| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.725,94 |
15:51 |
+7,64 |
+0,04% |
- |
- |
17.718,30 |
0,00 |
|
|
MercadoLibre |
A0MYNP |
1.424,770 |
15:50 |
+18,770 |
+1,33% |
1.418,810 |
1.425,300 |
1.406,000 |
35.834,00 |
|
|
Tesla |
A1CX3T |
187,000 |
15:51 |
+18,710 |
+11,12% |
186,940 |
186,990 |
168,290 |
50,18 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
894,000 |
15:50 |
+10,800 |
+1,22% |
891,700 |
895,550 |
883,200 |
21.061,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
298,205 |
15:51 |
+6,785 |
+2,33% |
298,150 |
298,490 |
291,420 |
739.671,00 |
|
|
IDEXX Laboratories |
888210 |
505,840 |
15:50 |
+6,540 |
+1,31% |
505,140 |
506,210 |
499,300 |
30.140,00 |
|
|
Apple |
865985 |
175,745 |
15:51 |
+6,445 |
+3,81% |
175,740 |
175,750 |
169,300 |
14,01 Mio. |
|
|
Biogen |
789617 |
215,250 |
15:50 |
+6,350 |
+3,04% |
214,980 |
215,480 |
208,900 |
148.719,00 |
|
|
Charter Communications |
A2AJX9 |
258,650 |
15:50 |
+4,040 |
+1,59% |
258,460 |
258,870 |
254,610 |
74.584,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
273,680 |
15:51 |
+3,700 |
+1,37% |
273,720 |
273,960 |
269,980 |
117.667,00 |
|
|
DexCom |
A0D9T1 |
127,790 |
15:51 |
+3,450 |
+2,77% |
127,790 |
127,940 |
124,340 |
365.724,00 |
|
|
Marriott International |
913070 |
243,680 |
15:51 |
+2,840 |
+1,18% |
243,680 |
243,910 |
240,840 |
99.366,00 |
|
|
Moderna |
A2N9D9 |
110,745 |
15:51 |
+2,775 |
+2,57% |
110,570 |
110,840 |
107,970 |
324.308,00 |
|
|
Old Dominion Freight Line |
923655 |
184,745 |
15:51 |
+2,325 |
+1,27% |
184,510 |
184,980 |
182,420 |
193.433,00 |
|
|
Intuit |
886053 |
638,830 |
15:51 |
+2,280 |
+0,36% |
638,550 |
639,110 |
636,550 |
70.687,00 |
|
|
CDW Corp |
A1W0KL |
244,525 |
15:51 |
+2,265 |
+0,93% |
244,360 |
244,700 |
242,260 |
17.673,00 |
|
|
Illumina |
927079 |
123,930 |
15:50 |
+1,650 |
+1,35% |
123,480 |
123,850 |
122,280 |
40.356,00 |
|
|
Automatic Data Processing |
850347 |
244,640 |
15:51 |
+1,570 |
+0,65% |
244,550 |
244,700 |
243,070 |
153.291,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,394 |
15:51 |
+1,324 |
+0,44% |
305,170 |
305,730 |
304,070 |
468.197,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
87,350 |
15:51 |
+1,110 |
+1,29% |
87,350 |
87,460 |
86,240 |
191.900,00 |
|
|
PACCAR |
861114 |
113,000 |
15:51 |
+1,040 |
+0,93% |
112,970 |
113,030 |
111,960 |
196.368,00 |
|
|
American Electric Power Compan |
850222 |
86,245 |
15:51 |
+0,985 |
+1,16% |
86,270 |
86,320 |
85,260 |
113.785,00 |
|
|
ON Semiconductor Corp |
930124 |
69,030 |
15:51 |
+0,970 |
+1,43% |
69,030 |
69,070 |
68,060 |
2,03 Mio. |
|
|
Zscaler |
A2JF28 |
178,008 |
15:51 |
+0,958 |
+0,54% |
177,850 |
178,180 |
177,050 |
93.808,00 |
|
|
Verisk Analytics |
A0YA2M |
222,080 |
15:50 |
+0,940 |
+0,43% |
221,850 |
222,100 |
221,140 |
69.689,00 |
|
|
AstraZeneca PLC |
886715 |
76,090 |
15:51 |
+0,920 |
+1,22% |
76,080 |
76,090 |
75,170 |
821.150,00 |
|
|
Take-Two Interactive Software |
914508 |
145,370 |
15:50 |
+0,900 |
+0,62% |
145,190 |
145,390 |
144,470 |
41.356,00 |
|
|
Paychex |
868284 |
120,810 |
15:51 |
+0,840 |
+0,70% |
120,730 |
120,890 |
119,970 |
45.905,00 |
|
|
PayPal Holdings |
A14R7U |
66,700 |
15:51 |
+0,740 |
+1,12% |
66,700 |
66,720 |
65,960 |
1,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
478,285 |
15:51 |
+0,725 |
+0,15% |
477,900 |
478,370 |
477,560 |
180.605,00 |
|
|
Fortinet |
A0YEFE |
64,880 |
15:51 |
+0,700 |
+1,09% |
64,870 |
64,890 |
64,180 |
290.943,00 |
|
|
Synopsys |
883703 |
544,345 |
15:51 |
+0,685 |
+0,13% |
543,730 |
544,200 |
543,660 |
62.304,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,620 |
15:50 |
+0,680 |
+1,02% |
67,580 |
67,620 |
66,940 |
412.678,00 |
|
|
Gilead Sciences |
885823 |
66,080 |
15:51 |
+0,660 |
+1,01% |
66,070 |
66,090 |
65,420 |
649.775,00 |
|
|
Xcel Energy |
855009 |
54,570 |
15:51 |
+0,610 |
+1,13% |
54,570 |
54,580 |
53,960 |
248.900,00 |
|
|
Mondelez International |
A1J4U0 |
71,110 |
15:51 |
+0,500 |
+0,71% |
71,100 |
71,120 |
70,610 |
490.948,00 |
|
|
Electronic Arts |
878372 |
128,340 |
15:50 |
+0,440 |
+0,34% |
128,330 |
128,440 |
127,900 |
60.304,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,940 |
15:49 |
+0,440 |
+0,62% |
71,920 |
71,980 |
71,500 |
50.213,00 |
|
|
QUALCOMM |
883121 |
166,080 |
15:51 |
+0,420 |
+0,25% |
166,030 |
166,080 |
165,660 |
393.455,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,245 |
15:51 |
+0,385 |
+0,80% |
48,240 |
48,250 |
47,860 |
980.386,00 |
|
|
Intuitive Surgical |
888024 |
375,700 |
15:51 |
+0,370 |
+0,10% |
375,360 |
376,040 |
375,330 |
87.424,00 |
|
|
Exelon Corp |
852011 |
37,655 |
15:51 |
+0,335 |
+0,90% |
37,650 |
37,660 |
37,320 |
201.231,00 |
|
|
Comcast Corp |
157484 |
38,890 |
15:51 |
+0,320 |
+0,83% |
38,880 |
38,900 |
38,570 |
1,14 Mio. |
|
|
Fastenal Company |
887891 |
68,430 |
15:51 |
+0,260 |
+0,38% |
68,420 |
68,440 |
68,170 |
185.383,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,385 |
15:51 |
+0,225 |
+0,59% |
38,390 |
38,400 |
38,160 |
353.068,00 |
|
|
PepsiCo |
851995 |
175,790 |
15:51 |
+0,210 |
+0,12% |
175,800 |
175,850 |
175,580 |
239.308,00 |
|
|
GlobalFoundries |
A3C6AF |
48,590 |
15:51 |
+0,200 |
+0,41% |
48,530 |
48,590 |
48,390 |
20.740,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,560 |
15:50 |
+0,190 |
+0,36% |
53,570 |
53,590 |
53,370 |
153.962,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,860 |
15:51 |
+0,160 |
+0,90% |
17,850 |
17,860 |
17,700 |
496.400,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,255 |
15:51 |
+0,145 |
+1,79% |
8,250 |
8,260 |
8,110 |
2,27 Mio. |
|
|
Texas Instruments |
852654 |
177,620 |
15:51 |
+0,140 |
+0,08% |
177,570 |
177,630 |
177,480 |
211.908,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,610 |
15:50 |
+0,130 |
+0,03% |
397,250 |
398,230 |
397,480 |
60.349,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,145 |
15:51 |
+0,125 |
+4,14% |
3,140 |
3,150 |
3,020 |
3,51 Mio. |
|
|
Starbucks Corp |
884437 |
88,370 |
15:51 |
+0,120 |
+0,14% |
88,350 |
88,370 |
88,250 |
787.639,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,815 |
15:51 |
+0,095 |
+0,28% |
33,810 |
33,820 |
33,720 |
277.337,00 |
|
|
Amazon.com |
906866 |
179,690 |
15:51 |
+0,070 |
+0,04% |
179,670 |
179,700 |
179,620 |
10,40 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,900 |
15:51 |
+0,060 |
+0,18% |
32,890 |
32,900 |
32,840 |
266.321,00 |
|
|
Copart |
893807 |
55,760 |
15:51 |
+0,030 |
+0,05% |
55,760 |
55,770 |
55,730 |
252.057,00 |
|
|
Microchip Technology |
886105 |
93,600 |
15:51 |
±0,000 |
±0,00% |
93,580 |
93,630 |
93,600 |
167.057,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CSX Corp |
865857 |
33,980 |
15:51 |
-0,010 |
-0,03% |
33,980 |
33,990 |
33,990 |
607.669,00 |
|
|
CoStar Group |
922134 |
92,600 |
15:51 |
-0,050 |
-0,05% |
92,550 |
92,670 |
92,650 |
55.361,00 |
|
|
Workday |
A1J39P |
250,925 |
15:50 |
-0,115 |
-0,05% |
250,740 |
251,120 |
251,040 |
64.968,00 |
|
|
Analog Devices |
862485 |
201,845 |
15:51 |
-0,125 |
-0,06% |
201,810 |
201,890 |
201,970 |
132.675,00 |
|
|
Honeywell International |
870153 |
193,325 |
15:51 |
-0,125 |
-0,06% |
193,320 |
193,440 |
193,450 |
119.487,00 |
|
|
lululemon athletica |
A0MXBY |
364,475 |
15:51 |
-0,225 |
-0,06% |
364,240 |
364,710 |
364,700 |
209.463,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
242,430 |
15:51 |
-0,270 |
-0,11% |
242,420 |
242,690 |
242,700 |
198.876,00 |
|
|
T-Mobile US |
A1T7LU |
163,620 |
15:51 |
-0,340 |
-0,21% |
163,590 |
163,640 |
163,960 |
274.439,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,366 |
15:51 |
-0,364 |
-0,43% |
84,250 |
84,380 |
84,730 |
160.087,00 |
|
|
Autodesk |
869964 |
217,480 |
15:50 |
-0,450 |
-0,21% |
217,420 |
217,750 |
217,930 |
53.746,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
131,505 |
15:51 |
-0,605 |
-0,46% |
131,440 |
131,570 |
132,110 |
302.790,00 |
|
|
Intel Corp |
855681 |
31,225 |
15:51 |
-0,655 |
-2,05% |
31,220 |
31,230 |
31,880 |
7,96 Mio. |
|
|
Ross Stores |
870053 |
132,930 |
15:50 |
-0,680 |
-0,51% |
132,890 |
132,970 |
133,610 |
116.564,00 |
|
|
Advanced Micro Devices |
863186 |
156,710 |
15:51 |
-0,690 |
-0,44% |
156,750 |
156,790 |
157,400 |
8,16 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,705 |
15:51 |
-0,745 |
-0,42% |
178,520 |
178,890 |
179,450 |
223.250,00 |
|
|
Airbnb |
A2QG35 |
163,370 |
15:51 |
-0,860 |
-0,52% |
163,260 |
163,420 |
164,230 |
197.761,00 |
|
|
Constellation Energy Corp |
A3DCXB |
187,370 |
15:51 |
-1,000 |
-0,53% |
187,150 |
187,490 |
188,370 |
114.109,00 |
|
|
Cadence Design Systems |
873567 |
281,330 |
15:50 |
-1,080 |
-0,38% |
281,130 |
281,500 |
282,410 |
80.502,00 |
|
|
Marvell Technology |
A3CNLD |
68,430 |
15:51 |
-1,190 |
-1,71% |
68,390 |
68,420 |
69,620 |
792.324,00 |
|
|
Applied Materials |
865177 |
202,160 |
15:51 |
-1,220 |
-0,60% |
202,080 |
202,240 |
203,380 |
235.265,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
705,000 |
15:51 |
-1,260 |
-0,18% |
704,490 |
705,650 |
706,260 |
48.564,00 |
|
|
Datadog |
A2PSFR |
130,150 |
15:51 |
-1,300 |
-0,99% |
130,140 |
130,300 |
131,450 |
312.172,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,210 |
15:51 |
-1,550 |
-0,75% |
206,110 |
206,190 |
207,760 |
101.388,00 |
|
|
Dollar Tree |
A0NFQC |
120,115 |
15:51 |
-1,625 |
-1,33% |
120,080 |
120,150 |
121,740 |
245.261,00 |
|
|
Micron Technology |
869020 |
112,670 |
15:51 |
-2,170 |
-1,89% |
112,630 |
112,670 |
114,840 |
1,58 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,100 |
15:51 |
-2,210 |
-1,71% |
127,030 |
127,120 |
129,310 |
1,43 Mio. |
|
|
Costco Wholesale Corp |
888351 |
726,670 |
15:51 |
-2,510 |
-0,34% |
726,420 |
726,670 |
729,180 |
144.694,00 |
|
|
Cintas Corp |
880205 |
663,100 |
15:42 |
-3,130 |
-0,47% |
662,150 |
663,500 |
666,230 |
15.129,00 |
|
|
Roper Technologies |
883563 |
523,520 |
15:51 |
-3,260 |
-0,62% |
522,910 |
524,460 |
526,780 |
48.371,00 |
|
|
Alphabet |
A14Y6H |
169,510 |
15:51 |
-4,180 |
-2,41% |
169,480 |
169,500 |
173,690 |
8,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
167,647 |
15:51 |
-4,302 |
-2,50% |
167,650 |
167,670 |
171,950 |
7,48 Mio. |
|
|
ANSYS |
901492 |
329,400 |
15:50 |
-4,350 |
-1,30% |
329,150 |
329,590 |
333,750 |
10.384,00 |
|
|
Netflix |
552484 |
555,870 |
15:51 |
-5,360 |
-0,95% |
555,880 |
556,330 |
561,230 |
329.284,00 |
|
|
Microsoft Corp |
870747 |
400,175 |
15:51 |
-6,145 |
-1,51% |
400,190 |
400,270 |
406,320 |
3,52 Mio. |
|
|
Lam Research Corp |
869686 |
917,470 |
15:51 |
-7,900 |
-0,85% |
917,460 |
919,570 |
925,370 |
49.151,00 |
|
|
Booking Holdings |
A2JEXP |
3.513,040 |
15:48 |
-8,040 |
-0,23% |
3.500,000 |
3.513,020 |
3.521,080 |
12.972,00 |
|
|
MongoDB |
A2DYB1 |
374,750 |
15:51 |
-9,050 |
-2,36% |
374,330 |
375,170 |
383,800 |
88.024,00 |
|
|
Meta Platforms |
A1JWVX |
433,900 |
15:51 |
-9,390 |
-2,12% |
433,840 |
434,260 |
443,290 |
3,24 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.033,430 |
15:50 |
-10,500 |
-1,01% |
1.030,650 |
1.034,810 |
1.043,930 |
26.040,00 |
|
|
Broadcom |
A2JG9Z |
1.330,070 |
15:51 |
-14,000 |
-1,04% |
1.328,980 |
1.331,440 |
1.344,070 |
161.266,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
904,470 |
15:51 |
-14,500 |
-1,58% |
904,320 |
904,650 |
918,970 |
109.698,00 |
|
|
NVIDIA Corp |
918422 |
856,910 |
15:51 |
-20,440 |
-2,33% |
856,810 |
857,360 |
877,350 |
7,99 Mio. |
|