| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.675,43 |
17:15 |
-25,70 |
-0,13% |
- |
- |
19.701,13 |
0,00 |
|
|
Moderna |
A2N9D9 |
130,410 |
17:15 |
-7,189 |
-5,22% |
130,410 |
130,550 |
137,600 |
2,33 Mio. |
|
|
Paychex |
868284 |
118,560 |
17:15 |
-6,470 |
-5,17% |
118,480 |
118,640 |
125,030 |
1,70 Mio. |
|
|
Automatic Data Processing |
850347 |
239,320 |
17:15 |
-9,080 |
-3,66% |
239,250 |
239,410 |
248,400 |
736.629,00 |
|
|
QUALCOMM |
883121 |
196,564 |
17:15 |
-5,605 |
-2,77% |
196,500 |
196,580 |
202,170 |
3,09 Mio. |
|
|
Illumina |
927079 |
107,530 |
17:15 |
-2,310 |
-2,10% |
107,440 |
107,620 |
109,840 |
741.036,00 |
|
|
NVIDIA Corp |
918422 |
123,470 |
17:15 |
-2,620 |
-2,08% |
123,460 |
123,490 |
126,090 |
156,99 Mio. |
|
|
PACCAR |
861114 |
104,290 |
17:15 |
-2,190 |
-2,06% |
104,260 |
104,320 |
106,480 |
650.078,00 |
|
|
Constellation Energy Corp |
A3DCXB |
218,120 |
17:15 |
-4,250 |
-1,91% |
217,990 |
218,390 |
222,370 |
702.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
157,230 |
17:15 |
-3,020 |
-1,88% |
157,210 |
157,230 |
160,250 |
13,38 Mio. |
|
|
Marriott International |
913070 |
240,660 |
17:15 |
-4,170 |
-1,70% |
240,550 |
240,700 |
244,830 |
408.034,00 |
|
|
Comcast Corp |
157484 |
37,815 |
17:15 |
-0,585 |
-1,52% |
37,810 |
37,820 |
38,400 |
6,88 Mio. |
|
|
Amgen |
867900 |
314,530 |
17:15 |
-4,780 |
-1,50% |
314,410 |
314,660 |
319,310 |
585.430,00 |
|
|
Zscaler |
A2JF28 |
179,790 |
17:15 |
-2,730 |
-1,50% |
179,760 |
179,930 |
182,520 |
729.886,00 |
|
|
T-Mobile US |
A1T7LU |
175,110 |
17:15 |
-2,520 |
-1,42% |
175,090 |
175,130 |
177,630 |
1,24 Mio. |
|
|
Verisk Analytics |
A0YA2M |
268,430 |
17:14 |
-3,840 |
-1,41% |
268,350 |
268,570 |
272,270 |
162.074,00 |
|
|
CDW Corp |
A1W0KL |
221,480 |
17:14 |
-3,140 |
-1,40% |
221,400 |
221,550 |
224,620 |
161.222,00 |
|
|
CoStar Group |
922134 |
72,875 |
17:15 |
-1,025 |
-1,39% |
72,840 |
72,910 |
73,900 |
1,28 Mio. |
|
|
Fastenal Company |
887891 |
63,550 |
17:15 |
-0,880 |
-1,37% |
63,540 |
63,560 |
64,430 |
457.782,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.009,665 |
17:15 |
-13,675 |
-1,34% |
1.009,830 |
1.010,320 |
1.023,340 |
406.522,00 |
|
|
Intel Corp |
855681 |
30,340 |
17:15 |
-0,400 |
-1,30% |
30,330 |
30,340 |
30,740 |
6,51 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,400 |
17:15 |
-0,450 |
-1,29% |
34,390 |
34,400 |
34,850 |
1,22 Mio. |
|
|
Honeywell International |
870153 |
211,695 |
17:15 |
-2,755 |
-1,28% |
211,590 |
211,770 |
214,450 |
373.131,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.057,689 |
17:14 |
-13,501 |
-1,26% |
1.056,790 |
1.059,090 |
1.071,190 |
147.309,00 |
|
|
PayPal Holdings |
A14R7U |
58,590 |
17:15 |
-0,740 |
-1,25% |
58,580 |
58,590 |
59,330 |
2,91 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,430 |
17:15 |
-0,830 |
-1,22% |
67,420 |
67,440 |
68,260 |
1,57 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,415 |
17:15 |
-0,385 |
-1,17% |
32,410 |
32,420 |
32,800 |
2,45 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
195,665 |
17:15 |
-2,215 |
-1,12% |
195,510 |
195,820 |
197,880 |
192.260,00 |
|
|
Cintas Corp |
880205 |
707,120 |
17:15 |
-7,810 |
-1,09% |
706,810 |
707,150 |
714,930 |
66.488,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
227,900 |
17:15 |
-2,440 |
-1,06% |
227,790 |
227,980 |
230,340 |
326.640,00 |
|
|
Mondelez International |
A1J4U0 |
67,145 |
17:15 |
-0,705 |
-1,04% |
67,140 |
67,150 |
67,850 |
1,13 Mio. |
|
|
lululemon athletica |
A0MXBY |
305,960 |
17:15 |
-3,110 |
-1,01% |
305,790 |
306,120 |
309,070 |
404.868,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,545 |
17:15 |
-0,155 |
-0,99% |
15,540 |
15,550 |
15,700 |
2,42 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,220 |
17:15 |
-0,680 |
-0,99% |
68,230 |
68,250 |
68,900 |
1,06 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.047,840 |
17:15 |
-9,950 |
-0,94% |
1.046,380 |
1.048,030 |
1.057,790 |
140.709,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,500 |
17:15 |
-2,420 |
-0,90% |
267,250 |
267,690 |
269,920 |
426.665,00 |
|
|
KLA Corp |
865884 |
810,780 |
17:15 |
-7,260 |
-0,89% |
809,900 |
811,380 |
818,040 |
104.570,00 |
|
|
Booking Holdings |
A2JEXP |
3.979,580 |
17:14 |
-34,800 |
-0,87% |
3.977,860 |
3.988,680 |
4.014,380 |
30.781,00 |
|
|
Fortinet |
A0YEFE |
58,190 |
17:15 |
-0,500 |
-0,85% |
58,180 |
58,210 |
58,690 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
46,980 |
17:15 |
-0,400 |
-0,84% |
46,970 |
46,980 |
47,380 |
2,64 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
383,570 |
17:15 |
-3,190 |
-0,82% |
383,380 |
383,760 |
386,760 |
1,09 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,850 |
17:15 |
-1,150 |
-0,82% |
138,840 |
138,880 |
140,000 |
2,58 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,130 |
17:15 |
-0,620 |
-0,78% |
79,130 |
79,140 |
79,750 |
958.290,00 |
|
|
Micron Technology |
869020 |
140,080 |
17:15 |
-1,040 |
-0,74% |
140,070 |
140,100 |
141,120 |
16,92 Mio. |
|
|
Lam Research Corp |
869686 |
1.045,211 |
17:15 |
-7,689 |
-0,73% |
1.045,210 |
1.047,240 |
1.052,900 |
193.177,00 |
|
|
Copart |
893807 |
54,880 |
17:15 |
-0,390 |
-0,71% |
54,880 |
54,890 |
55,270 |
575.966,00 |
|
|
American Electric Power Compan |
850222 |
86,280 |
17:15 |
-0,610 |
-0,70% |
86,280 |
86,330 |
86,890 |
297.084,00 |
|
|
Synopsys |
883703 |
596,090 |
17:15 |
-4,050 |
-0,67% |
595,100 |
596,090 |
600,140 |
129.479,00 |
|
|
Roper Technologies |
883563 |
559,215 |
17:08 |
-3,775 |
-0,67% |
559,210 |
559,760 |
562,990 |
53.526,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
104,710 |
17:15 |
-0,700 |
-0,66% |
104,630 |
104,710 |
105,410 |
2,26 Mio. |
|
|
Texas Instruments |
852654 |
193,280 |
17:15 |
-1,190 |
-0,61% |
193,270 |
193,390 |
194,470 |
469.252,00 |
|
|
ANSYS |
901492 |
322,410 |
17:14 |
-1,970 |
-0,61% |
322,230 |
323,100 |
324,380 |
66.105,00 |
|
|
Airbnb |
A2QG35 |
150,010 |
17:15 |
-0,900 |
-0,60% |
149,990 |
150,030 |
150,910 |
977.216,00 |
|
|
Applied Materials |
865177 |
232,905 |
17:15 |
-1,365 |
-0,58% |
232,820 |
232,980 |
234,270 |
956.630,00 |
|
|
Starbucks Corp |
884437 |
78,820 |
17:15 |
-0,460 |
-0,58% |
78,810 |
78,830 |
79,280 |
2,86 Mio. |
|
|
Cadence Design Systems |
873567 |
309,780 |
17:15 |
-1,750 |
-0,56% |
309,700 |
309,980 |
311,530 |
213.390,00 |
|
|
PepsiCo |
851995 |
166,435 |
17:15 |
-0,915 |
-0,55% |
166,410 |
166,460 |
167,350 |
1,51 Mio. |
|
|
Gilead Sciences |
885823 |
69,270 |
17:15 |
-0,340 |
-0,49% |
69,270 |
69,300 |
69,610 |
1,42 Mio. |
|
|
Xcel Energy |
855009 |
53,480 |
17:15 |
-0,260 |
-0,48% |
53,470 |
53,490 |
53,740 |
293.533,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuitive Surgical |
888024 |
440,375 |
17:15 |
-1,935 |
-0,44% |
440,080 |
440,670 |
442,310 |
339.219,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,210 |
17:15 |
-0,030 |
-0,41% |
7,210 |
7,220 |
7,240 |
4,96 Mio. |
|
|
Exelon Corp |
852011 |
34,690 |
17:15 |
-0,130 |
-0,37% |
34,680 |
34,690 |
34,820 |
862.067,00 |
|
|
IDEXX Laboratories |
888210 |
489,310 |
17:12 |
-1,770 |
-0,36% |
488,550 |
490,060 |
491,080 |
43.776,00 |
|
|
Electronic Arts |
878372 |
140,190 |
17:15 |
-0,440 |
-0,31% |
140,180 |
140,230 |
140,630 |
283.408,00 |
|
|
Alphabet |
A14Y6H |
185,080 |
17:15 |
-0,500 |
-0,27% |
185,080 |
185,100 |
185,580 |
4,04 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,325 |
17:15 |
-0,085 |
-0,25% |
34,320 |
34,330 |
34,410 |
1,31 Mio. |
|
|
Alphabet |
A14Y6F |
183,590 |
17:15 |
-0,440 |
-0,24% |
183,580 |
183,590 |
184,030 |
6,27 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,595 |
17:15 |
-0,135 |
-0,14% |
97,590 |
97,700 |
97,730 |
328.592,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,220 |
17:15 |
-0,100 |
-0,13% |
75,200 |
75,220 |
75,320 |
403.520,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
217,155 |
17:15 |
-0,225 |
-0,10% |
217,030 |
217,360 |
217,380 |
350.035,00 |
|
|
GlobalFoundries |
A3C6AF |
50,960 |
17:13 |
-0,040 |
-0,08% |
50,900 |
50,970 |
51,000 |
126.444,00 |
|
|
Charter Communications |
A2AJX9 |
290,630 |
17:13 |
-0,170 |
-0,06% |
290,540 |
290,760 |
290,800 |
220.054,00 |
|
|
ON Semiconductor Corp |
930124 |
67,815 |
17:15 |
-0,025 |
-0,04% |
67,780 |
67,840 |
67,840 |
625.293,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,800 |
17:15 |
-0,010 |
-0,01% |
78,790 |
78,830 |
78,810 |
292.958,00 |
|
|
Vertex Pharmaceuticals |
882807 |
473,970 |
17:12 |
+0,150 |
+0,03% |
473,500 |
473,940 |
473,820 |
251.482,00 |
|
|
Ross Stores |
870053 |
148,530 |
17:15 |
+0,070 |
+0,05% |
148,460 |
148,520 |
148,460 |
224.821,00 |
|
|
Take-Two Interactive Software |
914508 |
159,220 |
17:14 |
+0,180 |
+0,11% |
159,140 |
159,310 |
159,040 |
204.929,00 |
|
|
Costco Wholesale Corp |
888351 |
856,970 |
17:15 |
+1,460 |
+0,17% |
856,670 |
857,340 |
855,510 |
308.363,00 |
|
|
Adobe |
871981 |
527,955 |
17:15 |
+1,075 |
+0,20% |
527,690 |
527,990 |
526,880 |
544.787,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
452,040 |
17:15 |
+1,090 |
+0,24% |
452,070 |
452,130 |
450,950 |
3,99 Mio. |
|
|
Biogen |
789617 |
223,795 |
17:15 |
+0,605 |
+0,27% |
223,580 |
224,010 |
223,190 |
187.966,00 |
|
|
Meta Platforms |
A1JWVX |
512,000 |
17:15 |
+1,400 |
+0,27% |
511,700 |
512,000 |
510,600 |
3,22 Mio. |
|
|
Microchip Technology |
886105 |
89,500 |
17:15 |
+0,350 |
+0,39% |
89,480 |
89,510 |
89,150 |
716.803,00 |
|
|
DoorDash |
A2QHEA |
112,535 |
17:15 |
+0,455 |
+0,41% |
112,450 |
112,600 |
112,080 |
353.414,00 |
|
|
Autodesk |
869964 |
243,920 |
17:14 |
+1,390 |
+0,57% |
243,890 |
244,100 |
242,530 |
502.403,00 |
|
|
CSX Corp |
865857 |
32,905 |
17:15 |
+0,195 |
+0,60% |
32,900 |
32,910 |
32,710 |
2,63 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
324,840 |
17:15 |
+2,160 |
+0,67% |
324,740 |
324,940 |
322,680 |
562.309,00 |
|
|
Intuit |
886053 |
634,770 |
17:15 |
+4,300 |
+0,68% |
634,500 |
634,980 |
630,470 |
285.480,00 |
|
|
Broadcom |
A2JG9Z |
1.592,090 |
17:15 |
+11,300 |
+0,71% |
1.591,180 |
1.592,370 |
1.580,790 |
1,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,525 |
17:15 |
+0,385 |
+0,77% |
50,520 |
50,530 |
50,140 |
1,43 Mio. |
|
|
Old Dominion Freight Line |
923655 |
176,320 |
17:14 |
+1,470 |
+0,84% |
176,320 |
176,500 |
174,850 |
269.918,00 |
|
|
Netflix |
552484 |
679,280 |
17:15 |
+6,870 |
+1,02% |
678,880 |
679,500 |
672,410 |
1,30 Mio. |
|
|
DexCom |
A0D9T1 |
111,680 |
17:15 |
+1,370 |
+1,24% |
111,630 |
111,720 |
110,310 |
540.680,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,695 |
17:15 |
+0,035 |
+1,32% |
2,690 |
2,700 |
2,660 |
12,17 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
169,960 |
17:15 |
+2,510 |
+1,50% |
169,870 |
170,060 |
167,450 |
482.023,00 |
|
|
MercadoLibre |
A0MYNP |
1.668,500 |
17:12 |
+26,220 |
+1,60% |
1.668,490 |
1.677,220 |
1.642,280 |
115.185,00 |
|
|
Apple |
865985 |
213,400 |
17:15 |
+4,330 |
+2,07% |
213,390 |
213,400 |
209,070 |
22,04 Mio. |
|
|
Amazon.com |
906866 |
190,900 |
17:15 |
+4,560 |
+2,45% |
190,910 |
190,920 |
186,340 |
17,56 Mio. |
|
|
Tesla |
A1CX3T |
192,470 |
17:15 |
+5,120 |
+2,73% |
192,440 |
192,480 |
187,350 |
37,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
123,080 |
17:15 |
+3,950 |
+3,32% |
123,010 |
123,070 |
119,130 |
1,30 Mio. |
|
|
MongoDB |
A2DYB1 |
235,795 |
17:15 |
+9,185 |
+4,05% |
235,590 |
235,980 |
226,610 |
845.596,00 |
|