| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.610,92 |
20:04 |
+14,27 |
+0,08% |
- |
- |
18.596,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.770,000 |
19:59 |
-22,530 |
-0,59% |
3.759,930 |
3.767,830 |
3.792,530 |
106.123,00 |
|
|
MercadoLibre |
A0MYNP |
1.729,320 |
20:03 |
+10,820 |
+0,63% |
1.726,910 |
1.730,730 |
1.718,500 |
149.288,00 |
|
|
Broadcom |
A2JG9Z |
1.431,970 |
20:03 |
-4,200 |
-0,29% |
1.430,550 |
1.431,340 |
1.436,170 |
1,32 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.003,120 |
20:04 |
-7,260 |
-0,72% |
1.002,230 |
1.004,010 |
1.010,380 |
131.166,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
969,570 |
20:04 |
-8,640 |
-0,88% |
969,190 |
969,890 |
978,210 |
158.808,00 |
|
|
Lam Research Corp |
869686 |
950,950 |
20:04 |
+3,200 |
+0,34% |
950,850 |
951,520 |
947,750 |
262.530,00 |
|
|
NVIDIA Corp |
918422 |
945,520 |
20:04 |
-0,780 |
-0,08% |
945,240 |
945,710 |
946,300 |
23,36 Mio. |
|
|
ASML Holding NV |
A1J85V |
926,570 |
20:03 |
-10,850 |
-1,16% |
926,000 |
927,330 |
937,420 |
406.408,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
799,075 |
20:04 |
+12,035 |
+1,53% |
798,910 |
799,320 |
787,040 |
1,24 Mio. |
|
|
KLA Corp |
865884 |
757,180 |
20:04 |
-2,540 |
-0,33% |
756,540 |
757,720 |
759,720 |
255.740,00 |
|
|
Cintas Corp |
880205 |
691,025 |
20:01 |
-1,375 |
-0,20% |
690,730 |
691,200 |
692,400 |
74.484,00 |
|
|
Intuit |
886053 |
655,155 |
20:04 |
+0,025 |
+0,00% |
654,880 |
655,430 |
655,130 |
431.783,00 |
|
|
Netflix |
552484 |
611,315 |
20:04 |
-2,205 |
-0,36% |
611,170 |
611,480 |
613,520 |
1,74 Mio. |
|
|
Synopsys |
883703 |
572,090 |
20:04 |
-8,110 |
-1,40% |
572,020 |
572,330 |
580,200 |
326.935,00 |
|
|
IDEXX Laboratories |
888210 |
542,040 |
20:02 |
-6,490 |
-1,18% |
541,770 |
542,470 |
548,530 |
248.428,00 |
|
|
Roper Technologies |
883563 |
536,585 |
20:03 |
+5,145 |
+0,97% |
536,290 |
536,900 |
531,440 |
289.361,00 |
|
|
Adobe |
871981 |
483,480 |
20:04 |
-1,870 |
-0,39% |
483,290 |
483,650 |
485,350 |
1,07 Mio. |
|
|
Meta Platforms |
A1JWVX |
474,795 |
20:04 |
-6,745 |
-1,40% |
474,750 |
474,890 |
481,540 |
10,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
439,205 |
20:04 |
+1,715 |
+0,39% |
439,050 |
439,360 |
437,490 |
565.347,00 |
|
|
Microsoft Corp |
870747 |
422,190 |
20:04 |
-0,890 |
-0,21% |
422,180 |
422,210 |
423,080 |
8,58 Mio. |
|
|
Intuitive Surgical |
888024 |
397,570 |
20:04 |
-1,820 |
-0,46% |
397,520 |
397,720 |
399,390 |
582.787,00 |
|
|
MongoDB |
A2DYB1 |
370,645 |
20:04 |
-5,845 |
-1,55% |
370,310 |
370,950 |
376,490 |
422.319,00 |
|
|
lululemon athletica |
A0MXBY |
338,703 |
20:04 |
-8,147 |
-2,35% |
338,650 |
338,740 |
346,850 |
1,83 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
341,190 |
20:03 |
-1,930 |
-0,56% |
341,070 |
341,390 |
343,120 |
1,15 Mio. |
|
|
ANSYS |
901492 |
328,660 |
20:04 |
-1,220 |
-0,37% |
328,550 |
328,880 |
329,880 |
169.426,00 |
|
|
Amgen |
867900 |
313,890 |
20:04 |
-5,150 |
-1,61% |
313,780 |
313,950 |
319,040 |
1,20 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
316,150 |
20:04 |
+3,830 |
+1,23% |
316,030 |
316,280 |
312,320 |
2,10 Mio. |
|
|
Cadence Design Systems |
873567 |
290,670 |
20:03 |
-2,430 |
-0,83% |
290,440 |
290,580 |
293,100 |
587.010,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
271,990 |
20:04 |
-0,010 |
-0,00% |
271,930 |
272,050 |
272,000 |
442.340,00 |
|
|
Charter Communications |
A2AJX9 |
273,500 |
20:03 |
+1,730 |
+0,64% |
273,400 |
273,630 |
271,770 |
308.136,00 |
|
|
Workday |
A1J39P |
253,975 |
20:04 |
+2,665 |
+1,06% |
253,890 |
254,040 |
251,310 |
746.990,00 |
|
|
Verisk Analytics |
A0YA2M |
250,840 |
20:04 |
+3,000 |
+1,21% |
250,830 |
250,960 |
247,840 |
246.770,00 |
|
|
Automatic Data Processing |
850347 |
249,220 |
20:04 |
+2,600 |
+1,05% |
249,220 |
249,330 |
246,620 |
429.480,00 |
|
|
Marriott International |
913070 |
237,830 |
20:04 |
+1,830 |
+0,78% |
237,780 |
237,880 |
236,000 |
563.429,00 |
|
|
Biogen |
789617 |
229,300 |
20:04 |
-6,020 |
-2,56% |
229,200 |
229,400 |
235,320 |
480.677,00 |
|
|
CDW Corp |
A1W0KL |
223,260 |
20:03 |
-0,180 |
-0,08% |
223,210 |
223,310 |
223,440 |
337.480,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,955 |
20:04 |
-2,355 |
-1,05% |
220,850 |
221,040 |
223,310 |
1,01 Mio. |
|
|
Autodesk |
869964 |
220,550 |
20:04 |
+0,310 |
+0,14% |
220,500 |
220,590 |
220,240 |
647.242,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
216,280 |
20:04 |
-1,210 |
-0,56% |
216,210 |
216,280 |
217,490 |
3,49 Mio. |
|
|
Analog Devices |
862485 |
214,770 |
20:04 |
-0,980 |
-0,45% |
214,760 |
214,890 |
215,750 |
911.565,00 |
|
|
Honeywell International |
870153 |
207,150 |
20:04 |
+2,090 |
+1,02% |
207,100 |
207,150 |
205,060 |
1,26 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
195,160 |
20:04 |
-1,580 |
-0,80% |
195,130 |
195,190 |
196,740 |
497.150,00 |
|
|
Texas Instruments |
852654 |
194,990 |
20:04 |
-0,540 |
-0,28% |
194,980 |
195,000 |
195,530 |
2,17 Mio. |
|
|
QUALCOMM |
883121 |
195,090 |
20:04 |
+0,480 |
+0,25% |
195,100 |
195,180 |
194,610 |
3,06 Mio. |
|
|
Apple |
865985 |
190,060 |
20:04 |
+0,340 |
+0,18% |
190,050 |
190,060 |
189,720 |
30,51 Mio. |
|
|
Amazon.com |
906866 |
184,880 |
20:04 |
-1,110 |
-0,60% |
184,860 |
184,870 |
185,990 |
22,76 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,760 |
20:04 |
-1,450 |
-0,79% |
182,760 |
182,880 |
184,210 |
817.423,00 |
|
|
Old Dominion Freight Line |
923655 |
182,190 |
20:03 |
-1,730 |
-0,94% |
182,190 |
182,280 |
183,920 |
866.252,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
181,020 |
20:04 |
-0,110 |
-0,06% |
180,900 |
181,070 |
181,130 |
797.786,00 |
|
|
PepsiCo |
851995 |
182,255 |
20:04 |
+2,795 |
+1,56% |
182,240 |
182,260 |
179,460 |
2,31 Mio. |
|
|
Tesla |
A1CX3T |
174,250 |
20:04 |
+0,260 |
+0,15% |
174,230 |
174,250 |
173,990 |
46,96 Mio. |
|
|
Alphabet |
A14Y6H |
175,690 |
20:04 |
+1,810 |
+1,04% |
175,680 |
175,690 |
173,880 |
10,20 Mio. |
|
|
Alphabet |
A14Y6F |
174,470 |
20:04 |
+1,960 |
+1,14% |
174,460 |
174,470 |
172,510 |
17,02 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,410 |
20:04 |
+0,730 |
+0,45% |
163,400 |
163,420 |
162,680 |
1,41 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,970 |
20:04 |
+5,300 |
+3,32% |
164,950 |
164,980 |
159,670 |
59,25 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,140 |
20:04 |
-1,940 |
-1,31% |
146,140 |
146,190 |
148,080 |
1,21 Mio. |
|
|
Airbnb |
A2QG35 |
147,270 |
20:04 |
+1,470 |
+1,01% |
147,240 |
147,310 |
145,800 |
2,25 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,540 |
20:04 |
+1,240 |
+0,88% |
142,540 |
142,580 |
141,300 |
7,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
134,810 |
20:04 |
+1,810 |
+1,36% |
134,790 |
134,820 |
133,000 |
1,18 Mio. |
|
|
DexCom |
A0D9T1 |
130,800 |
20:04 |
+1,090 |
+0,84% |
130,760 |
130,840 |
129,710 |
996.453,00 |
|
|
Moderna |
A2N9D9 |
132,250 |
20:04 |
+3,190 |
+2,47% |
132,140 |
132,230 |
129,060 |
1,79 Mio. |
|
|
Micron Technology |
869020 |
128,570 |
20:04 |
+0,760 |
+0,59% |
128,540 |
128,580 |
127,810 |
9,70 Mio. |
|
|
Electronic Arts |
878372 |
128,600 |
20:04 |
+0,980 |
+0,77% |
128,560 |
128,610 |
127,620 |
705.930,00 |
|
|
Paychex |
868284 |
125,020 |
20:04 |
+0,650 |
+0,52% |
124,980 |
125,030 |
124,370 |
625.677,00 |
|
|
Dollar Tree |
A0NFQC |
121,920 |
20:04 |
+3,120 |
+2,63% |
121,900 |
121,940 |
118,800 |
1,03 Mio. |
|
|
Datadog |
A2PSFR |
121,170 |
20:04 |
+2,700 |
+2,28% |
121,170 |
121,230 |
118,470 |
2,10 Mio. |
|
|
DoorDash |
A2QHEA |
116,094 |
20:04 |
-0,186 |
-0,16% |
116,040 |
116,160 |
116,280 |
1,52 Mio. |
|
|
Illumina |
927079 |
114,570 |
20:03 |
-0,440 |
-0,38% |
114,570 |
114,660 |
115,010 |
380.002,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,145 |
20:04 |
-1,935 |
-1,79% |
106,120 |
106,170 |
108,080 |
702.265,00 |
|
|
Microchip Technology |
886105 |
94,890 |
20:04 |
-0,470 |
-0,49% |
94,850 |
94,880 |
95,360 |
1,91 Mio. |
|
|
American Electric Power Compan |
850222 |
92,900 |
20:04 |
+0,930 |
+1,01% |
92,880 |
92,900 |
91,970 |
943.673,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,230 |
20:04 |
+2,980 |
+3,30% |
93,200 |
93,260 |
90,250 |
7,97 Mio. |
|
|
CoStar Group |
922134 |
88,480 |
20:03 |
±0,000 |
±0,00% |
88,440 |
88,520 |
88,480 |
476.963,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,680 |
20:03 |
-0,230 |
-0,28% |
81,680 |
81,740 |
81,910 |
514.032,00 |
|
|
AstraZeneca PLC |
886715 |
77,095 |
20:04 |
+0,125 |
+0,16% |
77,090 |
77,100 |
76,970 |
1,79 Mio. |
|
|
Starbucks Corp |
884437 |
75,155 |
20:04 |
-0,545 |
-0,72% |
75,150 |
75,160 |
75,700 |
6,31 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,940 |
20:04 |
-0,190 |
-0,25% |
74,920 |
74,940 |
75,130 |
289.467,00 |
|
|
ON Semiconductor Corp |
930124 |
73,790 |
20:04 |
-0,950 |
-1,27% |
73,780 |
73,800 |
74,740 |
1,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
71,745 |
20:04 |
+0,415 |
+0,58% |
71,740 |
71,750 |
71,330 |
2,21 Mio. |
|
|
Marvell Technology |
A3CNLD |
74,210 |
20:04 |
+4,060 |
+5,79% |
74,210 |
74,230 |
70,150 |
9,78 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,275 |
20:04 |
+1,415 |
+2,05% |
70,270 |
70,280 |
68,860 |
3,28 Mio. |
|
|
Gilead Sciences |
885823 |
67,710 |
20:04 |
+0,700 |
+1,04% |
67,700 |
67,710 |
67,010 |
1,73 Mio. |
|
|
Fastenal Company |
887891 |
66,900 |
20:04 |
-0,080 |
-0,12% |
66,890 |
66,900 |
66,980 |
1,30 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,795 |
20:04 |
-0,105 |
-0,16% |
63,790 |
63,800 |
63,900 |
4,62 Mio. |
|
|
Fortinet |
A0YEFE |
60,850 |
20:04 |
+0,120 |
+0,20% |
60,830 |
60,860 |
60,730 |
2,48 Mio. |
|
|
Xcel Energy |
855009 |
56,180 |
20:04 |
+0,390 |
+0,70% |
56,180 |
56,190 |
55,790 |
1,10 Mio. |
|
|
Copart |
893807 |
54,625 |
20:04 |
-0,685 |
-1,24% |
54,620 |
54,630 |
55,310 |
2,09 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,290 |
20:04 |
-0,180 |
-0,33% |
54,260 |
54,300 |
54,470 |
411.841,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,160 |
20:04 |
-0,080 |
-0,15% |
54,160 |
54,170 |
54,240 |
1,82 Mio. |
|
|
Cisco Systems |
878841 |
48,395 |
20:04 |
-1,275 |
-2,57% |
48,390 |
48,400 |
49,670 |
30,57 Mio. |
|
|
Comcast Corp |
157484 |
39,330 |
20:04 |
+0,080 |
+0,20% |
39,330 |
39,340 |
39,250 |
8,48 Mio. |
|
|
Exelon Corp |
852011 |
38,755 |
20:04 |
+0,025 |
+0,06% |
38,750 |
38,760 |
38,730 |
2,46 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,210 |
20:04 |
+0,360 |
+1,00% |
36,210 |
36,220 |
35,850 |
2,61 Mio. |
|
|
CSX Corp |
865857 |
33,775 |
20:04 |
-0,065 |
-0,19% |
33,770 |
33,780 |
33,840 |
3,55 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,255 |
20:04 |
+0,445 |
+1,32% |
34,250 |
34,260 |
33,810 |
2,63 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,015 |
20:04 |
+0,085 |
+0,26% |
33,010 |
33,020 |
32,930 |
4,93 Mio. |
|
|
Intel Corp |
855681 |
32,160 |
20:04 |
+0,890 |
+2,85% |
32,150 |
32,160 |
31,270 |
26,07 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,200 |
20:04 |
+0,310 |
+1,73% |
18,200 |
18,210 |
17,890 |
3,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,150 |
20:04 |
-0,050 |
-0,61% |
8,150 |
8,160 |
8,200 |
14,36 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,035 |
20:04 |
-0,005 |
-0,16% |
3,030 |
3,040 |
3,040 |
6,59 Mio. |
|