| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.755,97 |
16:01 |
+37,67 |
+0,21% |
- |
- |
17.718,30 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.513,000 |
16:00 |
-8,080 |
-0,23% |
3.503,710 |
3.513,550 |
3.521,080 |
15.685,00 |
|
|
MercadoLibre |
A0MYNP |
1.425,900 |
16:01 |
+19,900 |
+1,42% |
1.422,490 |
1.430,010 |
1.406,000 |
44.200,00 |
|
|
Broadcom |
A2JG9Z |
1.331,410 |
16:01 |
-12,660 |
-0,94% |
1.330,670 |
1.333,300 |
1.344,070 |
230.522,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.032,270 |
16:01 |
-11,660 |
-1,12% |
1.031,980 |
1.034,290 |
1.043,930 |
40.630,00 |
|
|
Lam Research Corp |
869686 |
921,430 |
16:01 |
-3,940 |
-0,43% |
919,010 |
921,390 |
925,370 |
94.381,00 |
|
|
ASML Holding NV |
A1J85V |
908,410 |
16:01 |
-10,560 |
-1,15% |
907,890 |
908,420 |
918,970 |
142.707,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
896,720 |
16:01 |
+13,520 |
+1,53% |
895,200 |
898,260 |
883,200 |
28.117,00 |
|
|
NVIDIA Corp |
918422 |
866,980 |
16:01 |
-10,370 |
-1,18% |
866,710 |
867,230 |
877,350 |
10,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
725,640 |
16:01 |
-3,540 |
-0,49% |
725,390 |
725,960 |
729,180 |
204.435,00 |
|
|
KLA Corp |
865884 |
706,650 |
16:01 |
+0,390 |
+0,06% |
706,000 |
708,110 |
706,260 |
69.066,00 |
|
|
Cintas Corp |
880205 |
664,416 |
16:00 |
-1,814 |
-0,27% |
664,580 |
665,740 |
666,230 |
20.039,00 |
|
|
Intuit |
886053 |
639,075 |
16:01 |
+2,525 |
+0,40% |
638,610 |
639,090 |
636,550 |
107.848,00 |
|
|
Netflix |
552484 |
557,001 |
16:01 |
-4,229 |
-0,75% |
557,010 |
557,560 |
561,230 |
425.557,00 |
|
|
Synopsys |
883703 |
543,700 |
16:01 |
+0,040 |
+0,01% |
543,360 |
544,040 |
543,660 |
77.006,00 |
|
|
Roper Technologies |
883563 |
522,460 |
16:01 |
-4,320 |
-0,82% |
522,280 |
522,790 |
526,780 |
67.028,00 |
|
|
IDEXX Laboratories |
888210 |
502,320 |
16:01 |
+3,020 |
+0,60% |
501,620 |
502,650 |
499,300 |
39.327,00 |
|
|
Adobe |
871981 |
476,360 |
16:01 |
-1,200 |
-0,25% |
476,170 |
476,550 |
477,560 |
264.434,00 |
|
|
Meta Platforms |
A1JWVX |
434,900 |
16:01 |
-8,390 |
-1,89% |
434,730 |
434,970 |
443,290 |
4,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
400,630 |
16:01 |
-5,690 |
-1,40% |
400,630 |
400,660 |
406,320 |
4,62 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
398,970 |
16:01 |
+1,490 |
+0,37% |
398,220 |
399,300 |
397,480 |
76.545,00 |
|
|
MongoDB |
A2DYB1 |
373,670 |
16:01 |
-10,130 |
-2,64% |
373,640 |
374,360 |
383,800 |
133.580,00 |
|
|
Intuitive Surgical |
888024 |
374,615 |
16:01 |
-0,715 |
-0,19% |
374,300 |
374,990 |
375,330 |
109.607,00 |
|
|
lululemon athletica |
A0MXBY |
363,610 |
16:01 |
-1,090 |
-0,30% |
363,440 |
364,050 |
364,700 |
261.402,00 |
|
|
ANSYS |
901492 |
329,853 |
16:01 |
-3,897 |
-1,17% |
329,830 |
330,410 |
333,750 |
19.600,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,615 |
16:01 |
+2,545 |
+0,84% |
306,390 |
306,840 |
304,070 |
545.852,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,750 |
16:01 |
+6,330 |
+2,17% |
297,690 |
298,130 |
291,420 |
842.546,00 |
|
|
Cadence Design Systems |
873567 |
281,190 |
16:01 |
-1,220 |
-0,43% |
281,030 |
281,450 |
282,410 |
120.631,00 |
|
|
Amgen |
867900 |
274,050 |
16:01 |
+4,070 |
+1,51% |
273,990 |
274,120 |
269,980 |
190.838,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
259,000 |
16:01 |
+4,390 |
+1,72% |
258,550 |
259,160 |
254,610 |
101.140,00 |
|
|
Workday |
A1J39P |
251,320 |
16:01 |
+0,280 |
+0,11% |
251,170 |
251,470 |
251,040 |
92.341,00 |
|
|
Automatic Data Processing |
850347 |
244,760 |
16:01 |
+1,690 |
+0,70% |
244,600 |
244,820 |
243,070 |
177.004,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
243,285 |
16:01 |
+0,585 |
+0,24% |
242,950 |
243,620 |
242,700 |
269.885,00 |
|
|
CDW Corp |
A1W0KL |
243,940 |
16:01 |
+1,680 |
+0,69% |
243,750 |
244,130 |
242,260 |
33.166,00 |
|
|
Marriott International |
913070 |
243,755 |
16:01 |
+2,915 |
+1,21% |
243,610 |
243,900 |
240,840 |
122.998,00 |
|
|
Verisk Analytics |
A0YA2M |
221,475 |
16:01 |
+0,335 |
+0,15% |
221,300 |
221,610 |
221,140 |
85.746,00 |
|
|
Autodesk |
869964 |
217,610 |
16:01 |
-0,320 |
-0,15% |
217,390 |
217,820 |
217,930 |
75.298,00 |
|
|
Biogen |
789617 |
216,930 |
16:01 |
+8,030 |
+3,84% |
216,400 |
217,120 |
208,900 |
302.176,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,925 |
16:01 |
-1,835 |
-0,88% |
205,910 |
206,060 |
207,760 |
130.461,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
202,900 |
16:01 |
-0,480 |
-0,24% |
202,780 |
202,990 |
203,380 |
300.023,00 |
|
|
Analog Devices |
862485 |
202,360 |
16:01 |
+0,390 |
+0,19% |
202,210 |
202,360 |
201,970 |
228.457,00 |
|
|
Honeywell International |
870153 |
193,110 |
16:01 |
-0,340 |
-0,18% |
193,100 |
193,160 |
193,450 |
188.315,00 |
|
|
Constellation Energy Corp |
A3DCXB |
189,045 |
16:01 |
+0,675 |
+0,36% |
188,860 |
189,220 |
188,370 |
223.957,00 |
|
|
Old Dominion Freight Line |
923655 |
183,905 |
16:01 |
+1,485 |
+0,81% |
183,670 |
184,150 |
182,420 |
349.109,00 |
|
|
Amazon.com |
906866 |
180,270 |
16:01 |
+0,650 |
+0,36% |
180,230 |
180,270 |
179,620 |
12,73 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,000 |
16:01 |
-1,450 |
-0,81% |
177,870 |
178,040 |
179,450 |
334.071,00 |
|
|
Texas Instruments |
852654 |
177,850 |
16:01 |
+0,370 |
+0,21% |
177,780 |
177,870 |
177,480 |
329.428,00 |
|
|
Zscaler |
A2JF28 |
178,240 |
16:01 |
+1,190 |
+0,67% |
178,010 |
178,300 |
177,050 |
124.256,00 |
|
|
PepsiCo |
851995 |
175,450 |
16:01 |
-0,130 |
-0,07% |
175,480 |
175,520 |
175,580 |
336.253,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
170,550 |
16:01 |
-3,140 |
-1,81% |
170,550 |
170,570 |
173,690 |
10,11 Mio. |
|
|
Alphabet |
A14Y6F |
168,660 |
16:01 |
-3,290 |
-1,91% |
168,660 |
168,690 |
171,950 |
9,23 Mio. |
|
|
Apple |
865985 |
175,530 |
16:01 |
+6,230 |
+3,68% |
175,520 |
175,540 |
169,300 |
17,03 Mio. |
|
|
Tesla |
A1CX3T |
186,700 |
16:01 |
+18,410 |
+10,94% |
186,660 |
186,710 |
168,290 |
59,28 Mio. |
|
|
QUALCOMM |
883121 |
166,180 |
16:01 |
+0,520 |
+0,31% |
166,090 |
166,160 |
165,660 |
560.181,00 |
|
|
Airbnb |
A2QG35 |
163,390 |
16:01 |
-0,840 |
-0,51% |
163,320 |
163,450 |
164,230 |
261.433,00 |
|
|
T-Mobile US |
A1T7LU |
163,960 |
16:01 |
±0,000 |
±0,00% |
163,940 |
163,970 |
163,960 |
381.534,00 |
|
|
Advanced Micro Devices |
863186 |
158,850 |
16:01 |
+1,450 |
+0,92% |
158,820 |
158,880 |
157,400 |
10,49 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,340 |
16:01 |
+0,870 |
+0,60% |
145,240 |
145,440 |
144,470 |
54.621,00 |
|
|
Ross Stores |
870053 |
133,050 |
16:01 |
-0,560 |
-0,42% |
133,020 |
133,040 |
133,610 |
184.174,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
132,070 |
16:01 |
-0,040 |
-0,03% |
132,120 |
132,210 |
132,110 |
378.422,00 |
|
|
Datadog |
A2PSFR |
130,600 |
16:01 |
-0,850 |
-0,65% |
130,550 |
130,620 |
131,450 |
432.807,00 |
|
|
PDD Holdings |
A2JRK6 |
126,980 |
16:01 |
-2,330 |
-1,80% |
126,940 |
126,990 |
129,310 |
1,73 Mio. |
|
|
Electronic Arts |
878372 |
128,415 |
16:01 |
+0,515 |
+0,40% |
128,400 |
128,490 |
127,900 |
88.981,00 |
|
|
DexCom |
A0D9T1 |
126,440 |
16:01 |
+2,100 |
+1,69% |
126,340 |
126,540 |
124,340 |
467.626,00 |
|
|
Illumina |
927079 |
123,471 |
16:00 |
+1,191 |
+0,97% |
123,310 |
123,520 |
122,280 |
61.298,00 |
|
|
Dollar Tree |
A0NFQC |
118,340 |
16:01 |
-3,400 |
-2,79% |
118,430 |
118,540 |
121,740 |
592.737,00 |
|
|
Paychex |
868284 |
120,470 |
16:01 |
+0,500 |
+0,42% |
120,440 |
120,490 |
119,970 |
65.543,00 |
|
|
Micron Technology |
869020 |
112,770 |
16:01 |
-2,070 |
-1,80% |
112,770 |
112,800 |
114,840 |
2,16 Mio. |
|
|
PACCAR |
861114 |
113,160 |
16:01 |
+1,200 |
+1,07% |
113,130 |
113,190 |
111,960 |
286.450,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
111,310 |
16:01 |
+3,340 |
+3,09% |
111,290 |
111,440 |
107,970 |
422.116,00 |
|
|
Microchip Technology |
886105 |
93,780 |
16:01 |
+0,180 |
+0,19% |
93,740 |
93,790 |
93,600 |
261.251,00 |
|
|
CoStar Group |
922134 |
92,650 |
16:01 |
±0,000 |
±0,00% |
92,620 |
92,700 |
92,650 |
76.054,00 |
|
|
Starbucks Corp |
884437 |
88,280 |
16:01 |
+0,030 |
+0,03% |
88,270 |
88,290 |
88,250 |
1,06 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
87,430 |
16:01 |
+1,190 |
+1,38% |
87,400 |
87,460 |
86,240 |
349.929,00 |
|
|
American Electric Power Compan |
850222 |
86,050 |
16:01 |
+0,790 |
+0,93% |
86,040 |
86,060 |
85,260 |
161.006,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,590 |
16:01 |
-0,140 |
-0,17% |
84,560 |
84,700 |
84,730 |
209.023,00 |
|
|
AstraZeneca PLC |
886715 |
76,230 |
16:01 |
+1,060 |
+1,41% |
76,220 |
76,240 |
75,170 |
960.412,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,015 |
16:01 |
+0,515 |
+0,72% |
72,000 |
72,030 |
71,500 |
83.974,00 |
|
|
Mondelez International |
A1J4U0 |
70,960 |
16:01 |
+0,350 |
+0,50% |
70,950 |
70,980 |
70,610 |
681.086,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,755 |
16:01 |
-0,865 |
-1,24% |
68,740 |
68,770 |
69,620 |
996.849,00 |
|
|
Fastenal Company |
887891 |
68,230 |
16:01 |
+0,060 |
+0,09% |
68,230 |
68,250 |
68,170 |
241.398,00 |
|
|
ON Semiconductor Corp |
930124 |
69,060 |
16:01 |
+1,000 |
+1,47% |
69,040 |
69,110 |
68,060 |
2,39 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,715 |
16:01 |
+0,775 |
+1,16% |
67,700 |
67,730 |
66,940 |
481.667,00 |
|
|
PayPal Holdings |
A14R7U |
67,090 |
16:01 |
+1,130 |
+1,71% |
67,090 |
67,100 |
65,960 |
2,21 Mio. |
|
|
Gilead Sciences |
885823 |
66,360 |
16:01 |
+0,940 |
+1,44% |
66,360 |
66,380 |
65,420 |
900.484,00 |
|
|
Fortinet |
A0YEFE |
64,900 |
16:01 |
+0,720 |
+1,12% |
64,880 |
64,920 |
64,180 |
479.417,00 |
|
|
Copart |
893807 |
55,750 |
16:01 |
+0,020 |
+0,04% |
55,740 |
55,760 |
55,730 |
305.557,00 |
|
|
Xcel Energy |
855009 |
54,390 |
16:01 |
+0,430 |
+0,80% |
54,420 |
54,430 |
53,960 |
344.903,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,590 |
16:01 |
+0,220 |
+0,41% |
53,590 |
53,620 |
53,370 |
237.781,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,555 |
16:01 |
+0,165 |
+0,34% |
48,530 |
48,580 |
48,390 |
36.174,00 |
|
|
Cisco Systems |
878841 |
48,130 |
16:01 |
+0,270 |
+0,56% |
48,130 |
48,140 |
47,860 |
1,20 Mio. |
|
|
Comcast Corp |
157484 |
38,841 |
16:01 |
+0,271 |
+0,70% |
38,840 |
38,850 |
38,570 |
1,58 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,350 |
16:01 |
+0,190 |
+0,50% |
38,340 |
38,360 |
38,160 |
440.575,00 |
|
|
Exelon Corp |
852011 |
37,635 |
16:01 |
+0,315 |
+0,84% |
37,630 |
37,640 |
37,320 |
247.926,00 |
|
|
CSX Corp |
865857 |
34,015 |
16:01 |
+0,025 |
+0,07% |
34,010 |
34,020 |
33,990 |
857.439,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,870 |
16:01 |
+0,150 |
+0,44% |
33,870 |
33,880 |
33,720 |
772.320,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,910 |
16:01 |
+0,070 |
+0,21% |
32,910 |
32,920 |
32,840 |
322.600,00 |
|
|
Intel Corp |
855681 |
31,265 |
16:01 |
-0,615 |
-1,93% |
31,260 |
31,270 |
31,880 |
9,98 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,825 |
16:01 |
+0,125 |
+0,71% |
17,820 |
17,830 |
17,700 |
640.772,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,215 |
16:01 |
+0,105 |
+1,29% |
8,210 |
8,220 |
8,110 |
3,02 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,141 |
16:01 |
+0,121 |
+3,99% |
3,140 |
3,150 |
3,020 |
3,88 Mio. |
|