| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.114,62 |
17:19 |
+29,61 |
+0,16% |
- |
- |
18.085,01 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.728,880 |
17:17 |
+68,880 |
+1,88% |
3.726,140 |
3.737,850 |
3.660,000 |
90.487,00 |
|
|
IDEXX Laboratories |
888210 |
497,790 |
17:18 |
+10,720 |
+2,20% |
497,040 |
498,220 |
487,070 |
108.119,00 |
|
|
Costco Wholesale Corp |
888351 |
773,620 |
17:19 |
+10,210 |
+1,34% |
773,400 |
773,840 |
763,410 |
550.689,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.030,090 |
17:18 |
+9,750 |
+0,96% |
1.029,900 |
1.030,990 |
1.020,340 |
61.906,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
964,080 |
17:17 |
+8,320 |
+0,87% |
963,760 |
965,050 |
955,760 |
53.764,00 |
|
|
Intuitive Surgical |
888024 |
386,810 |
17:18 |
+6,440 |
+1,69% |
386,540 |
387,010 |
380,370 |
214.838,00 |
|
|
Old Dominion Freight Line |
923655 |
186,075 |
17:18 |
+4,375 |
+2,41% |
185,980 |
186,170 |
181,700 |
342.278,00 |
|
|
ASML Holding NV |
A1J85V |
915,835 |
17:18 |
+4,365 |
+0,48% |
915,370 |
915,770 |
911,470 |
208.574,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
286,550 |
17:18 |
+3,980 |
+1,41% |
286,530 |
286,660 |
282,570 |
258.665,00 |
|
|
Netflix |
552484 |
613,180 |
17:18 |
+3,710 |
+0,61% |
612,940 |
613,280 |
609,470 |
772.621,00 |
|
|
Cintas Corp |
880205 |
694,150 |
17:18 |
+3,610 |
+0,52% |
693,770 |
695,000 |
690,540 |
41.058,00 |
|
|
lululemon athletica |
A0MXBY |
349,120 |
17:19 |
+3,510 |
+1,02% |
348,890 |
349,120 |
345,610 |
362.875,00 |
|
|
Autodesk |
869964 |
217,410 |
17:19 |
+3,460 |
+1,62% |
217,290 |
217,480 |
213,950 |
271.362,00 |
|
|
Amgen |
867900 |
310,390 |
17:18 |
+3,080 |
+1,00% |
310,370 |
310,620 |
307,310 |
506.510,00 |
|
|
MongoDB |
A2DYB1 |
355,520 |
17:17 |
+2,320 |
+0,66% |
355,370 |
355,820 |
353,200 |
137.043,00 |
|
|
DexCom |
A0D9T1 |
129,725 |
17:19 |
+2,305 |
+1,81% |
129,670 |
129,780 |
127,420 |
387.367,00 |
|
|
Meta Platforms |
A1JWVX |
474,810 |
17:19 |
+2,210 |
+0,47% |
474,690 |
474,890 |
472,600 |
3,65 Mio. |
|
|
Moderna |
A2N9D9 |
124,070 |
17:19 |
+2,180 |
+1,79% |
124,010 |
124,130 |
121,890 |
802.421,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
222,445 |
17:18 |
+2,125 |
+0,96% |
222,360 |
222,530 |
220,320 |
92.287,00 |
|
|
Automatic Data Processing |
850347 |
244,990 |
17:18 |
+2,050 |
+0,84% |
245,010 |
245,150 |
242,940 |
304.921,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
315,810 |
17:19 |
+2,050 |
+0,65% |
315,660 |
315,860 |
313,760 |
665.938,00 |
|
|
Amazon.com |
906866 |
189,990 |
17:19 |
+1,990 |
+1,06% |
189,980 |
190,000 |
188,000 |
14,66 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
180,400 |
17:19 |
+1,880 |
+1,05% |
180,280 |
180,520 |
178,520 |
236.143,00 |
|
|
DoorDash |
A2QHEA |
114,660 |
17:19 |
+1,640 |
+1,45% |
114,630 |
114,690 |
113,020 |
839.118,00 |
|
|
Microsoft Corp |
870747 |
412,170 |
17:19 |
+1,630 |
+0,40% |
412,180 |
412,230 |
410,540 |
4,81 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,630 |
17:19 |
+1,610 |
+1,87% |
87,600 |
87,810 |
86,020 |
3,90 Mio. |
|
|
Ross Stores |
870053 |
134,310 |
17:19 |
+1,550 |
+1,17% |
134,260 |
134,310 |
132,760 |
671.838,00 |
|
|
Starbucks Corp |
884437 |
74,980 |
17:19 |
+1,480 |
+2,01% |
74,980 |
74,990 |
73,500 |
6,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
172,405 |
17:19 |
+1,405 |
+0,82% |
172,360 |
172,450 |
171,000 |
690.282,00 |
|
|
PACCAR |
861114 |
108,450 |
17:18 |
+1,400 |
+1,31% |
108,400 |
108,460 |
107,050 |
384.132,00 |
|
|
Honeywell International |
870153 |
199,340 |
17:18 |
+1,290 |
+0,65% |
199,320 |
199,370 |
198,050 |
391.625,00 |
|
|
Constellation Energy Corp |
A3DCXB |
209,270 |
17:19 |
+1,270 |
+0,61% |
208,940 |
209,590 |
208,000 |
1,89 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,230 |
17:18 |
+1,120 |
+1,38% |
82,200 |
82,260 |
81,110 |
539.479,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,320 |
17:18 |
+1,110 |
+0,43% |
261,210 |
261,350 |
260,210 |
244.935,00 |
|
|
Charter Communications |
A2AJX9 |
273,890 |
17:18 |
+1,110 |
+0,41% |
273,700 |
274,030 |
272,780 |
282.315,00 |
|
|
CoStar Group |
922134 |
91,400 |
17:18 |
+1,080 |
+1,20% |
91,400 |
91,440 |
90,320 |
206.146,00 |
|
|
Electronic Arts |
878372 |
126,200 |
17:18 |
+0,960 |
+0,77% |
126,200 |
126,260 |
125,240 |
984.467,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,135 |
17:19 |
+0,835 |
+1,54% |
55,130 |
55,140 |
54,300 |
953.159,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,770 |
17:18 |
+0,810 |
+0,25% |
327,680 |
328,100 |
326,960 |
38.959,00 |
|
|
Fastenal Company |
887891 |
67,585 |
17:18 |
+0,805 |
+1,21% |
67,580 |
67,590 |
66,780 |
435.640,00 |
|
|
T-Mobile US |
A1T7LU |
163,605 |
17:19 |
+0,775 |
+0,48% |
163,600 |
163,610 |
162,830 |
663.312,00 |
|
|
Apple |
865985 |
183,505 |
17:19 |
+0,765 |
+0,42% |
183,500 |
183,510 |
182,740 |
14,46 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,980 |
17:18 |
+0,760 |
+0,37% |
203,950 |
204,060 |
203,220 |
197.021,00 |
|
|
Texas Instruments |
852654 |
184,610 |
17:19 |
+0,660 |
+0,36% |
184,590 |
184,630 |
183,950 |
856.813,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,560 |
17:19 |
+0,660 |
+2,07% |
32,560 |
32,570 |
31,900 |
780.662,00 |
|
|
Marvell Technology |
A3CNLD |
68,697 |
17:19 |
+0,587 |
+0,86% |
68,690 |
68,700 |
68,110 |
3,52 Mio. |
|
|
Datadog |
A2PSFR |
117,857 |
17:19 |
+0,577 |
+0,49% |
117,810 |
117,920 |
117,280 |
1,17 Mio. |
|
|
Biogen |
789617 |
220,270 |
17:18 |
+0,550 |
+0,25% |
220,000 |
220,320 |
219,720 |
144.656,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,090 |
17:19 |
+0,520 |
+0,43% |
120,050 |
120,090 |
119,570 |
1,66 Mio. |
|
|
QUALCOMM |
883121 |
181,065 |
17:19 |
+0,515 |
+0,29% |
181,040 |
181,090 |
180,550 |
1,23 Mio. |
|
|
Illumina |
927079 |
111,080 |
17:18 |
+0,460 |
+0,42% |
111,010 |
111,150 |
110,620 |
380.622,00 |
|
|
AstraZeneca PLC |
886715 |
77,400 |
17:19 |
+0,430 |
+0,56% |
77,390 |
77,400 |
76,970 |
1,05 Mio. |
|
|
PepsiCo |
851995 |
177,830 |
17:19 |
+0,420 |
+0,24% |
177,820 |
177,850 |
177,410 |
522.166,00 |
|
|
Exelon Corp |
852011 |
38,230 |
17:19 |
+0,410 |
+1,08% |
38,220 |
38,230 |
37,820 |
1,04 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,050 |
17:19 |
+0,380 |
+0,54% |
71,050 |
71,060 |
70,670 |
843.906,00 |
|
|
Xcel Energy |
855009 |
55,305 |
17:19 |
+0,375 |
+0,68% |
55,300 |
55,310 |
54,930 |
2,00 Mio. |
|
|
Marriott International |
913070 |
235,690 |
17:18 |
+0,340 |
+0,14% |
235,580 |
235,710 |
235,350 |
349.856,00 |
|
|
CSX Corp |
865857 |
34,520 |
17:19 |
+0,300 |
+0,88% |
34,510 |
34,520 |
34,220 |
4,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
55,425 |
17:19 |
+0,265 |
+0,48% |
55,420 |
55,430 |
55,160 |
965.453,00 |
|
|
Synopsys |
883703 |
550,690 |
17:18 |
+0,200 |
+0,04% |
550,140 |
551,100 |
550,490 |
84.584,00 |
|
|
Intel Corp |
855681 |
30,190 |
17:19 |
+0,190 |
+0,63% |
30,180 |
30,190 |
30,000 |
16,08 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,885 |
17:19 |
+0,185 |
+0,55% |
33,880 |
33,890 |
33,700 |
1,15 Mio. |
|
|
Microchip Technology |
886105 |
92,070 |
17:18 |
+0,080 |
+0,09% |
92,040 |
92,080 |
91,990 |
450.908,00 |
|
|
Analog Devices |
862485 |
204,865 |
17:18 |
+0,005 |
+0,00% |
204,840 |
204,910 |
204,860 |
658.542,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,230 |
17:18 |
±0,000 |
±0,00% |
17,220 |
17,230 |
17,230 |
2,03 Mio. |
|
|
American Electric Power Compan |
850222 |
90,570 |
17:19 |
-0,010 |
-0,01% |
90,560 |
90,590 |
90,580 |
717.208,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,510 |
17:19 |
-0,010 |
-0,01% |
73,490 |
73,520 |
73,520 |
186.213,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
17:19 |
-0,025 |
-0,81% |
3,050 |
3,060 |
3,080 |
2,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,855 |
17:19 |
-0,035 |
-0,10% |
35,850 |
35,860 |
35,890 |
1,25 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,930 |
17:18 |
-0,040 |
-0,03% |
145,920 |
145,980 |
145,970 |
196.802,00 |
|
|
PayPal Holdings |
A14R7U |
63,765 |
17:19 |
-0,045 |
-0,07% |
63,750 |
63,760 |
63,810 |
2,65 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,744 |
17:18 |
-0,056 |
-0,72% |
7,740 |
7,750 |
7,800 |
20,59 Mio. |
|
|
Gilead Sciences |
885823 |
64,825 |
17:19 |
-0,095 |
-0,15% |
64,820 |
64,830 |
64,920 |
971.307,00 |
|
|
Comcast Corp |
157484 |
38,950 |
17:19 |
-0,100 |
-0,26% |
38,950 |
38,960 |
39,050 |
4,62 Mio. |
|
|
Roper Technologies |
883563 |
520,910 |
17:19 |
-0,140 |
-0,03% |
520,610 |
521,220 |
521,050 |
92.147,00 |
|
|
Fortinet |
A0YEFE |
59,485 |
17:19 |
-0,145 |
-0,24% |
59,470 |
59,500 |
59,630 |
1,90 Mio. |
|
|
Applied Materials |
865177 |
207,193 |
17:18 |
-0,167 |
-0,08% |
207,110 |
207,250 |
207,360 |
454.000,00 |
|
|
Mondelez International |
A1J4U0 |
70,240 |
17:19 |
-0,190 |
-0,27% |
70,230 |
70,240 |
70,430 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,795 |
17:19 |
-0,205 |
-0,43% |
47,790 |
47,800 |
48,000 |
3,81 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,120 |
17:18 |
-0,240 |
-0,46% |
52,090 |
52,120 |
52,360 |
286.887,00 |
|
|
Verisk Analytics |
A0YA2M |
244,260 |
17:17 |
-0,310 |
-0,13% |
243,860 |
244,250 |
244,570 |
137.703,00 |
|
|
Micron Technology |
869020 |
118,950 |
17:19 |
-0,370 |
-0,31% |
118,950 |
118,970 |
119,320 |
3,31 Mio. |
|
|
Paychex |
868284 |
120,790 |
17:18 |
-0,400 |
-0,33% |
120,780 |
120,840 |
121,190 |
189.987,00 |
|
|
Alphabet |
A14Y6F |
168,980 |
17:19 |
-0,400 |
-0,24% |
168,980 |
168,990 |
169,380 |
5,76 Mio. |
|
|
Alphabet |
A14Y6H |
170,735 |
17:19 |
-0,425 |
-0,25% |
170,730 |
170,750 |
171,160 |
4,33 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,610 |
17:18 |
-0,550 |
-0,40% |
138,580 |
138,630 |
139,160 |
2,84 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,740 |
17:19 |
-0,880 |
-0,57% |
152,720 |
152,750 |
153,620 |
15,39 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,720 |
17:19 |
-1,000 |
-1,48% |
66,710 |
66,730 |
67,720 |
568.527,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
248,550 |
17:18 |
-1,080 |
-0,43% |
248,410 |
248,710 |
249,630 |
657.747,00 |
|
|
Vertex Pharmaceuticals |
882807 |
417,705 |
17:18 |
-1,115 |
-0,27% |
417,340 |
417,900 |
418,820 |
129.618,00 |
|
|
Lam Research Corp |
869686 |
911,390 |
17:19 |
-1,890 |
-0,21% |
910,790 |
912,510 |
913,280 |
86.416,00 |
|
|
Intuit |
886053 |
630,290 |
17:18 |
-2,140 |
-0,34% |
630,030 |
630,700 |
632,430 |
354.458,00 |
|
|
Tesla |
A1CX3T |
172,457 |
17:19 |
-2,262 |
-1,29% |
172,450 |
172,480 |
174,720 |
27,19 Mio. |
|
|
Adobe |
871981 |
485,400 |
17:19 |
-2,700 |
-0,55% |
485,400 |
485,580 |
488,100 |
467.884,00 |
|
|
KLA Corp |
865884 |
714,000 |
17:18 |
-3,150 |
-0,44% |
713,860 |
715,430 |
717,150 |
52.243,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
299,340 |
17:19 |
-3,670 |
-1,21% |
299,320 |
299,550 |
303,010 |
1,04 Mio. |
|
|
Airbnb |
A2QG35 |
147,950 |
17:19 |
-9,950 |
-6,30% |
147,920 |
147,970 |
157,900 |
8,06 Mio. |
|
|
Broadcom |
A2JG9Z |
1.314,520 |
17:18 |
-10,850 |
-0,82% |
1.313,580 |
1.314,420 |
1.325,370 |
269.427,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
891,710 |
17:19 |
-12,410 |
-1,37% |
891,510 |
891,890 |
904,120 |
18,02 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.695,140 |
17:16 |
-21,640 |
-1,26% |
1.690,540 |
1.695,620 |
1.716,780 |
102.260,00 |
|