| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.754,61 |
17:56 |
+36,31 |
+0,20% |
- |
- |
17.718,30 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,350 |
17:56 |
+3,290 |
+4,83% |
71,320 |
71,370 |
68,060 |
6,42 Mio. |
|
|
Illumina |
927079 |
125,670 |
17:55 |
+3,390 |
+2,77% |
125,570 |
125,670 |
122,280 |
302.549,00 |
|
|
Old Dominion Freight Line |
923655 |
183,960 |
17:55 |
+1,540 |
+0,84% |
183,770 |
184,080 |
182,420 |
983.690,00 |
|
|
CoStar Group |
922134 |
92,110 |
17:56 |
-0,540 |
-0,58% |
92,100 |
92,130 |
92,650 |
485.775,00 |
|
|
NVIDIA Corp |
918422 |
866,980 |
17:56 |
-10,370 |
-1,18% |
866,680 |
867,070 |
877,350 |
21,93 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,765 |
17:55 |
-0,175 |
-0,26% |
66,760 |
66,780 |
66,940 |
1,84 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,420 |
17:55 |
+0,950 |
+0,66% |
145,390 |
145,490 |
144,470 |
260.969,00 |
|
|
Marriott International |
913070 |
240,825 |
17:55 |
-0,015 |
-0,01% |
240,780 |
240,930 |
240,840 |
370.518,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,725 |
17:56 |
+0,105 |
+0,06% |
179,720 |
179,730 |
179,620 |
25,57 Mio. |
|
|
ANSYS |
901492 |
330,085 |
17:55 |
-3,665 |
-1,10% |
329,710 |
330,460 |
333,750 |
105.798,00 |
|
|
Copart |
893807 |
55,815 |
17:56 |
+0,085 |
+0,15% |
55,810 |
55,820 |
55,730 |
1,09 Mio. |
|
|
Costco Wholesale Corp |
888351 |
720,733 |
17:55 |
-8,447 |
-1,16% |
720,350 |
720,880 |
729,180 |
485.455,00 |
|
|
IDEXX Laboratories |
888210 |
506,630 |
17:56 |
+7,330 |
+1,47% |
506,300 |
506,950 |
499,300 |
141.766,00 |
|
|
Intuitive Surgical |
888024 |
375,060 |
17:56 |
-0,270 |
-0,07% |
374,930 |
375,240 |
375,330 |
326.737,00 |
|
|
Fastenal Company |
887891 |
68,275 |
17:56 |
+0,105 |
+0,15% |
68,270 |
68,280 |
68,170 |
855.963,00 |
|
|
AstraZeneca PLC |
886715 |
75,820 |
17:56 |
+0,650 |
+0,86% |
75,820 |
75,830 |
75,170 |
2,57 Mio. |
|
|
Microchip Technology |
886105 |
93,280 |
17:56 |
-0,320 |
-0,34% |
93,270 |
93,300 |
93,600 |
1,14 Mio. |
|
|
Intuit |
886053 |
643,190 |
17:55 |
+6,640 |
+1,04% |
642,830 |
643,390 |
636,550 |
272.471,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
66,400 |
17:56 |
+0,980 |
+1,50% |
66,390 |
66,410 |
65,420 |
2,59 Mio. |
|
|
Starbucks Corp |
884437 |
88,125 |
17:56 |
-0,125 |
-0,14% |
88,120 |
88,130 |
88,250 |
3,13 Mio. |
|
|
Synopsys |
883703 |
545,730 |
17:55 |
+2,070 |
+0,38% |
545,280 |
545,750 |
543,660 |
211.844,00 |
|
|
Roper Technologies |
883563 |
517,355 |
17:55 |
-9,425 |
-1,79% |
517,080 |
517,610 |
526,780 |
236.277,00 |
|
|
QUALCOMM |
883121 |
167,255 |
17:56 |
+1,595 |
+0,96% |
167,230 |
167,280 |
165,660 |
1,77 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
395,810 |
17:54 |
-1,670 |
-0,42% |
395,700 |
396,100 |
397,480 |
197.032,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
893,430 |
17:52 |
+10,230 |
+1,16% |
892,840 |
893,900 |
883,200 |
118.942,00 |
|
|
Cintas Corp |
880205 |
664,595 |
17:56 |
-1,635 |
-0,25% |
664,370 |
664,820 |
666,230 |
68.267,00 |
|
|
Cisco Systems |
878841 |
47,845 |
17:56 |
-0,015 |
-0,03% |
47,840 |
47,850 |
47,860 |
3,21 Mio. |
|
|
Electronic Arts |
878372 |
128,455 |
17:55 |
+0,555 |
+0,43% |
128,430 |
128,460 |
127,900 |
286.365,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
281,363 |
17:55 |
-1,047 |
-0,37% |
281,230 |
281,400 |
282,410 |
420.598,00 |
|
|
Adobe |
871981 |
478,840 |
17:56 |
+1,280 |
+0,27% |
478,690 |
478,970 |
477,560 |
670.698,00 |
|
|
Microsoft Corp |
870747 |
400,780 |
17:56 |
-5,540 |
-1,36% |
400,750 |
400,790 |
406,320 |
9,23 Mio. |
|
|
Honeywell International |
870153 |
192,500 |
17:56 |
-0,950 |
-0,49% |
192,490 |
192,510 |
193,450 |
712.877,00 |
|
|
Ross Stores |
870053 |
131,150 |
17:56 |
-2,460 |
-1,84% |
131,140 |
131,200 |
133,610 |
1,02 Mio. |
|
|
Autodesk |
869964 |
216,675 |
17:55 |
-1,255 |
-0,58% |
216,590 |
216,780 |
217,930 |
370.442,00 |
|
|
Lam Research Corp |
869686 |
923,467 |
17:55 |
-1,903 |
-0,21% |
923,100 |
924,000 |
925,370 |
227.178,00 |
|
|
Micron Technology |
869020 |
114,130 |
17:56 |
-0,710 |
-0,62% |
114,110 |
114,150 |
114,840 |
6,02 Mio. |
|
|
Paychex |
868284 |
120,170 |
17:56 |
+0,200 |
+0,17% |
120,150 |
120,180 |
119,970 |
317.039,00 |
|
|
Amgen |
867900 |
272,645 |
17:53 |
+2,665 |
+0,99% |
272,830 |
272,920 |
269,980 |
511.372,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
174,516 |
17:56 |
+5,216 |
+3,08% |
174,510 |
174,520 |
169,300 |
33,31 Mio. |
|
|
KLA Corp |
865884 |
709,620 |
17:55 |
+3,360 |
+0,48% |
709,250 |
710,170 |
706,260 |
187.919,00 |
|
|
CSX Corp |
865857 |
33,960 |
17:56 |
-0,030 |
-0,09% |
33,960 |
33,970 |
33,990 |
3,64 Mio. |
|
|
Applied Materials |
865177 |
203,530 |
17:56 |
+0,150 |
+0,07% |
203,460 |
203,580 |
203,380 |
842.535,00 |
|
|
Advanced Micro Devices |
863186 |
159,480 |
17:56 |
+2,080 |
+1,32% |
159,470 |
159,490 |
157,400 |
24,42 Mio. |
|
|
Analog Devices |
862485 |
201,880 |
17:56 |
-0,090 |
-0,04% |
201,830 |
201,970 |
201,970 |
639.279,00 |
|
|
PACCAR |
861114 |
113,205 |
17:56 |
+1,245 |
+1,11% |
113,190 |
113,220 |
111,960 |
990.970,00 |
|
|
Intel Corp |
855681 |
31,435 |
17:56 |
-0,445 |
-1,40% |
31,430 |
31,440 |
31,880 |
23,53 Mio. |
|
|
Xcel Energy |
855009 |
54,430 |
17:56 |
+0,470 |
+0,87% |
54,430 |
54,440 |
53,960 |
1,02 Mio. |
|
|
Texas Instruments |
852654 |
178,170 |
17:56 |
+0,690 |
+0,39% |
178,160 |
178,180 |
177,480 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,645 |
17:55 |
+0,325 |
+0,87% |
37,640 |
37,650 |
37,320 |
846.524,00 |
|
|
PepsiCo |
851995 |
175,735 |
17:56 |
+0,155 |
+0,09% |
175,720 |
175,750 |
175,580 |
1,06 Mio. |
|
|
Automatic Data Processing |
850347 |
243,480 |
17:56 |
+0,410 |
+0,17% |
243,430 |
243,510 |
243,070 |
381.812,00 |
|
|
American Electric Power Compan |
850222 |
86,110 |
17:56 |
+0,850 |
+1,00% |
86,110 |
86,120 |
85,260 |
601.420,00 |
|
|
Biogen |
789617 |
218,280 |
17:55 |
+9,380 |
+4,49% |
218,170 |
218,370 |
208,900 |
1,05 Mio. |
|
|
Netflix |
552484 |
557,330 |
17:56 |
-3,900 |
-0,69% |
557,330 |
557,660 |
561,230 |
1,00 Mio. |
|
|
Comcast Corp |
157484 |
38,810 |
17:56 |
+0,240 |
+0,62% |
38,810 |
38,820 |
38,570 |
4,13 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,650 |
17:56 |
-1,800 |
-1,00% |
177,540 |
177,760 |
179,450 |
844.725,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,225 |
17:56 |
+0,115 |
+1,42% |
8,220 |
8,230 |
8,110 |
7,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,360 |
17:55 |
-0,010 |
-0,01% |
188,350 |
188,620 |
188,370 |
700.762,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
87,500 |
17:56 |
+1,260 |
+1,46% |
87,460 |
87,510 |
86,240 |
930.587,00 |
|
|
Marvell Technology |
A3CNLD |
69,220 |
17:56 |
-0,400 |
-0,57% |
69,220 |
69,230 |
69,620 |
3,07 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,935 |
17:55 |
+0,545 |
+1,13% |
48,910 |
48,950 |
48,390 |
165.455,00 |
|
|
DoorDash |
A2QHEA |
133,020 |
17:56 |
+0,910 |
+0,69% |
133,000 |
133,090 |
132,110 |
1,16 Mio. |
|
|
Airbnb |
A2QG35 |
161,840 |
17:56 |
-2,390 |
-1,46% |
161,820 |
161,880 |
164,230 |
744.216,00 |
|
|
Datadog |
A2PSFR |
129,310 |
17:56 |
-2,140 |
-1,63% |
129,280 |
129,410 |
131,450 |
1,21 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,000 |
17:56 |
+1,930 |
+0,63% |
305,860 |
306,190 |
304,070 |
968.559,00 |
|
|
Moderna |
A2N9D9 |
111,220 |
17:56 |
+3,250 |
+3,01% |
111,220 |
111,300 |
107,970 |
1,15 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,730 |
17:55 |
-2,580 |
-2,00% |
126,710 |
126,750 |
129,310 |
3,36 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,705 |
17:56 |
-0,015 |
-0,04% |
33,700 |
33,710 |
33,720 |
2,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.334,930 |
17:55 |
-9,140 |
-0,68% |
1.334,400 |
1.335,910 |
1.344,070 |
476.155,00 |
|
|
Zscaler |
A2JF28 |
179,060 |
17:56 |
+2,010 |
+1,14% |
178,960 |
179,190 |
177,050 |
365.941,00 |
|
|
Booking Holdings |
A2JEXP |
3.499,990 |
17:52 |
-21,090 |
-0,60% |
3.491,970 |
3.500,000 |
3.521,080 |
51.963,00 |
|
|
MongoDB |
A2DYB1 |
377,795 |
17:56 |
-6,005 |
-1,56% |
377,610 |
377,990 |
383,800 |
386.790,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,965 |
17:56 |
+0,125 |
+0,38% |
32,960 |
32,970 |
32,840 |
1,03 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,200 |
17:56 |
-0,530 |
-0,63% |
84,180 |
84,230 |
84,730 |
561.085,00 |
|
|
Charter Communications |
A2AJX9 |
259,500 |
17:55 |
+4,890 |
+1,92% |
259,340 |
259,680 |
254,610 |
504.920,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,620 |
17:55 |
+0,120 |
+0,17% |
71,620 |
71,630 |
71,500 |
222.928,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
17:56 |
+0,140 |
+4,64% |
3,160 |
3,170 |
3,020 |
8,98 Mio. |
|
|
CDW Corp |
A1W0KL |
244,660 |
17:55 |
+2,400 |
+0,99% |
244,490 |
244,750 |
242,260 |
124.164,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,460 |
17:55 |
+0,500 |
+0,30% |
164,450 |
164,470 |
163,960 |
1,17 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,820 |
17:56 |
+3,400 |
+1,17% |
294,510 |
294,820 |
291,420 |
1,62 Mio. |
|
|
Meta Platforms |
A1JWVX |
431,200 |
17:56 |
-12,090 |
-2,73% |
431,160 |
431,370 |
443,290 |
10,01 Mio. |
|
|
ASML Holding NV |
A1J85V |
911,060 |
17:55 |
-7,910 |
-0,86% |
910,210 |
911,540 |
918,970 |
329.355,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,410 |
17:56 |
-1,350 |
-0,65% |
206,330 |
206,580 |
207,760 |
398.905,00 |
|
|
Mondelez International |
A1J4U0 |
71,100 |
17:56 |
+0,490 |
+0,69% |
71,100 |
71,110 |
70,610 |
2,10 Mio. |
|
|
Workday |
A1J39P |
250,190 |
17:56 |
-0,850 |
-0,34% |
250,210 |
250,390 |
251,040 |
450.924,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.034,210 |
17:55 |
-9,720 |
-0,93% |
1.033,470 |
1.034,790 |
1.043,930 |
118.264,00 |
|
|
Tesla |
A1CX3T |
195,737 |
17:56 |
+27,447 |
+16,31% |
195,710 |
195,740 |
168,290 |
130,30 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
244,675 |
17:56 |
+1,975 |
+0,81% |
244,490 |
244,860 |
242,700 |
755.716,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
169,130 |
17:56 |
-4,560 |
-2,63% |
169,120 |
169,140 |
173,690 |
19,66 Mio. |
|
|
Alphabet |
A14Y6F |
167,330 |
17:56 |
-4,620 |
-2,69% |
167,320 |
167,340 |
171,950 |
20,41 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,850 |
17:56 |
+0,480 |
+0,90% |
53,840 |
53,850 |
53,370 |
1,15 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,270 |
17:56 |
+0,110 |
+0,29% |
38,260 |
38,270 |
38,160 |
1,56 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,015 |
17:56 |
+1,055 |
+1,60% |
67,000 |
67,010 |
65,960 |
6,01 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,820 |
17:56 |
+0,120 |
+0,68% |
17,810 |
17,820 |
17,700 |
1,80 Mio. |
|
|
Fortinet |
A0YEFE |
64,080 |
17:56 |
-0,100 |
-0,16% |
64,070 |
64,090 |
64,180 |
1,50 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,125 |
17:56 |
+0,985 |
+0,45% |
222,050 |
222,200 |
221,140 |
279.183,00 |
|
|
Dollar Tree |
A0NFQC |
117,880 |
17:55 |
-3,860 |
-3,17% |
117,860 |
117,910 |
121,740 |
2,17 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.436,735 |
17:51 |
+30,735 |
+2,19% |
1.435,440 |
1.438,200 |
1.406,000 |
144.692,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
363,050 |
17:56 |
-1,650 |
-0,45% |
362,860 |
363,110 |
364,700 |
582.458,00 |
|
|
DexCom |
A0D9T1 |
124,840 |
17:56 |
+0,500 |
+0,40% |
124,750 |
124,840 |
124,340 |
1,41 Mio. |
|