| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.581,44 |
19:42 |
-19,53 |
-0,11% |
- |
- |
18.600,97 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,645 |
19:41 |
-0,125 |
-4,51% |
2,640 |
2,650 |
2,770 |
10,04 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
19:42 |
-0,060 |
-0,72% |
8,270 |
8,280 |
8,330 |
11,29 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,085 |
19:41 |
+0,165 |
+1,04% |
16,080 |
16,090 |
15,920 |
3,19 Mio. |
|
|
Intel Corp |
855681 |
30,085 |
19:42 |
-0,205 |
-0,68% |
30,080 |
30,090 |
30,290 |
25,11 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
19:42 |
-0,400 |
-1,24% |
31,750 |
31,760 |
32,150 |
2,35 Mio. |
|
|
CSX Corp |
865857 |
32,885 |
19:41 |
-0,295 |
-0,89% |
32,880 |
32,890 |
33,180 |
3,28 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,745 |
19:42 |
+0,375 |
+1,09% |
34,740 |
34,750 |
34,370 |
4,14 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,515 |
19:41 |
+0,415 |
+1,18% |
35,510 |
35,520 |
35,100 |
3,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,355 |
19:42 |
+0,155 |
+0,42% |
37,350 |
37,360 |
37,200 |
1,36 Mio. |
|
|
Comcast Corp |
157484 |
39,570 |
19:41 |
-0,010 |
-0,03% |
39,560 |
39,570 |
39,580 |
4,81 Mio. |
|
|
Cisco Systems |
878841 |
47,225 |
19:42 |
+0,575 |
+1,23% |
47,220 |
47,230 |
46,650 |
8,89 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,840 |
19:41 |
-0,770 |
-1,58% |
47,840 |
47,880 |
48,610 |
435.738,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,795 |
19:42 |
-0,095 |
-0,18% |
51,790 |
51,800 |
51,890 |
11,08 Mio. |
|
|
Copart |
893807 |
52,930 |
19:42 |
+0,280 |
+0,53% |
52,920 |
52,940 |
52,650 |
1,70 Mio. |
|
|
Xcel Energy |
855009 |
56,505 |
19:41 |
+1,225 |
+2,22% |
56,500 |
56,510 |
55,280 |
1,27 Mio. |
|
|
Fortinet |
A0YEFE |
58,770 |
19:41 |
-0,030 |
-0,05% |
58,770 |
58,780 |
58,800 |
1,53 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,310 |
19:41 |
-0,150 |
-0,24% |
63,300 |
63,310 |
63,460 |
4,75 Mio. |
|
|
Fastenal Company |
887891 |
63,940 |
19:41 |
-0,370 |
-0,58% |
63,920 |
63,940 |
64,310 |
931.050,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
63,950 |
19:41 |
+0,520 |
+0,82% |
63,940 |
63,960 |
63,430 |
1,99 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,470 |
19:42 |
-0,310 |
-0,47% |
65,470 |
65,490 |
65,780 |
727.599,00 |
|
|
Marvell Technology |
A3CNLD |
66,430 |
19:41 |
-1,780 |
-2,61% |
66,400 |
66,430 |
68,210 |
6,73 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,265 |
19:41 |
+0,915 |
+1,36% |
68,260 |
68,270 |
67,350 |
2,23 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,050 |
19:41 |
-2,140 |
-2,92% |
71,040 |
71,070 |
73,190 |
1,22 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,870 |
19:41 |
+0,130 |
+0,18% |
73,860 |
73,890 |
73,740 |
262.446,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,140 |
19:41 |
-0,010 |
-0,01% |
77,120 |
77,190 |
77,150 |
846.617,00 |
|
|
CoStar Group |
922134 |
78,915 |
19:42 |
+0,865 |
+1,11% |
78,890 |
78,940 |
78,050 |
1,02 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,725 |
19:41 |
+0,735 |
+0,93% |
79,720 |
79,730 |
78,990 |
2,07 Mio. |
|
|
Starbucks Corp |
884437 |
82,750 |
19:41 |
+0,670 |
+0,82% |
82,740 |
82,750 |
82,080 |
6,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,800 |
19:41 |
+0,720 |
+0,80% |
90,800 |
90,820 |
90,080 |
913.297,00 |
|
|
Microchip Technology |
886105 |
94,430 |
19:41 |
-1,190 |
-1,24% |
94,400 |
94,440 |
95,620 |
1,55 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,460 |
19:41 |
+1,350 |
+1,45% |
94,440 |
94,480 |
93,110 |
1,31 Mio. |
|
|
Illumina |
927079 |
103,406 |
19:42 |
+0,036 |
+0,04% |
103,380 |
103,410 |
103,370 |
2,34 Mio. |
|
|
PACCAR |
861114 |
105,670 |
19:42 |
+0,180 |
+0,17% |
105,660 |
105,700 |
105,490 |
1,05 Mio. |
|
|
Datadog |
A2PSFR |
108,690 |
19:42 |
-0,650 |
-0,59% |
108,640 |
108,720 |
109,340 |
2,28 Mio. |
|
|
DoorDash |
A2QHEA |
110,875 |
19:41 |
+0,055 |
+0,05% |
110,840 |
110,910 |
110,820 |
1,80 Mio. |
|
|
DexCom |
A0D9T1 |
116,200 |
19:42 |
+0,970 |
+0,84% |
116,110 |
116,290 |
115,230 |
1,46 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,960 |
19:41 |
-0,020 |
-0,02% |
120,940 |
120,980 |
120,980 |
1,90 Mio. |
|
|
Paychex |
868284 |
121,590 |
19:41 |
+1,440 |
+1,20% |
121,550 |
121,620 |
120,150 |
539.287,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
125,980 |
19:42 |
-2,190 |
-1,71% |
125,980 |
126,000 |
128,170 |
7,05 Mio. |
|
|
Electronic Arts |
878372 |
135,070 |
19:41 |
+2,080 |
+1,56% |
135,060 |
135,120 |
132,990 |
673.846,00 |
|
|
Ross Stores |
870053 |
140,187 |
19:41 |
-1,033 |
-0,73% |
140,190 |
140,220 |
141,220 |
1,06 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,740 |
19:41 |
-2,180 |
-1,48% |
144,710 |
144,750 |
146,920 |
4,00 Mio. |
|
|
Moderna |
A2N9D9 |
144,795 |
19:41 |
-3,025 |
-2,05% |
144,720 |
144,850 |
147,820 |
1,74 Mio. |
|
|
Airbnb |
A2QG35 |
146,580 |
19:41 |
+0,330 |
+0,23% |
146,530 |
146,600 |
146,250 |
1,63 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,800 |
19:41 |
-0,620 |
-0,39% |
158,630 |
158,860 |
159,420 |
809.101,00 |
|
|
Advanced Micro Devices |
863186 |
160,060 |
19:42 |
-3,490 |
-2,13% |
160,060 |
160,080 |
163,550 |
29,36 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,765 |
19:41 |
+2,125 |
+1,30% |
165,730 |
165,800 |
163,640 |
829.284,00 |
|
|
Zscaler |
A2JF28 |
169,430 |
19:41 |
+0,410 |
+0,24% |
169,330 |
169,540 |
169,020 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
172,282 |
19:41 |
-0,888 |
-0,51% |
172,280 |
172,290 |
173,170 |
10,77 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,710 |
19:41 |
+4,380 |
+2,59% |
173,650 |
173,720 |
169,330 |
1,91 Mio. |
|
|
Alphabet |
A14Y6H |
173,720 |
19:42 |
-0,700 |
-0,40% |
173,710 |
173,730 |
174,420 |
6,27 Mio. |
|
|
PepsiCo |
851995 |
174,030 |
19:42 |
+2,800 |
+1,64% |
174,020 |
174,040 |
171,230 |
1,61 Mio. |
|
|
Tesla |
A1CX3T |
175,391 |
19:42 |
-0,898 |
-0,51% |
175,380 |
175,400 |
176,290 |
41,78 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,890 |
19:41 |
+3,810 |
+2,20% |
176,870 |
176,890 |
173,080 |
2,90 Mio. |
|
|
Amazon.com |
906866 |
178,930 |
19:41 |
+0,590 |
+0,33% |
178,920 |
178,930 |
178,340 |
14,76 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,060 |
19:41 |
-3,650 |
-1,91% |
187,040 |
187,140 |
190,710 |
887.100,00 |
|
|
Texas Instruments |
852654 |
192,820 |
19:41 |
-0,900 |
-0,46% |
192,780 |
192,840 |
193,720 |
1,68 Mio. |
|
|
Apple |
865985 |
194,618 |
19:42 |
+0,588 |
+0,30% |
194,610 |
194,620 |
194,030 |
23,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
201,434 |
19:41 |
-6,825 |
-3,28% |
201,370 |
201,510 |
208,260 |
2,89 Mio. |
|
|
QUALCOMM |
883121 |
202,935 |
19:41 |
-2,975 |
-1,44% |
202,910 |
202,960 |
205,910 |
2,99 Mio. |
|
|
Honeywell International |
870153 |
207,400 |
19:41 |
+4,940 |
+2,44% |
207,380 |
207,440 |
202,460 |
1,84 Mio. |
|
|
Applied Materials |
865177 |
209,600 |
19:41 |
-4,610 |
-2,15% |
209,560 |
209,730 |
214,210 |
1,70 Mio. |
|
|
Workday |
A1J39P |
209,830 |
19:41 |
-1,000 |
-0,47% |
209,780 |
209,880 |
210,830 |
1,53 Mio. |
|
|
Autodesk |
869964 |
210,950 |
19:41 |
+0,130 |
+0,06% |
210,970 |
211,060 |
210,820 |
1,89 Mio. |
|
|
CDW Corp |
A1W0KL |
221,795 |
19:40 |
-1,695 |
-0,76% |
221,830 |
222,000 |
223,490 |
165.995,00 |
|
|
Analog Devices |
862485 |
229,800 |
19:41 |
-2,410 |
-1,04% |
229,750 |
229,880 |
232,210 |
937.913,00 |
|
|
Marriott International |
913070 |
230,840 |
19:41 |
+2,460 |
+1,08% |
230,760 |
230,920 |
228,380 |
479.167,00 |
|
|
Biogen |
789617 |
232,265 |
19:41 |
+2,465 |
+1,07% |
232,120 |
232,410 |
229,800 |
302.241,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
232,370 |
19:41 |
-2,240 |
-0,95% |
232,170 |
232,550 |
234,610 |
1,78 Mio. |
|
|
Automatic Data Processing |
850347 |
246,080 |
19:41 |
+2,060 |
+0,84% |
245,890 |
246,060 |
244,020 |
320.877,00 |
|
|
Verisk Analytics |
A0YA2M |
257,360 |
19:40 |
+3,610 |
+1,42% |
257,200 |
257,420 |
253,750 |
237.117,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,075 |
19:41 |
-2,865 |
-1,06% |
267,100 |
267,330 |
269,940 |
761.909,00 |
|
|
Charter Communications |
A2AJX9 |
281,330 |
19:41 |
-4,890 |
-1,71% |
281,160 |
281,490 |
286,220 |
274.737,00 |
|
|
Cadence Design Systems |
873567 |
284,310 |
19:41 |
-1,840 |
-0,64% |
284,200 |
284,410 |
286,150 |
626.176,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
290,400 |
19:42 |
-4,080 |
-1,39% |
290,340 |
290,570 |
294,480 |
1,35 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
305,910 |
19:41 |
-2,780 |
-0,90% |
305,910 |
306,050 |
308,690 |
3,10 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,950 |
19:41 |
+0,330 |
+0,11% |
306,570 |
306,830 |
306,620 |
1,21 Mio. |
|
|
Amgen |
867900 |
308,070 |
19:41 |
+0,650 |
+0,21% |
308,070 |
308,360 |
307,420 |
656.176,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
314,440 |
19:41 |
-0,310 |
-0,10% |
314,340 |
314,540 |
314,750 |
219.316,00 |
|
|
Intuitive Surgical |
888024 |
404,970 |
19:40 |
+1,110 |
+0,27% |
404,860 |
405,120 |
403,860 |
437.601,00 |
|
|
Microsoft Corp |
870747 |
413,570 |
19:41 |
+0,050 |
+0,01% |
413,530 |
413,580 |
413,520 |
6,20 Mio. |
|
|
Adobe |
871981 |
445,080 |
19:41 |
+6,060 |
+1,38% |
444,910 |
445,110 |
439,020 |
1,79 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
471,050 |
19:41 |
+0,870 |
+0,19% |
470,780 |
471,050 |
470,180 |
481.451,00 |
|
|
Meta Platforms |
A1JWVX |
475,170 |
19:41 |
-2,320 |
-0,49% |
475,150 |
475,260 |
477,490 |
4,10 Mio. |
|
|
IDEXX Laboratories |
888210 |
489,055 |
19:38 |
-3,375 |
-0,69% |
488,980 |
489,820 |
492,430 |
309.970,00 |
|
|
Roper Technologies |
883563 |
543,000 |
19:41 |
+6,840 |
+1,28% |
542,560 |
543,050 |
536,160 |
194.439,00 |
|
|
Synopsys |
883703 |
556,750 |
19:40 |
-4,430 |
-0,79% |
556,450 |
556,840 |
561,180 |
382.260,00 |
|
|
Intuit |
886053 |
571,377 |
19:40 |
+4,157 |
+0,73% |
571,400 |
571,770 |
567,220 |
673.796,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
631,050 |
19:41 |
-2,740 |
-0,43% |
631,040 |
631,490 |
633,790 |
1,26 Mio. |
|
|
Cintas Corp |
880205 |
682,305 |
19:41 |
+7,755 |
+1,15% |
682,090 |
682,520 |
674,550 |
188.497,00 |
|
|
KLA Corp |
865884 |
742,840 |
19:40 |
-11,310 |
-1,50% |
742,320 |
743,790 |
754,150 |
205.235,00 |
|
|
Costco Wholesale Corp |
888351 |
824,740 |
19:41 |
+9,350 |
+1,15% |
824,470 |
824,890 |
815,390 |
764.200,00 |
|
|
Lam Research Corp |
869686 |
914,200 |
19:40 |
-21,430 |
-2,29% |
913,880 |
914,820 |
935,630 |
304.215,00 |
|
|
ASML Holding NV |
A1J85V |
946,455 |
19:40 |
-19,025 |
-1,97% |
945,990 |
946,910 |
965,480 |
381.599,00 |
|
|
O'Reilly Automotive |
A1H5JY |
964,870 |
19:41 |
+8,260 |
+0,86% |
964,040 |
964,870 |
956,610 |
114.267,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
996,840 |
19:39 |
+7,360 |
+0,74% |
995,990 |
997,390 |
989,480 |
153.174,00 |
|
|
NVIDIA Corp |
918422 |
1.150,736 |
19:42 |
+0,736 |
+0,06% |
1.150,600 |
1.151,000 |
1.150,000 |
25,37 Mio. |
|
|
Broadcom |
A2JG9Z |
1.312,160 |
19:41 |
-9,740 |
-0,74% |
1.311,500 |
1.312,300 |
1.321,900 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.632,615 |
19:41 |
-60,525 |
-3,57% |
1.631,000 |
1.634,250 |
1.693,140 |
229.766,00 |
|
|
Booking Holdings |
A2JEXP |
3.781,130 |
19:31 |
+17,490 |
+0,46% |
3.777,020 |
3.785,970 |
3.763,640 |
64.930,00 |
|