863186 |
156,570 |
15:51 |
-0,830 |
-0,53% |
156,550 |
156,570 |
157,400 |
8,29 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,290 |
15:51 |
+0,820 |
+0,57% |
145,190 |
145,340 |
144,470 |
41.851,00 |
|
|
DoorDash |
A2QHEA |
131,380 |
15:51 |
-0,730 |
-0,55% |
131,270 |
131,490 |
132,110 |
308.168,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
133,145 |
15:51 |
-0,465 |
-0,35% |
133,070 |
133,180 |
133,610 |
121.948,00 |
|
|
Datadog |
A2PSFR |
130,200 |
15:51 |
-1,250 |
-0,95% |
130,100 |
130,260 |
131,450 |
315.394,00 |
|
|
PDD Holdings |
A2JRK6 |
127,020 |
15:51 |
-2,290 |
-1,77% |
127,020 |
127,070 |
129,310 |
1,45 Mio. |
|
|
Electronic Arts |
878372 |
128,340 |
15:50 |
+0,440 |
+0,34% |
128,370 |
128,440 |
127,900 |
60.404,00 |
|
|
DexCom |
A0D9T1 |
127,735 |
15:51 |
+3,395 |
+2,73% |
127,720 |
127,880 |
124,340 |
369.327,00 |
|
|
Illumina |
927079 |
123,930 |
15:50 |
+1,650 |
+1,35% |
123,550 |
123,840 |
122,280 |
40.410,00 |
|
|
Dollar Tree |
A0NFQC |
120,053 |
15:51 |
-1,687 |
-1,39% |
120,020 |
120,060 |
121,740 |
260.283,00 |
|
|
Paychex |
868284 |
120,770 |
15:51 |
+0,800 |
+0,67% |
120,730 |
120,810 |
119,970 |
46.103,00 |
|
|
Micron Technology |
869020 |
112,630 |
15:51 |
-2,210 |
-1,92% |
112,610 |
112,650 |
114,840 |
1,60 Mio. |
|
|
PACCAR |
861114 |
112,885 |
15:51 |
+0,925 |
+0,83% |
112,850 |
112,920 |
111,960 |
201.188,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
110,840 |
15:51 |
+2,870 |
+2,66% |
110,650 |
110,950 |
107,970 |
335.842,00 |
|
|
Microchip Technology |
886105 |
93,670 |
15:51 |
+0,070 |
+0,07% |
93,630 |
93,700 |
93,600 |
169.987,00 |
|
|
CoStar Group |
922134 |
92,550 |
15:51 |
-0,100 |
-0,11% |
92,400 |
92,530 |
92,650 |
56.179,00 |
|
|
Starbucks Corp |
884437 |
88,385 |
15:51 |
+0,135 |
+0,15% |
88,370 |
88,390 |
88,250 |
792.055,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,500 |
15:51 |
+1,260 |
+1,46% |
87,430 |
87,510 |
86,240 |
227.947,00 |
|
|
American Electric Power Compan |
850222 |
86,277 |
15:51 |
+1,017 |
+1,19% |
86,300 |
86,330 |
85,260 |
115.227,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,328 |
15:51 |
-0,402 |
-0,47% |
84,260 |
84,370 |
84,730 |
161.685,00 |
|
|
AstraZeneca PLC |
886715 |
76,070 |
15:51 |
+0,900 |
+1,20% |
76,080 |
76,090 |
75,170 |
828.963,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,985 |
15:51 |
+0,485 |
+0,68% |
71,960 |
72,000 |
71,500 |
50.930,00 |
|
|
Mondelez International |
A1J4U0 |
71,120 |
15:51 |
+0,510 |
+0,72% |
71,100 |
71,120 |
70,610 |
503.018,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,413 |
15:51 |
-1,207 |
-1,73% |
68,380 |
68,420 |
69,620 |
798.738,00 |
|
|
ON Semiconductor Corp |
930124 |
69,160 |
15:51 |
+1,100 |
+1,62% |
69,130 |
69,200 |
68,060 |
2,05 Mio. |
|
|
Fastenal Company |
887891 |
68,430 |
15:51 |
+0,260 |
+0,38% |
68,420 |
68,440 |
68,170 |
186.712,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,550 |
15:51 |
+0,610 |
+0,91% |
67,540 |
67,570 |
66,940 |
420.527,00 |
|
|
PayPal Holdings |
A14R7U |
66,649 |
15:51 |
+0,689 |
+1,04% |
66,630 |
66,650 |
65,960 |
1,88 Mio. |
|
|
Gilead Sciences |
885823 |
66,200 |
15:51 |
+0,780 |
+1,19% |
66,190 |
66,210 |
65,420 |
656.886,00 |
|
|
Fortinet |
A0YEFE |
65,010 |
15:51 |
+0,830 |
+1,29% |
64,990 |
65,020 |
64,180 |
302.396,00 |
|
|
Copart |
893807 |
55,745 |
15:51 |
+0,015 |
+0,03% |
55,740 |
55,750 |
55,730 |
255.630,00 |
|
|
Xcel Energy |
855009 |
54,620 |
15:51 |
+0,660 |
+1,22% |
54,610 |
54,620 |
53,960 |
253.019,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,580 |
15:51 |
+0,210 |
+0,39% |
53,570 |
53,590 |
53,370 |
154.615,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,590 |
15:51 |
+0,200 |
+0,41% |
48,530 |
48,600 |
48,390 |
20.815,00 |
|
|
Cisco Systems |
878841 |
48,245 |
15:51 |
+0,385 |
+0,80% |
48,240 |
48,250 |
47,860 |
983.996,00 |
|
|
Comcast Corp |
157484 |
38,910 |
15:51 |
+0,340 |
+0,88% |
38,910 |
38,910 |
38,570 |
1,16 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,415 |
15:51 |
+0,255 |
+0,67% |
38,410 |
38,420 |
38,160 |
355.066,00 |
|
|
Exelon Corp |
852011 |
37,660 |
15:51 |
+0,340 |
+0,91% |
37,660 |
37,670 |
37,320 |
203.325,00 |
|
|
CSX Corp |
865857 |
34,000 |
15:51 |
+0,010 |
+0,03% |
34,000 |
34,010 |
33,990 |
610.877,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
15:51 |
+0,120 |
+0,36% |
33,830 |
33,840 |
33,720 |
279.201,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,930 |
15:51 |
+0,090 |
+0,27% |
32,920 |
32,940 |
32,840 |
270.215,00 |
|
|
Intel Corp |
855681 |
31,211 |
15:51 |
-0,669 |
-2,10% |
31,210 |
31,220 |
31,880 |
8,06 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,867 |
15:51 |
+0,167 |
+0,94% |
17,860 |
17,870 |
17,700 |
498.213,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,250 |
15:51 |
+0,140 |
+1,73% |
8,240 |
8,250 |
8,110 |
2,29 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,155 |
15:51 |
+0,135 |
+4,47% |
3,150 |
3,160 |
3,020 |
3,55 Mio. |
|