| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.600,99 |
21:19 |
+4,33 |
+0,02% |
- |
- |
18.596,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.739,999 |
21:17 |
-52,531 |
-1,39% |
3.736,070 |
3.740,520 |
3.792,530 |
138.334,00 |
|
|
MercadoLibre |
A0MYNP |
1.729,980 |
21:19 |
+11,480 |
+0,67% |
1.730,940 |
1.732,150 |
1.718,500 |
198.401,00 |
|
|
Broadcom |
A2JG9Z |
1.415,890 |
21:19 |
-20,280 |
-1,41% |
1.415,360 |
1.416,750 |
1.436,170 |
1,66 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.001,700 |
21:19 |
-8,680 |
-0,86% |
1.000,000 |
1.001,850 |
1.010,380 |
168.763,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
968,085 |
21:19 |
-10,125 |
-1,04% |
967,470 |
969,070 |
978,210 |
220.257,00 |
|
|
Lam Research Corp |
869686 |
949,445 |
21:19 |
+1,695 |
+0,18% |
948,970 |
949,940 |
947,750 |
339.234,00 |
|
|
NVIDIA Corp |
918422 |
950,150 |
21:19 |
+3,850 |
+0,41% |
950,000 |
950,160 |
946,300 |
26,84 Mio. |
|
|
ASML Holding NV |
A1J85V |
923,744 |
21:18 |
-13,676 |
-1,46% |
923,270 |
923,870 |
937,420 |
482.539,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
796,615 |
21:19 |
+9,575 |
+1,22% |
796,210 |
796,640 |
787,040 |
1,46 Mio. |
|
|
KLA Corp |
865884 |
754,850 |
21:19 |
-4,870 |
-0,64% |
754,100 |
754,850 |
759,720 |
305.385,00 |
|
|
Cintas Corp |
880205 |
692,950 |
21:18 |
+0,550 |
+0,08% |
692,720 |
693,140 |
692,400 |
104.687,00 |
|
|
Intuit |
886053 |
654,820 |
21:19 |
-0,310 |
-0,05% |
654,490 |
654,910 |
655,130 |
536.679,00 |
|
|
Netflix |
552484 |
610,910 |
21:19 |
-2,610 |
-0,43% |
610,890 |
611,170 |
613,520 |
2,21 Mio. |
|
|
Synopsys |
883703 |
572,470 |
21:18 |
-7,730 |
-1,33% |
572,410 |
572,840 |
580,200 |
399.918,00 |
|
|
IDEXX Laboratories |
888210 |
541,940 |
21:19 |
-6,590 |
-1,20% |
541,630 |
542,340 |
548,530 |
329.352,00 |
|
|
Roper Technologies |
883563 |
538,200 |
21:18 |
+6,760 |
+1,27% |
538,000 |
538,510 |
531,440 |
349.203,00 |
|
|
Adobe |
871981 |
483,085 |
21:19 |
-2,265 |
-0,47% |
483,000 |
483,150 |
485,350 |
1,41 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,670 |
21:19 |
-4,870 |
-1,01% |
476,590 |
476,680 |
481,540 |
12,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
439,835 |
21:19 |
+2,345 |
+0,54% |
439,710 |
439,870 |
437,490 |
713.565,00 |
|
|
Microsoft Corp |
870747 |
421,895 |
21:19 |
-1,185 |
-0,28% |
421,870 |
421,920 |
423,080 |
10,21 Mio. |
|
|
Intuitive Surgical |
888024 |
397,970 |
21:19 |
-1,420 |
-0,36% |
397,850 |
398,090 |
399,390 |
694.773,00 |
|
|
MongoDB |
A2DYB1 |
370,590 |
21:19 |
-5,900 |
-1,57% |
370,590 |
370,870 |
376,490 |
483.463,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
341,180 |
21:19 |
-1,940 |
-0,57% |
341,070 |
341,300 |
343,120 |
1,39 Mio. |
|
|
lululemon athletica |
A0MXBY |
339,260 |
21:19 |
-7,590 |
-2,19% |
339,290 |
339,410 |
346,850 |
2,29 Mio. |
|
|
ANSYS |
901492 |
329,190 |
21:17 |
-0,690 |
-0,21% |
329,060 |
329,490 |
329,880 |
199.906,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,605 |
21:19 |
+4,285 |
+1,37% |
316,500 |
316,710 |
312,320 |
2,46 Mio. |
|
|
Amgen |
867900 |
315,185 |
21:19 |
-3,855 |
-1,21% |
315,070 |
315,300 |
319,040 |
1,51 Mio. |
|
|
Cadence Design Systems |
873567 |
290,400 |
21:19 |
-2,700 |
-0,92% |
290,320 |
290,480 |
293,100 |
728.318,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
275,595 |
21:19 |
+3,825 |
+1,41% |
275,520 |
275,840 |
271,770 |
425.400,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,770 |
21:19 |
-1,230 |
-0,45% |
270,630 |
270,790 |
272,000 |
555.916,00 |
|
|
Workday |
A1J39P |
256,280 |
21:19 |
+4,970 |
+1,98% |
256,160 |
256,290 |
251,310 |
1,11 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,220 |
21:19 |
+3,380 |
+1,36% |
251,160 |
251,320 |
247,840 |
318.835,00 |
|
|
Automatic Data Processing |
850347 |
249,550 |
21:19 |
+2,930 |
+1,19% |
249,550 |
249,680 |
246,620 |
538.127,00 |
|
|
Marriott International |
913070 |
238,030 |
21:19 |
+2,030 |
+0,86% |
237,990 |
238,050 |
236,000 |
713.622,00 |
|
|
Biogen |
789617 |
229,500 |
21:19 |
-5,820 |
-2,47% |
229,440 |
229,640 |
235,320 |
569.411,00 |
|
|
CDW Corp |
A1W0KL |
224,275 |
21:19 |
+0,835 |
+0,37% |
224,270 |
224,370 |
223,440 |
452.159,00 |
|
|
Autodesk |
869964 |
221,010 |
21:19 |
+0,770 |
+0,35% |
220,900 |
221,040 |
220,240 |
812.475,00 |
|
|
Constellation Energy Corp |
A3DCXB |
217,810 |
21:19 |
-5,500 |
-2,46% |
217,720 |
217,840 |
223,310 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
215,720 |
21:19 |
-1,770 |
-0,81% |
215,690 |
215,750 |
217,490 |
4,11 Mio. |
|
|
Analog Devices |
862485 |
214,445 |
21:19 |
-1,305 |
-0,60% |
214,410 |
214,530 |
215,750 |
1,21 Mio. |
|
|
Honeywell International |
870153 |
206,980 |
21:19 |
+1,920 |
+0,94% |
206,980 |
207,030 |
205,060 |
1,59 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
195,350 |
21:19 |
-1,390 |
-0,71% |
195,310 |
195,390 |
196,740 |
621.272,00 |
|
|
QUALCOMM |
883121 |
193,610 |
21:19 |
-1,000 |
-0,51% |
193,610 |
193,690 |
194,610 |
4,73 Mio. |
|
|
Texas Instruments |
852654 |
194,920 |
21:19 |
-0,610 |
-0,31% |
194,870 |
194,910 |
195,530 |
2,73 Mio. |
|
|
Apple |
865985 |
189,915 |
21:19 |
+0,195 |
+0,10% |
189,910 |
189,920 |
189,720 |
35,16 Mio. |
|
|
Amazon.com |
906866 |
184,288 |
21:19 |
-1,702 |
-0,91% |
184,280 |
184,300 |
185,990 |
28,56 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,420 |
21:19 |
-0,500 |
-0,27% |
183,330 |
183,520 |
183,920 |
1,30 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,835 |
21:19 |
-1,375 |
-0,75% |
182,790 |
182,890 |
184,210 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
180,660 |
21:19 |
-0,470 |
-0,26% |
180,590 |
180,730 |
181,130 |
937.742,00 |
|
|
PepsiCo |
851995 |
182,230 |
21:19 |
+2,770 |
+1,54% |
182,220 |
182,240 |
179,460 |
3,16 Mio. |
|
|
Alphabet |
A14Y6H |
175,580 |
21:19 |
+1,700 |
+0,98% |
175,570 |
175,580 |
173,880 |
12,15 Mio. |
|
|
Alphabet |
A14Y6F |
174,320 |
21:19 |
+1,810 |
+1,05% |
174,320 |
174,330 |
172,510 |
20,05 Mio. |
|
|
Tesla |
A1CX3T |
175,195 |
21:19 |
+1,205 |
+0,69% |
175,190 |
175,200 |
173,990 |
52,51 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,540 |
21:19 |
+0,860 |
+0,53% |
163,540 |
163,550 |
162,680 |
1,85 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,150 |
21:19 |
+4,480 |
+2,81% |
164,130 |
164,150 |
159,670 |
67,24 Mio. |
|
|
Airbnb |
A2QG35 |
147,490 |
21:19 |
+1,690 |
+1,16% |
147,480 |
147,500 |
145,800 |
2,66 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,320 |
21:19 |
-1,760 |
-1,19% |
146,310 |
146,330 |
148,080 |
1,61 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,840 |
21:19 |
+1,540 |
+1,09% |
142,840 |
142,870 |
141,300 |
8,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
134,935 |
21:19 |
+1,935 |
+1,45% |
134,930 |
134,960 |
133,000 |
1,48 Mio. |
|
|
DexCom |
A0D9T1 |
131,910 |
21:19 |
+2,200 |
+1,70% |
131,820 |
131,910 |
129,710 |
1,23 Mio. |
|
|
Moderna |
A2N9D9 |
132,780 |
21:19 |
+3,720 |
+2,88% |
132,720 |
132,800 |
129,060 |
2,21 Mio. |
|
|
Micron Technology |
869020 |
127,600 |
21:19 |
-0,210 |
-0,16% |
127,590 |
127,610 |
127,810 |
11,40 Mio. |
|
|
Electronic Arts |
878372 |
128,900 |
21:19 |
+1,280 |
+1,00% |
128,900 |
128,950 |
127,620 |
944.143,00 |
|
|
Paychex |
868284 |
125,310 |
21:19 |
+0,940 |
+0,76% |
125,300 |
125,330 |
124,370 |
771.847,00 |
|
|
Dollar Tree |
A0NFQC |
121,650 |
21:18 |
+2,850 |
+2,40% |
121,660 |
121,730 |
118,800 |
1,27 Mio. |
|
|
Datadog |
A2PSFR |
121,560 |
21:19 |
+3,090 |
+2,61% |
121,540 |
121,580 |
118,470 |
2,45 Mio. |
|
|
DoorDash |
A2QHEA |
116,430 |
21:19 |
+0,150 |
+0,13% |
116,410 |
116,460 |
116,280 |
1,91 Mio. |
|
|
Illumina |
927079 |
114,350 |
21:19 |
-0,660 |
-0,57% |
114,330 |
114,460 |
115,010 |
512.872,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,460 |
21:19 |
-1,620 |
-1,50% |
106,440 |
106,490 |
108,080 |
918.497,00 |
|
|
Microchip Technology |
886105 |
94,850 |
21:19 |
-0,510 |
-0,53% |
94,840 |
94,860 |
95,360 |
2,34 Mio. |
|
|
American Electric Power Compan |
850222 |
92,655 |
21:19 |
+0,685 |
+0,74% |
92,650 |
92,660 |
91,970 |
1,28 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,810 |
21:19 |
+3,560 |
+3,94% |
93,790 |
93,830 |
90,250 |
8,72 Mio. |
|
|
CoStar Group |
922134 |
88,420 |
21:19 |
-0,060 |
-0,07% |
88,390 |
88,450 |
88,480 |
645.962,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,750 |
21:19 |
-0,160 |
-0,20% |
81,730 |
81,760 |
81,910 |
697.217,00 |
|
|
AstraZeneca PLC |
886715 |
77,010 |
21:19 |
+0,040 |
+0,05% |
77,000 |
77,010 |
76,970 |
2,17 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,951 |
21:19 |
-0,179 |
-0,24% |
74,950 |
74,960 |
75,130 |
389.175,00 |
|
|
Starbucks Corp |
884437 |
75,395 |
21:19 |
-0,305 |
-0,40% |
75,390 |
75,400 |
75,700 |
7,94 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,640 |
21:19 |
-1,100 |
-1,47% |
73,640 |
73,650 |
74,740 |
2,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
71,915 |
21:19 |
+0,585 |
+0,82% |
71,910 |
71,920 |
71,330 |
3,04 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,575 |
21:19 |
+3,425 |
+4,88% |
73,570 |
73,590 |
70,150 |
11,79 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,425 |
21:19 |
+1,565 |
+2,27% |
70,420 |
70,430 |
68,860 |
4,09 Mio. |
|
|
Gilead Sciences |
885823 |
67,780 |
21:19 |
+0,770 |
+1,15% |
67,770 |
67,780 |
67,010 |
2,24 Mio. |
|
|
Fastenal Company |
887891 |
66,850 |
21:19 |
-0,130 |
-0,19% |
66,840 |
66,860 |
66,980 |
1,68 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,005 |
21:19 |
+0,105 |
+0,16% |
64,000 |
64,010 |
63,900 |
5,61 Mio. |
|
|
Fortinet |
A0YEFE |
61,310 |
21:19 |
+0,580 |
+0,95% |
61,310 |
61,320 |
60,730 |
2,98 Mio. |
|
|
Xcel Energy |
855009 |
55,995 |
21:19 |
+0,205 |
+0,37% |
55,990 |
56,000 |
55,790 |
1,42 Mio. |
|
|
Copart |
893807 |
54,675 |
21:19 |
-0,635 |
-1,15% |
54,670 |
54,680 |
55,310 |
2,96 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,105 |
21:19 |
-0,135 |
-0,25% |
54,100 |
54,110 |
54,240 |
2,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,345 |
21:18 |
-0,125 |
-0,23% |
54,310 |
54,360 |
54,470 |
551.069,00 |
|
|
Cisco Systems |
878841 |
48,400 |
21:19 |
-1,270 |
-2,56% |
48,390 |
48,400 |
49,670 |
35,86 Mio. |
|
|
Comcast Corp |
157484 |
39,397 |
21:19 |
+0,147 |
+0,38% |
39,390 |
39,400 |
39,250 |
10,15 Mio. |
|
|
Exelon Corp |
852011 |
38,650 |
21:19 |
-0,080 |
-0,21% |
38,650 |
38,660 |
38,730 |
3,00 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,145 |
21:19 |
+0,295 |
+0,82% |
36,140 |
36,150 |
35,850 |
3,50 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,250 |
21:19 |
+0,440 |
+1,30% |
34,240 |
34,250 |
33,810 |
3,46 Mio. |
|
|
CSX Corp |
865857 |
33,800 |
21:19 |
-0,040 |
-0,12% |
33,790 |
33,800 |
33,840 |
5,30 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,125 |
21:19 |
+0,195 |
+0,59% |
33,120 |
33,130 |
32,930 |
5,58 Mio. |
|
|
Intel Corp |
855681 |
32,125 |
21:19 |
+0,855 |
+2,73% |
32,120 |
32,130 |
31,270 |
31,31 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,275 |
21:19 |
+0,385 |
+2,15% |
18,270 |
18,280 |
17,890 |
4,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,160 |
21:19 |
-0,040 |
-0,49% |
8,160 |
8,170 |
8,200 |
17,90 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,045 |
21:19 |
+0,005 |
+0,16% |
3,040 |
3,050 |
3,040 |
8,24 Mio. |
|