| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.607,65 |
20:14 |
+6,68 |
+0,04% |
- |
- |
18.600,97 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,620 |
20:14 |
-0,150 |
-5,40% |
2,620 |
2,630 |
2,770 |
13,05 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,220 |
20:14 |
-0,110 |
-1,32% |
8,210 |
8,220 |
8,330 |
12,32 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,060 |
20:14 |
+0,140 |
+0,88% |
16,050 |
16,060 |
15,920 |
3,52 Mio. |
|
|
Intel Corp |
855681 |
30,140 |
20:14 |
-0,150 |
-0,50% |
30,130 |
30,140 |
30,290 |
26,61 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,717 |
20:14 |
-0,432 |
-1,35% |
31,710 |
31,720 |
32,150 |
2,63 Mio. |
|
|
CSX Corp |
865857 |
32,875 |
20:14 |
-0,305 |
-0,92% |
32,870 |
32,880 |
33,180 |
3,64 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,745 |
20:14 |
+0,375 |
+1,09% |
34,740 |
34,750 |
34,370 |
4,46 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,481 |
20:14 |
+0,381 |
+1,09% |
35,480 |
35,490 |
35,100 |
4,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,307 |
20:14 |
+0,107 |
+0,29% |
37,300 |
37,310 |
37,200 |
1,61 Mio. |
|
|
Comcast Corp |
157484 |
39,580 |
20:14 |
±0,000 |
±0,00% |
39,580 |
39,590 |
39,580 |
5,55 Mio. |
|
|
Cisco Systems |
878841 |
47,395 |
20:14 |
+0,745 |
+1,60% |
47,390 |
47,400 |
46,650 |
10,07 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,840 |
20:14 |
-0,770 |
-1,58% |
47,810 |
47,860 |
48,610 |
470.927,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,750 |
20:14 |
-0,140 |
-0,27% |
51,740 |
51,750 |
51,890 |
13,19 Mio. |
|
|
Copart |
893807 |
53,010 |
20:14 |
+0,360 |
+0,68% |
53,000 |
53,010 |
52,650 |
1,99 Mio. |
|
|
Xcel Energy |
855009 |
56,320 |
20:14 |
+1,040 |
+1,88% |
56,320 |
56,330 |
55,280 |
1,41 Mio. |
|
|
Fortinet |
A0YEFE |
58,854 |
20:14 |
+0,054 |
+0,09% |
58,850 |
58,860 |
58,800 |
1,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,405 |
20:14 |
-0,055 |
-0,09% |
63,400 |
63,410 |
63,460 |
5,04 Mio. |
|
|
Gilead Sciences |
885823 |
63,900 |
20:14 |
+0,470 |
+0,74% |
63,900 |
63,910 |
63,430 |
2,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,226 |
20:14 |
-0,084 |
-0,13% |
64,220 |
64,240 |
64,310 |
1,09 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,410 |
20:14 |
-0,370 |
-0,56% |
65,410 |
65,420 |
65,780 |
817.674,00 |
|
|
Marvell Technology |
A3CNLD |
66,820 |
20:14 |
-1,390 |
-2,04% |
66,810 |
66,840 |
68,210 |
7,04 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,180 |
20:14 |
+0,830 |
+1,23% |
68,170 |
68,180 |
67,350 |
2,41 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,320 |
20:14 |
-1,870 |
-2,55% |
71,310 |
71,340 |
73,190 |
1,45 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,920 |
20:13 |
+0,180 |
+0,24% |
73,890 |
73,910 |
73,740 |
280.942,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,350 |
20:14 |
+0,200 |
+0,26% |
77,320 |
77,360 |
77,150 |
914.575,00 |
|
|
CoStar Group |
922134 |
78,950 |
20:14 |
+0,900 |
+1,15% |
78,920 |
78,960 |
78,050 |
1,17 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,755 |
20:14 |
+0,765 |
+0,97% |
79,750 |
79,760 |
78,990 |
2,18 Mio. |
|
|
Starbucks Corp |
884437 |
82,820 |
20:14 |
+0,740 |
+0,90% |
82,820 |
82,830 |
82,080 |
7,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,666 |
20:14 |
+0,586 |
+0,65% |
90,650 |
90,660 |
90,080 |
1,04 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,740 |
20:14 |
+1,630 |
+1,75% |
94,700 |
94,750 |
93,110 |
1,47 Mio. |
|
|
Microchip Technology |
886105 |
94,560 |
20:14 |
-1,060 |
-1,11% |
94,550 |
94,580 |
95,620 |
1,86 Mio. |
|
|
Illumina |
927079 |
102,760 |
20:14 |
-0,610 |
-0,59% |
102,700 |
102,830 |
103,370 |
2,53 Mio. |
|
|
PACCAR |
861114 |
106,025 |
20:14 |
+0,535 |
+0,51% |
106,010 |
106,050 |
105,490 |
1,15 Mio. |
|
|
Datadog |
A2PSFR |
108,920 |
20:14 |
-0,420 |
-0,38% |
108,890 |
108,950 |
109,340 |
2,40 Mio. |
|
|
DoorDash |
A2QHEA |
111,075 |
20:14 |
+0,255 |
+0,23% |
111,060 |
111,090 |
110,820 |
1,89 Mio. |
|
|
DexCom |
A0D9T1 |
116,225 |
20:14 |
+0,995 |
+0,86% |
116,180 |
116,260 |
115,230 |
1,58 Mio. |
|
|
Paychex |
868284 |
121,580 |
20:14 |
+1,430 |
+1,19% |
121,550 |
121,610 |
120,150 |
597.001,00 |
|
|
Dollar Tree |
A0NFQC |
120,500 |
20:14 |
-0,480 |
-0,40% |
120,460 |
120,510 |
120,980 |
2,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
126,140 |
20:14 |
-2,030 |
-1,58% |
126,130 |
126,150 |
128,170 |
7,61 Mio. |
|
|
Electronic Arts |
878372 |
135,055 |
20:14 |
+2,065 |
+1,55% |
135,010 |
135,050 |
132,990 |
756.356,00 |
|
|
Ross Stores |
870053 |
140,360 |
20:14 |
-0,860 |
-0,61% |
140,330 |
140,370 |
141,220 |
1,15 Mio. |
|
|
Moderna |
A2N9D9 |
144,820 |
20:14 |
-3,000 |
-2,03% |
144,740 |
144,840 |
147,820 |
1,84 Mio. |
|
|
Airbnb |
A2QG35 |
146,850 |
20:14 |
+0,600 |
+0,41% |
146,820 |
146,850 |
146,250 |
1,75 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,170 |
20:14 |
-1,750 |
-1,19% |
145,150 |
145,190 |
146,920 |
4,13 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,570 |
20:14 |
-0,850 |
-0,53% |
158,490 |
158,590 |
159,420 |
858.288,00 |
|
|
Advanced Micro Devices |
863186 |
160,775 |
20:14 |
-2,775 |
-1,70% |
160,770 |
160,800 |
163,550 |
31,15 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,630 |
20:14 |
+1,990 |
+1,22% |
165,570 |
165,660 |
163,640 |
895.219,00 |
|
|
Zscaler |
A2JF28 |
169,920 |
20:14 |
+0,900 |
+0,53% |
169,840 |
170,000 |
169,020 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
172,590 |
20:14 |
-0,580 |
-0,33% |
172,590 |
172,600 |
173,170 |
11,48 Mio. |
|
|
PepsiCo |
851995 |
173,880 |
20:14 |
+2,650 |
+1,55% |
173,870 |
173,900 |
171,230 |
1,79 Mio. |
|
|
Alphabet |
A14Y6H |
174,050 |
20:14 |
-0,370 |
-0,21% |
174,060 |
174,070 |
174,420 |
6,74 Mio. |
|
|
Tesla |
A1CX3T |
175,700 |
20:14 |
-0,590 |
-0,33% |
175,680 |
175,700 |
176,290 |
43,40 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,120 |
20:14 |
+4,040 |
+2,33% |
177,100 |
177,120 |
173,080 |
3,33 Mio. |
|
|
Amazon.com |
906866 |
179,023 |
20:14 |
+0,683 |
+0,38% |
179,010 |
179,030 |
178,340 |
15,85 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,110 |
20:14 |
+3,780 |
+2,23% |
173,110 |
173,330 |
169,330 |
2,00 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
186,995 |
20:14 |
-3,715 |
-1,95% |
186,990 |
187,090 |
190,710 |
976.779,00 |
|
|
Texas Instruments |
852654 |
193,260 |
20:14 |
-0,460 |
-0,24% |
193,220 |
193,280 |
193,720 |
1,89 Mio. |
|
|
Apple |
865985 |
194,900 |
20:14 |
+0,870 |
+0,45% |
194,900 |
194,910 |
194,030 |
25,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
203,500 |
20:14 |
-2,410 |
-1,17% |
203,480 |
203,540 |
205,910 |
3,17 Mio. |
|
|
Honeywell International |
870153 |
207,470 |
20:14 |
+5,010 |
+2,47% |
207,450 |
207,490 |
202,460 |
1,99 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
202,510 |
20:14 |
-5,750 |
-2,76% |
202,430 |
202,600 |
208,260 |
3,20 Mio. |
|
|
Workday |
A1J39P |
209,895 |
20:14 |
-0,935 |
-0,44% |
209,860 |
209,990 |
210,830 |
1,74 Mio. |
|
|
Autodesk |
869964 |
211,095 |
20:14 |
+0,275 |
+0,13% |
211,060 |
211,130 |
210,820 |
1,98 Mio. |
|
|
Applied Materials |
865177 |
210,860 |
20:14 |
-3,350 |
-1,56% |
210,790 |
210,910 |
214,210 |
1,89 Mio. |
|
|
CDW Corp |
A1W0KL |
221,785 |
20:14 |
-1,705 |
-0,76% |
221,730 |
221,840 |
223,490 |
310.499,00 |
|
|
Marriott International |
913070 |
230,615 |
20:14 |
+2,235 |
+0,98% |
230,610 |
230,710 |
228,380 |
514.587,00 |
|
|
Analog Devices |
862485 |
230,320 |
20:14 |
-1,890 |
-0,81% |
230,300 |
230,440 |
232,210 |
1,04 Mio. |
|
|
Biogen |
789617 |
232,360 |
20:14 |
+2,560 |
+1,11% |
232,120 |
232,380 |
229,800 |
341.422,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
232,630 |
20:14 |
-1,980 |
-0,84% |
232,500 |
232,740 |
234,610 |
1,91 Mio. |
|
|
Automatic Data Processing |
850347 |
246,270 |
20:14 |
+2,250 |
+0,92% |
246,150 |
246,300 |
244,020 |
360.799,00 |
|
|
Verisk Analytics |
A0YA2M |
257,480 |
20:14 |
+3,730 |
+1,47% |
257,410 |
257,570 |
253,750 |
268.572,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,140 |
20:14 |
-1,800 |
-0,67% |
268,010 |
268,220 |
269,940 |
804.254,00 |
|
|
Charter Communications |
A2AJX9 |
281,145 |
20:14 |
-5,075 |
-1,77% |
281,110 |
281,450 |
286,220 |
309.358,00 |
|
|
Cadence Design Systems |
873567 |
285,180 |
20:14 |
-0,970 |
-0,34% |
285,060 |
285,230 |
286,150 |
670.886,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
290,860 |
20:14 |
-3,620 |
-1,23% |
290,780 |
290,950 |
294,480 |
1,54 Mio. |
|
|
lululemon athletica |
A0MXBY |
307,510 |
20:14 |
+0,890 |
+0,29% |
307,440 |
307,620 |
306,620 |
1,32 Mio. |
|
|
Amgen |
867900 |
308,300 |
20:14 |
+0,880 |
+0,29% |
308,270 |
308,450 |
307,420 |
709.288,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,770 |
20:14 |
-2,920 |
-0,95% |
305,690 |
305,850 |
308,690 |
3,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
315,470 |
20:13 |
+0,720 |
+0,23% |
315,240 |
315,510 |
314,750 |
236.827,00 |
|
|
Intuitive Surgical |
888024 |
405,660 |
20:14 |
+1,800 |
+0,45% |
405,530 |
405,790 |
403,860 |
482.471,00 |
|
|
Microsoft Corp |
870747 |
413,732 |
20:14 |
+0,212 |
+0,05% |
413,690 |
413,740 |
413,520 |
6,76 Mio. |
|
|
Adobe |
871981 |
445,192 |
20:14 |
+6,172 |
+1,41% |
445,060 |
445,310 |
439,020 |
1,90 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
473,065 |
20:13 |
+2,885 |
+0,61% |
472,900 |
473,240 |
470,180 |
529.562,00 |
|
|
Meta Platforms |
A1JWVX |
476,700 |
20:14 |
-0,790 |
-0,17% |
476,610 |
476,750 |
477,490 |
4,28 Mio. |
|
|
IDEXX Laboratories |
888210 |
489,750 |
20:11 |
-2,680 |
-0,54% |
489,870 |
490,530 |
492,430 |
331.141,00 |
|
|
Roper Technologies |
883563 |
544,145 |
20:13 |
+7,985 |
+1,49% |
543,830 |
544,450 |
536,160 |
221.568,00 |
|
|
Synopsys |
883703 |
558,015 |
20:14 |
-3,165 |
-0,56% |
557,750 |
558,270 |
561,180 |
404.563,00 |
|
|
Intuit |
886053 |
571,105 |
20:14 |
+3,885 |
+0,68% |
570,530 |
571,080 |
567,220 |
707.171,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
633,050 |
20:14 |
-0,740 |
-0,12% |
632,900 |
633,140 |
633,790 |
1,42 Mio. |
|
|
Cintas Corp |
880205 |
683,480 |
20:14 |
+8,930 |
+1,32% |
683,480 |
683,850 |
674,550 |
208.995,00 |
|
|
KLA Corp |
865884 |
747,300 |
20:14 |
-6,850 |
-0,91% |
746,520 |
748,070 |
754,150 |
222.175,00 |
|
|
Costco Wholesale Corp |
888351 |
824,455 |
20:14 |
+9,065 |
+1,11% |
824,240 |
824,730 |
815,390 |
821.558,00 |
|
|
Lam Research Corp |
869686 |
919,050 |
20:14 |
-16,580 |
-1,77% |
918,060 |
920,000 |
935,630 |
328.363,00 |
|
|
ASML Holding NV |
A1J85V |
948,990 |
20:14 |
-16,490 |
-1,71% |
948,200 |
949,500 |
965,480 |
406.336,00 |
|
|
O'Reilly Automotive |
A1H5JY |
964,560 |
20:12 |
+7,950 |
+0,83% |
964,380 |
965,340 |
956,610 |
126.018,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
995,990 |
20:13 |
+6,510 |
+0,66% |
995,250 |
996,820 |
989,480 |
165.641,00 |
|
|
NVIDIA Corp |
918422 |
1.152,660 |
20:14 |
+2,660 |
+0,23% |
1.152,550 |
1.152,900 |
1.150,000 |
26,71 Mio. |
|
|
Broadcom |
A2JG9Z |
1.314,815 |
20:14 |
-7,085 |
-0,54% |
1.314,220 |
1.315,460 |
1.321,900 |
1,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.631,150 |
20:14 |
-61,990 |
-3,66% |
1.629,000 |
1.633,300 |
1.693,140 |
251.692,00 |
|
|
Booking Holdings |
A2JEXP |
3.782,960 |
20:04 |
+19,320 |
+0,51% |
3.774,330 |
3.784,340 |
3.763,640 |
69.575,00 |
|