| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.630,45 |
16:32 |
+93,80 |
+0,51% |
- |
- |
18.536,65 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,790 |
16:33 |
-0,030 |
-1,06% |
2,790 |
2,800 |
2,820 |
5,26 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,382 |
16:33 |
+0,142 |
+1,72% |
8,380 |
8,390 |
8,240 |
5,22 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,920 |
16:33 |
-0,300 |
-1,85% |
15,920 |
15,930 |
16,220 |
3,04 Mio. |
|
|
Intel Corp |
855681 |
30,540 |
16:33 |
-0,310 |
-1,00% |
30,540 |
30,550 |
30,850 |
7,65 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,390 |
16:33 |
-1,090 |
-3,26% |
32,380 |
32,390 |
33,480 |
1,18 Mio. |
|
|
CSX Corp |
865857 |
33,350 |
16:33 |
-0,400 |
-1,19% |
33,340 |
33,350 |
33,750 |
1,42 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,410 |
16:33 |
+0,160 |
+0,47% |
34,400 |
34,410 |
34,250 |
621.880,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,360 |
16:33 |
-0,010 |
-0,03% |
35,350 |
35,360 |
35,370 |
978.236,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,395 |
16:33 |
-0,155 |
-0,41% |
37,390 |
37,410 |
37,550 |
593.572,00 |
|
|
Comcast Corp |
157484 |
39,800 |
16:33 |
-0,230 |
-0,57% |
39,800 |
39,810 |
40,030 |
3,06 Mio. |
|
|
Cisco Systems |
878841 |
46,590 |
16:33 |
+0,090 |
+0,19% |
46,580 |
46,590 |
46,500 |
4,42 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,990 |
16:33 |
-0,010 |
-0,02% |
48,990 |
49,050 |
49,000 |
251.249,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,815 |
16:33 |
-0,105 |
-0,20% |
51,810 |
51,820 |
51,920 |
3,13 Mio. |
|
|
Copart |
893807 |
53,010 |
16:33 |
-0,050 |
-0,09% |
53,020 |
53,030 |
53,060 |
601.694,00 |
|
|
Xcel Energy |
855009 |
55,415 |
16:33 |
-0,035 |
-0,06% |
55,400 |
55,430 |
55,450 |
368.505,00 |
|
|
Fortinet |
A0YEFE |
58,755 |
16:33 |
-0,565 |
-0,95% |
58,770 |
58,780 |
59,320 |
604.975,00 |
|
|
PayPal Holdings |
A14R7U |
63,160 |
16:33 |
+0,170 |
+0,27% |
63,150 |
63,170 |
62,990 |
2,06 Mio. |
|
|
Gilead Sciences |
885823 |
64,610 |
16:33 |
+0,340 |
+0,53% |
64,600 |
64,620 |
64,270 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,880 |
16:33 |
-1,100 |
-1,67% |
64,860 |
64,880 |
65,980 |
458.754,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,600 |
16:33 |
-0,550 |
-0,83% |
65,590 |
65,610 |
66,150 |
303.040,00 |
|
|
Mondelez International |
A1J4U0 |
68,190 |
16:33 |
-0,340 |
-0,50% |
68,180 |
68,200 |
68,530 |
802.062,00 |
|
|
Marvell Technology |
A3CNLD |
69,770 |
16:33 |
+0,960 |
+1,40% |
69,760 |
69,800 |
68,810 |
4,07 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,690 |
16:32 |
-0,350 |
-0,48% |
72,680 |
72,750 |
73,040 |
514.577,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,335 |
16:33 |
+0,625 |
+0,85% |
74,320 |
74,360 |
73,710 |
244.725,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,066 |
16:33 |
-0,934 |
-1,20% |
77,040 |
77,090 |
78,000 |
406.622,00 |
|
|
AstraZeneca PLC |
886715 |
79,220 |
16:33 |
+1,200 |
+1,54% |
79,210 |
79,220 |
78,020 |
1,86 Mio. |
|
|
CoStar Group |
922134 |
77,350 |
16:33 |
-0,820 |
-1,05% |
77,300 |
77,390 |
78,170 |
278.168,00 |
|
|
Starbucks Corp |
884437 |
81,220 |
16:33 |
+1,000 |
+1,25% |
81,190 |
81,210 |
80,220 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,320 |
16:32 |
+0,070 |
+0,08% |
90,310 |
90,340 |
90,250 |
367.449,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,160 |
16:33 |
+0,380 |
+0,41% |
93,090 |
93,200 |
92,780 |
333.617,00 |
|
|
Microchip Technology |
886105 |
96,340 |
16:33 |
-0,890 |
-0,92% |
96,340 |
96,360 |
97,230 |
578.119,00 |
|
|
Illumina |
927079 |
106,040 |
16:33 |
+1,760 |
+1,69% |
105,960 |
106,050 |
104,280 |
425.956,00 |
|
|
PACCAR |
861114 |
105,015 |
16:33 |
-2,485 |
-2,31% |
105,000 |
105,030 |
107,500 |
498.389,00 |
|
|
DoorDash |
A2QHEA |
109,210 |
16:33 |
-0,900 |
-0,82% |
109,160 |
109,240 |
110,110 |
477.051,00 |
|
|
Datadog |
A2PSFR |
109,505 |
16:33 |
-0,675 |
-0,61% |
109,450 |
109,510 |
110,180 |
1,16 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,480 |
16:32 |
+2,530 |
+2,14% |
120,370 |
120,480 |
117,950 |
638.464,00 |
|
|
DexCom |
A0D9T1 |
115,580 |
16:33 |
-3,190 |
-2,69% |
115,480 |
115,680 |
118,770 |
853.913,00 |
|
|
Paychex |
868284 |
119,645 |
16:32 |
-0,515 |
-0,43% |
119,710 |
119,800 |
120,160 |
191.215,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
126,870 |
16:33 |
+1,870 |
+1,50% |
126,880 |
126,910 |
125,000 |
4,84 Mio. |
|
|
Electronic Arts |
878372 |
134,720 |
16:32 |
+1,840 |
+1,38% |
134,680 |
134,760 |
132,880 |
426.275,00 |
|
|
Ross Stores |
870053 |
141,000 |
16:33 |
+1,240 |
+0,89% |
140,970 |
141,030 |
139,760 |
328.659,00 |
|
|
Moderna |
A2N9D9 |
147,840 |
16:33 |
+5,290 |
+3,71% |
147,620 |
148,060 |
142,550 |
1,82 Mio. |
|
|
Airbnb |
A2QG35 |
145,710 |
16:33 |
+0,780 |
+0,54% |
145,650 |
145,730 |
144,930 |
609.670,00 |
|
|
PDD Holdings |
A2JRK6 |
146,740 |
16:33 |
-3,040 |
-2,03% |
146,660 |
146,810 |
149,780 |
3,17 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,445 |
16:32 |
+0,585 |
+0,37% |
157,260 |
157,480 |
156,860 |
241.005,00 |
|
|
Take-Two Interactive Software |
914508 |
162,680 |
16:33 |
+2,320 |
+1,45% |
162,680 |
162,750 |
160,360 |
282.205,00 |
|
|
Advanced Micro Devices |
863186 |
165,160 |
16:33 |
-1,740 |
-1,04% |
165,140 |
165,160 |
166,900 |
19,00 Mio. |
|
|
Zscaler |
A2JF28 |
170,920 |
16:33 |
+0,960 |
+0,56% |
170,840 |
171,000 |
169,960 |
890.587,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
172,840 |
16:33 |
+0,340 |
+0,20% |
172,820 |
172,840 |
172,500 |
7,20 Mio. |
|
|
PepsiCo |
851995 |
172,220 |
16:33 |
-0,680 |
-0,39% |
172,210 |
172,260 |
172,900 |
1,47 Mio. |
|
|
Alphabet |
A14Y6H |
174,110 |
16:33 |
+0,150 |
+0,09% |
174,100 |
174,110 |
173,960 |
5,16 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,880 |
16:33 |
+2,920 |
+1,67% |
177,880 |
177,910 |
174,960 |
1,37 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,690 |
16:33 |
-3,560 |
-2,03% |
171,570 |
171,760 |
175,250 |
396.454,00 |
|
|
Amazon.com |
906866 |
177,240 |
16:33 |
+0,800 |
+0,45% |
177,230 |
177,250 |
176,440 |
9,36 Mio. |
|
|
Tesla |
A1CX3T |
179,675 |
16:33 |
+1,595 |
+0,90% |
179,640 |
179,680 |
178,080 |
24,19 Mio. |
|
|
Apple |
865985 |
194,800 |
16:33 |
+2,550 |
+1,33% |
194,790 |
194,800 |
192,250 |
15,21 Mio. |
|
|
Texas Instruments |
852654 |
194,900 |
16:33 |
-0,110 |
-0,06% |
194,870 |
194,920 |
195,010 |
572.071,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,555 |
16:33 |
-7,705 |
-3,87% |
191,370 |
191,640 |
199,260 |
392.686,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
217,920 |
16:32 |
+16,320 |
+8,10% |
217,580 |
217,830 |
201,600 |
2,32 Mio. |
|
|
Honeywell International |
870153 |
201,980 |
16:32 |
-0,210 |
-0,10% |
201,880 |
202,020 |
202,190 |
294.199,00 |
|
|
QUALCOMM |
883121 |
207,550 |
16:33 |
+3,500 |
+1,72% |
207,530 |
207,600 |
204,050 |
4,08 Mio. |
|
|
Workday |
A1J39P |
210,860 |
16:33 |
-0,590 |
-0,28% |
210,830 |
210,990 |
211,450 |
747.055,00 |
|
|
Applied Materials |
865177 |
214,100 |
16:33 |
-0,980 |
-0,46% |
213,930 |
214,090 |
215,080 |
816.225,00 |
|
|
Constellation Energy Corp |
A3DCXB |
208,345 |
16:33 |
-8,905 |
-4,10% |
208,220 |
208,450 |
217,250 |
995.022,00 |
|
|
CDW Corp |
A1W0KL |
221,280 |
16:33 |
-2,340 |
-1,05% |
221,030 |
221,530 |
223,620 |
119.850,00 |
|
|
Biogen |
789617 |
230,740 |
16:32 |
+5,800 |
+2,58% |
230,420 |
231,060 |
224,940 |
181.676,00 |
|
|
Marriott International |
913070 |
229,820 |
16:33 |
-1,350 |
-0,58% |
229,730 |
229,910 |
231,170 |
173.686,00 |
|
|
Analog Devices |
862485 |
233,065 |
16:33 |
-1,425 |
-0,61% |
233,000 |
233,130 |
234,490 |
374.258,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
241,920 |
16:33 |
+5,860 |
+2,48% |
241,920 |
242,270 |
236,060 |
1,39 Mio. |
|
|
Automatic Data Processing |
850347 |
244,330 |
16:33 |
-0,590 |
-0,24% |
244,250 |
244,400 |
244,920 |
148.495,00 |
|
|
Verisk Analytics |
A0YA2M |
253,540 |
16:32 |
+0,760 |
+0,30% |
253,240 |
253,530 |
252,780 |
85.442,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,265 |
16:32 |
-1,835 |
-0,67% |
270,060 |
270,470 |
272,100 |
121.974,00 |
|
|
Cadence Design Systems |
873567 |
285,090 |
16:33 |
-1,220 |
-0,43% |
284,880 |
285,100 |
286,310 |
215.149,00 |
|
|
Charter Communications |
A2AJX9 |
287,820 |
16:33 |
+0,700 |
+0,24% |
287,650 |
288,030 |
287,120 |
158.396,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,995 |
16:33 |
-0,915 |
-0,31% |
293,900 |
294,090 |
294,910 |
623.651,00 |
|
|
Amgen |
867900 |
309,760 |
16:33 |
+3,910 |
+1,28% |
309,660 |
309,850 |
305,850 |
577.550,00 |
|
|
lululemon athletica |
A0MXBY |
310,440 |
16:32 |
-1,550 |
-0,50% |
310,240 |
310,560 |
311,990 |
598.378,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
311,110 |
16:33 |
-2,560 |
-0,82% |
310,820 |
311,180 |
313,670 |
988.532,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
313,220 |
16:32 |
-4,230 |
-1,33% |
313,090 |
313,580 |
317,450 |
138.238,00 |
|
|
Intuitive Surgical |
888024 |
402,490 |
16:32 |
+0,370 |
+0,09% |
402,200 |
402,980 |
402,120 |
142.111,00 |
|
|
Microsoft Corp |
870747 |
414,460 |
16:33 |
-0,670 |
-0,16% |
414,440 |
414,500 |
415,130 |
4,43 Mio. |
|
|
Adobe |
871981 |
444,302 |
16:33 |
-0,457 |
-0,10% |
444,120 |
444,430 |
444,760 |
715.725,00 |
|
|
Vertex Pharmaceuticals |
882807 |
464,920 |
16:33 |
+9,580 |
+2,10% |
464,730 |
465,160 |
455,340 |
292.504,00 |
|
|
Meta Platforms |
A1JWVX |
476,960 |
16:33 |
+10,130 |
+2,17% |
476,960 |
477,100 |
466,830 |
3,19 Mio. |
|
|
IDEXX Laboratories |
888210 |
486,985 |
16:33 |
-9,965 |
-2,01% |
486,220 |
487,760 |
496,950 |
70.409,00 |
|
|
Roper Technologies |
883563 |
534,480 |
16:32 |
+1,720 |
+0,32% |
534,480 |
535,110 |
532,760 |
47.031,00 |
|
|
Synopsys |
883703 |
557,050 |
16:32 |
-3,750 |
-0,67% |
556,850 |
558,040 |
560,800 |
189.513,00 |
|
|
Intuit |
886053 |
574,040 |
16:32 |
-2,400 |
-0,42% |
573,880 |
574,360 |
576,440 |
331.171,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
637,290 |
16:33 |
-4,330 |
-0,67% |
636,980 |
637,630 |
641,620 |
494.492,00 |
|
|
Cintas Corp |
880205 |
677,810 |
16:33 |
-0,160 |
-0,02% |
677,220 |
677,820 |
677,970 |
77.055,00 |
|
|
KLA Corp |
865884 |
755,580 |
16:32 |
-3,950 |
-0,52% |
754,180 |
756,010 |
759,530 |
79.380,00 |
|
|
Costco Wholesale Corp |
888351 |
817,940 |
16:33 |
+8,050 |
+0,99% |
817,590 |
818,390 |
809,890 |
589.209,00 |
|
|
Lam Research Corp |
869686 |
929,670 |
16:32 |
-2,770 |
-0,30% |
928,800 |
929,660 |
932,440 |
155.271,00 |
|
|
ASML Holding NV |
A1J85V |
962,700 |
16:33 |
+2,350 |
+0,24% |
962,100 |
962,830 |
960,350 |
233.480,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,235 |
16:32 |
-6,025 |
-0,63% |
956,280 |
958,190 |
963,260 |
74.170,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
998,345 |
16:33 |
+18,185 |
+1,86% |
997,430 |
999,310 |
980,160 |
149.919,00 |
|
|
NVIDIA Corp |
918422 |
1.137,643 |
16:33 |
+41,313 |
+3,77% |
1.137,410 |
1.137,930 |
1.096,330 |
13,78 Mio. |
|
|
Broadcom |
A2JG9Z |
1.326,520 |
16:32 |
-2,030 |
-0,15% |
1.326,040 |
1.327,870 |
1.328,550 |
561.558,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.700,290 |
16:29 |
-25,290 |
-1,47% |
1.697,000 |
1.700,730 |
1.725,580 |
66.477,00 |
|
|
Booking Holdings |
A2JEXP |
3.763,550 |
16:24 |
-12,800 |
-0,34% |
3.755,000 |
3.758,980 |
3.776,350 |
57.616,00 |
|