| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.761,53 |
17:01 |
+43,23 |
+0,24% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.495,400 |
17:01 |
-25,680 |
-0,73% |
3.487,900 |
3.499,280 |
3.521,080 |
40.008,00 |
|
|
MercadoLibre |
A0MYNP |
1.440,000 |
17:00 |
+34,000 |
+2,42% |
1.435,980 |
1.440,000 |
1.406,000 |
107.931,00 |
|
|
Broadcom |
A2JG9Z |
1.335,690 |
17:01 |
-8,380 |
-0,62% |
1.334,400 |
1.336,670 |
1.344,070 |
401.691,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.034,980 |
17:00 |
-8,950 |
-0,86% |
1.034,270 |
1.035,760 |
1.043,930 |
83.480,00 |
|
|
Lam Research Corp |
869686 |
922,420 |
17:01 |
-2,950 |
-0,32% |
921,270 |
923,130 |
925,370 |
182.045,00 |
|
|
ASML Holding NV |
A1J85V |
908,900 |
17:01 |
-10,070 |
-1,10% |
908,720 |
909,370 |
918,970 |
255.394,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
893,000 |
17:01 |
+9,800 |
+1,11% |
891,560 |
893,180 |
883,200 |
77.331,00 |
|
|
NVIDIA Corp |
918422 |
868,595 |
17:01 |
-8,755 |
-1,00% |
868,340 |
868,830 |
877,350 |
18,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,445 |
17:01 |
-6,735 |
-0,92% |
722,310 |
722,640 |
729,180 |
361.961,00 |
|
|
KLA Corp |
865884 |
709,090 |
17:01 |
+2,830 |
+0,40% |
708,170 |
709,150 |
706,260 |
133.827,00 |
|
|
Cintas Corp |
880205 |
664,000 |
16:57 |
-2,230 |
-0,33% |
664,470 |
665,270 |
666,230 |
49.670,00 |
|
|
Intuit |
886053 |
643,610 |
17:01 |
+7,060 |
+1,11% |
643,060 |
644,230 |
636,550 |
209.836,00 |
|
|
Netflix |
552484 |
555,775 |
17:01 |
-5,455 |
-0,97% |
555,560 |
555,990 |
561,230 |
754.424,00 |
|
|
Synopsys |
883703 |
544,170 |
17:01 |
+0,510 |
+0,09% |
543,770 |
544,570 |
543,660 |
150.059,00 |
|
|
Roper Technologies |
883563 |
518,650 |
17:00 |
-8,130 |
-1,54% |
518,060 |
518,460 |
526,780 |
172.836,00 |
|
|
IDEXX Laboratories |
888210 |
505,720 |
17:00 |
+6,420 |
+1,29% |
505,210 |
505,720 |
499,300 |
105.105,00 |
|
|
Adobe |
871981 |
476,080 |
17:01 |
-1,480 |
-0,31% |
476,060 |
476,250 |
477,560 |
477.948,00 |
|
|
Meta Platforms |
A1JWVX |
435,820 |
17:01 |
-7,470 |
-1,69% |
435,820 |
436,050 |
443,290 |
6,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
401,913 |
17:01 |
-4,407 |
-1,08% |
401,900 |
401,960 |
406,320 |
7,48 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
396,325 |
17:01 |
-1,155 |
-0,29% |
396,130 |
396,570 |
397,480 |
149.955,00 |
|
|
MongoDB |
A2DYB1 |
372,330 |
17:01 |
-11,470 |
-2,99% |
372,070 |
372,710 |
383,800 |
298.817,00 |
|
|
Intuitive Surgical |
888024 |
375,510 |
17:01 |
+0,180 |
+0,05% |
375,260 |
375,720 |
375,330 |
240.144,00 |
|
|
lululemon athletica |
A0MXBY |
363,290 |
17:00 |
-1,410 |
-0,39% |
363,160 |
363,490 |
364,700 |
418.311,00 |
|
|
ANSYS |
901492 |
329,510 |
17:00 |
-4,240 |
-1,27% |
328,970 |
329,680 |
333,750 |
70.918,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,500 |
17:01 |
+2,430 |
+0,80% |
306,350 |
306,650 |
304,070 |
813.164,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,700 |
17:01 |
+3,280 |
+1,13% |
294,580 |
294,830 |
291,420 |
1,43 Mio. |
|
|
Cadence Design Systems |
873567 |
281,335 |
17:01 |
-1,075 |
-0,38% |
281,200 |
281,470 |
282,410 |
291.007,00 |
|
|
Amgen |
867900 |
272,985 |
17:00 |
+3,005 |
+1,11% |
272,910 |
273,100 |
269,980 |
420.603,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
259,780 |
17:00 |
+5,170 |
+2,03% |
259,750 |
260,020 |
254,610 |
413.673,00 |
|
|
Workday |
A1J39P |
250,590 |
17:01 |
-0,450 |
-0,18% |
250,530 |
250,690 |
251,040 |
245.758,00 |
|
|
Automatic Data Processing |
850347 |
243,680 |
17:01 |
+0,610 |
+0,25% |
243,600 |
243,750 |
243,070 |
299.837,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,310 |
17:01 |
+1,610 |
+0,66% |
244,030 |
244,430 |
242,700 |
582.985,00 |
|
|
CDW Corp |
A1W0KL |
245,170 |
17:01 |
+2,910 |
+1,20% |
244,840 |
245,140 |
242,260 |
89.957,00 |
|
|
Marriott International |
913070 |
241,720 |
17:01 |
+0,880 |
+0,37% |
241,700 |
241,840 |
240,840 |
284.992,00 |
|
|
Verisk Analytics |
A0YA2M |
221,740 |
17:01 |
+0,600 |
+0,27% |
221,590 |
221,750 |
221,140 |
185.086,00 |
|
|
Autodesk |
869964 |
216,510 |
17:01 |
-1,420 |
-0,65% |
216,370 |
216,610 |
217,930 |
198.986,00 |
|
|
Biogen |
789617 |
218,190 |
17:01 |
+9,290 |
+4,45% |
217,950 |
218,160 |
208,900 |
790.495,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,020 |
17:01 |
-2,740 |
-1,32% |
204,960 |
205,110 |
207,760 |
298.254,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
203,440 |
17:01 |
+0,060 |
+0,03% |
203,330 |
203,490 |
203,380 |
643.764,00 |
|
|
Analog Devices |
862485 |
201,810 |
17:01 |
-0,160 |
-0,08% |
201,720 |
201,840 |
201,970 |
519.242,00 |
|
|
Honeywell International |
870153 |
193,232 |
17:01 |
-0,218 |
-0,11% |
193,230 |
193,300 |
193,450 |
421.640,00 |
|
|
Constellation Energy Corp |
A3DCXB |
189,070 |
17:01 |
+0,700 |
+0,37% |
188,960 |
189,180 |
188,370 |
540.938,00 |
|
|
Old Dominion Freight Line |
923655 |
182,400 |
17:01 |
-0,020 |
-0,01% |
182,230 |
182,520 |
182,420 |
740.055,00 |
|
|
Amazon.com |
906866 |
180,480 |
17:01 |
+0,860 |
+0,48% |
180,480 |
180,500 |
179,620 |
20,65 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
176,910 |
17:01 |
-2,540 |
-1,42% |
176,720 |
177,060 |
179,450 |
681.667,00 |
|
|
Texas Instruments |
852654 |
177,580 |
17:01 |
+0,100 |
+0,06% |
177,560 |
177,610 |
177,480 |
730.381,00 |
|
|
Zscaler |
A2JF28 |
178,730 |
17:01 |
+1,680 |
+0,95% |
178,610 |
178,770 |
177,050 |
294.132,00 |
|
|
PepsiCo |
851995 |
175,840 |
17:01 |
+0,260 |
+0,15% |
175,790 |
175,840 |
175,580 |
815.814,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
169,760 |
17:01 |
-3,930 |
-2,26% |
169,750 |
169,760 |
173,690 |
15,87 Mio. |
|
|
Alphabet |
A14Y6F |
168,000 |
17:01 |
-3,950 |
-2,30% |
168,000 |
168,020 |
171,950 |
15,33 Mio. |
|
|
Apple |
865985 |
174,985 |
17:01 |
+5,685 |
+3,36% |
174,980 |
174,990 |
169,300 |
26,56 Mio. |
|
|
Tesla |
A1CX3T |
189,055 |
17:01 |
+20,765 |
+12,34% |
189,040 |
189,070 |
168,290 |
93,60 Mio. |
|
|
QUALCOMM |
883121 |
166,740 |
17:01 |
+1,080 |
+0,65% |
166,730 |
166,790 |
165,660 |
1,30 Mio. |
|
|
Airbnb |
A2QG35 |
162,575 |
17:01 |
-1,655 |
-1,01% |
162,570 |
162,600 |
164,230 |
509.423,00 |
|
|
T-Mobile US |
A1T7LU |
164,280 |
17:01 |
+0,320 |
+0,20% |
164,260 |
164,300 |
163,960 |
863.319,00 |
|
|
Advanced Micro Devices |
863186 |
159,263 |
17:01 |
+1,863 |
+1,18% |
159,240 |
159,270 |
157,400 |
19,13 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,940 |
17:01 |
+0,470 |
+0,33% |
144,860 |
145,040 |
144,470 |
159.133,00 |
|
|
Ross Stores |
870053 |
131,480 |
17:01 |
-2,130 |
-1,59% |
131,450 |
131,490 |
133,610 |
583.817,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
132,885 |
17:01 |
+0,775 |
+0,59% |
132,860 |
132,930 |
132,110 |
926.869,00 |
|
|
Datadog |
A2PSFR |
129,715 |
17:01 |
-1,735 |
-1,32% |
129,610 |
129,720 |
131,450 |
823.333,00 |
|
|
PDD Holdings |
A2JRK6 |
126,680 |
17:01 |
-2,630 |
-2,03% |
126,660 |
126,710 |
129,310 |
2,81 Mio. |
|
|
Electronic Arts |
878372 |
128,250 |
17:01 |
+0,350 |
+0,27% |
128,230 |
128,270 |
127,900 |
203.028,00 |
|
|
DexCom |
A0D9T1 |
124,130 |
17:01 |
-0,210 |
-0,17% |
124,040 |
124,210 |
124,340 |
1,04 Mio. |
|
|
Illumina |
927079 |
125,790 |
17:01 |
+3,510 |
+2,87% |
125,710 |
125,880 |
122,280 |
202.722,00 |
|
|
Dollar Tree |
A0NFQC |
118,115 |
17:01 |
-3,625 |
-2,98% |
118,080 |
118,150 |
121,740 |
1,61 Mio. |
|
|
Paychex |
868284 |
120,420 |
17:00 |
+0,450 |
+0,38% |
120,370 |
120,430 |
119,970 |
232.037,00 |
|
|
Micron Technology |
869020 |
113,609 |
17:01 |
-1,231 |
-1,07% |
113,620 |
113,640 |
114,840 |
4,66 Mio. |
|
|
PACCAR |
861114 |
113,430 |
17:01 |
+1,470 |
+1,31% |
113,420 |
113,470 |
111,960 |
750.777,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,680 |
17:01 |
+3,710 |
+3,44% |
111,610 |
111,750 |
107,970 |
909.669,00 |
|
|
Microchip Technology |
886105 |
93,240 |
17:01 |
-0,360 |
-0,38% |
93,220 |
93,240 |
93,600 |
729.575,00 |
|
|
CoStar Group |
922134 |
92,390 |
17:01 |
-0,260 |
-0,28% |
92,370 |
92,400 |
92,650 |
280.478,00 |
|
|
Starbucks Corp |
884437 |
88,335 |
17:01 |
+0,085 |
+0,10% |
88,340 |
88,350 |
88,250 |
2,22 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,510 |
17:01 |
+1,270 |
+1,47% |
87,500 |
87,540 |
86,240 |
628.872,00 |
|
|
American Electric Power Compan |
850222 |
86,030 |
17:01 |
+0,770 |
+0,90% |
86,020 |
86,040 |
85,260 |
432.034,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,570 |
17:01 |
-0,160 |
-0,19% |
84,550 |
84,590 |
84,730 |
395.487,00 |
|
|
AstraZeneca PLC |
886715 |
75,785 |
17:01 |
+0,615 |
+0,82% |
75,790 |
75,800 |
75,170 |
1,85 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,800 |
17:01 |
+0,300 |
+0,42% |
71,800 |
71,820 |
71,500 |
179.469,00 |
|
|
Mondelez International |
A1J4U0 |
71,125 |
17:01 |
+0,515 |
+0,73% |
71,120 |
71,130 |
70,610 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,520 |
17:01 |
-0,100 |
-0,14% |
69,500 |
69,520 |
69,620 |
2,47 Mio. |
|
|
Fastenal Company |
887891 |
68,375 |
17:01 |
+0,205 |
+0,30% |
68,370 |
68,380 |
68,170 |
578.846,00 |
|
|
ON Semiconductor Corp |
930124 |
70,340 |
17:01 |
+2,280 |
+3,35% |
70,350 |
70,390 |
68,060 |
4,63 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,255 |
17:01 |
+0,315 |
+0,47% |
67,250 |
67,260 |
66,940 |
1,02 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,921 |
17:01 |
+0,961 |
+1,46% |
66,920 |
66,930 |
65,960 |
4,30 Mio. |
|
|
Gilead Sciences |
885823 |
66,570 |
17:01 |
+1,150 |
+1,76% |
66,560 |
66,580 |
65,420 |
1,77 Mio. |
|
|
Fortinet |
A0YEFE |
64,020 |
17:01 |
-0,160 |
-0,25% |
63,990 |
64,010 |
64,180 |
1,01 Mio. |
|
|
Copart |
893807 |
55,840 |
17:01 |
+0,110 |
+0,20% |
55,840 |
55,850 |
55,730 |
766.684,00 |
|
|
Xcel Energy |
855009 |
54,455 |
17:01 |
+0,495 |
+0,92% |
54,450 |
54,470 |
53,960 |
717.086,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,860 |
17:01 |
+0,490 |
+0,92% |
53,850 |
53,860 |
53,370 |
790.082,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,750 |
17:01 |
+0,360 |
+0,74% |
48,740 |
48,780 |
48,390 |
122.890,00 |
|
|
Cisco Systems |
878841 |
47,924 |
17:01 |
+0,064 |
+0,13% |
47,920 |
47,930 |
47,860 |
2,40 Mio. |
|
|
Comcast Corp |
157484 |
38,775 |
17:01 |
+0,205 |
+0,53% |
38,770 |
38,780 |
38,570 |
3,00 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,280 |
17:01 |
+0,120 |
+0,31% |
38,280 |
38,290 |
38,160 |
1,13 Mio. |
|
|
Exelon Corp |
852011 |
37,635 |
17:01 |
+0,315 |
+0,84% |
37,630 |
37,640 |
37,320 |
549.616,00 |
|
|
CSX Corp |
865857 |
33,890 |
17:01 |
-0,100 |
-0,29% |
33,890 |
33,900 |
33,990 |
2,66 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
17:01 |
+0,090 |
+0,27% |
33,800 |
33,810 |
33,720 |
1,68 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,885 |
17:01 |
+0,045 |
+0,14% |
32,880 |
32,890 |
32,840 |
703.989,00 |
|
|
Intel Corp |
855681 |
31,310 |
17:01 |
-0,570 |
-1,79% |
31,300 |
31,310 |
31,880 |
18,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,785 |
17:01 |
+0,085 |
+0,48% |
17,780 |
17,790 |
17,700 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
17:01 |
+0,130 |
+1,61% |
8,240 |
8,250 |
8,110 |
5,90 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,155 |
17:01 |
+0,135 |
+4,47% |
3,150 |
3,160 |
3,020 |
7,27 Mio. |
|