| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.529,38 |
18:09 |
-71,59 |
-0,38% |
- |
- |
18.600,97 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,665 |
18:09 |
-0,105 |
-3,79% |
2,660 |
2,670 |
2,770 |
7,69 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,205 |
18:09 |
-0,125 |
-1,50% |
8,200 |
8,210 |
8,330 |
8,00 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,905 |
18:09 |
-0,015 |
-0,09% |
15,900 |
15,910 |
15,920 |
2,31 Mio. |
|
|
Intel Corp |
855681 |
30,125 |
18:09 |
-0,165 |
-0,54% |
30,120 |
30,130 |
30,290 |
19,65 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,460 |
18:09 |
-0,690 |
-2,15% |
31,460 |
31,470 |
32,150 |
1,43 Mio. |
|
|
CSX Corp |
865857 |
32,860 |
18:09 |
-0,320 |
-0,96% |
32,850 |
32,860 |
33,180 |
2,31 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,500 |
18:09 |
+0,130 |
+0,38% |
34,490 |
34,500 |
34,370 |
1,23 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,280 |
18:09 |
+0,180 |
+0,51% |
35,270 |
35,280 |
35,100 |
2,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,960 |
18:09 |
-0,240 |
-0,65% |
36,960 |
36,970 |
37,200 |
760.406,00 |
|
|
Comcast Corp |
157484 |
39,415 |
18:09 |
-0,165 |
-0,42% |
39,410 |
39,420 |
39,580 |
2,77 Mio. |
|
|
Cisco Systems |
878841 |
46,820 |
18:09 |
+0,170 |
+0,36% |
46,820 |
46,830 |
46,650 |
5,68 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,080 |
18:09 |
-0,530 |
-1,09% |
48,060 |
48,100 |
48,610 |
303.476,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,640 |
18:09 |
-0,250 |
-0,48% |
51,630 |
51,640 |
51,890 |
7,35 Mio. |
|
|
Copart |
893807 |
53,050 |
18:09 |
+0,400 |
+0,76% |
53,050 |
53,060 |
52,650 |
1,11 Mio. |
|
|
Xcel Energy |
855009 |
55,770 |
18:09 |
+0,490 |
+0,89% |
55,770 |
55,780 |
55,280 |
792.657,00 |
|
|
Fortinet |
A0YEFE |
58,680 |
18:09 |
-0,120 |
-0,20% |
58,670 |
58,680 |
58,800 |
1,07 Mio. |
|
|
Gilead Sciences |
885823 |
63,925 |
18:09 |
+0,495 |
+0,78% |
63,910 |
63,940 |
63,430 |
1,41 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,160 |
18:09 |
-0,300 |
-0,47% |
63,150 |
63,160 |
63,460 |
3,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,150 |
18:09 |
-0,160 |
-0,25% |
64,140 |
64,160 |
64,310 |
659.947,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,460 |
18:09 |
-0,320 |
-0,49% |
65,460 |
65,480 |
65,780 |
528.209,00 |
|
|
Mondelez International |
A1J4U0 |
67,735 |
18:09 |
+0,385 |
+0,57% |
67,730 |
67,740 |
67,350 |
1,48 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,180 |
18:09 |
-2,030 |
-2,98% |
66,150 |
66,200 |
68,210 |
5,44 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,150 |
18:09 |
-2,040 |
-2,79% |
71,170 |
71,200 |
73,190 |
894.637,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,612 |
18:09 |
-0,127 |
-0,17% |
73,620 |
73,640 |
73,740 |
193.935,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,750 |
18:09 |
-0,400 |
-0,52% |
76,740 |
76,770 |
77,150 |
618.743,00 |
|
|
CoStar Group |
922134 |
78,595 |
18:09 |
+0,545 |
+0,70% |
78,570 |
78,620 |
78,050 |
718.499,00 |
|
|
AstraZeneca PLC |
886715 |
79,470 |
18:09 |
+0,480 |
+0,61% |
79,460 |
79,480 |
78,990 |
1,72 Mio. |
|
|
Starbucks Corp |
884437 |
82,440 |
18:09 |
+0,360 |
+0,44% |
82,430 |
82,450 |
82,080 |
5,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,870 |
18:09 |
-0,210 |
-0,23% |
89,890 |
89,900 |
90,080 |
650.776,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,930 |
18:09 |
+0,820 |
+0,88% |
93,930 |
93,980 |
93,110 |
910.734,00 |
|
|
Microchip Technology |
886105 |
94,490 |
18:09 |
-1,130 |
-1,18% |
94,450 |
94,480 |
95,620 |
1,02 Mio. |
|
|
Illumina |
927079 |
103,280 |
18:09 |
-0,090 |
-0,09% |
103,280 |
103,380 |
103,370 |
2,03 Mio. |
|
|
PACCAR |
861114 |
105,770 |
18:09 |
+0,280 |
+0,27% |
105,750 |
105,790 |
105,490 |
791.987,00 |
|
|
Datadog |
A2PSFR |
108,590 |
18:09 |
-0,750 |
-0,69% |
108,590 |
108,670 |
109,340 |
1,77 Mio. |
|
|
DoorDash |
A2QHEA |
110,785 |
18:09 |
-0,035 |
-0,03% |
110,760 |
110,810 |
110,820 |
1,49 Mio. |
|
|
DexCom |
A0D9T1 |
115,170 |
18:09 |
-0,060 |
-0,05% |
115,170 |
115,240 |
115,230 |
1,10 Mio. |
|
|
Paychex |
868284 |
121,310 |
18:08 |
+1,160 |
+0,97% |
121,260 |
121,360 |
120,150 |
417.503,00 |
|
|
Dollar Tree |
A0NFQC |
120,400 |
18:09 |
-0,580 |
-0,48% |
120,330 |
120,410 |
120,980 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
125,690 |
18:09 |
-2,480 |
-1,93% |
125,680 |
125,700 |
128,170 |
5,40 Mio. |
|
|
Electronic Arts |
878372 |
133,810 |
18:09 |
+0,820 |
+0,62% |
133,790 |
133,830 |
132,990 |
460.467,00 |
|
|
Ross Stores |
870053 |
139,890 |
18:09 |
-1,330 |
-0,94% |
139,860 |
139,920 |
141,220 |
786.545,00 |
|
|
Airbnb |
A2QG35 |
147,105 |
18:09 |
+0,855 |
+0,58% |
147,080 |
147,130 |
146,250 |
1,21 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,120 |
18:09 |
-2,800 |
-1,91% |
144,090 |
144,180 |
146,920 |
3,25 Mio. |
|
|
Moderna |
A2N9D9 |
144,796 |
18:09 |
-3,024 |
-2,05% |
144,570 |
144,860 |
147,820 |
1,43 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,800 |
18:09 |
+0,380 |
+0,24% |
159,730 |
159,870 |
159,420 |
633.778,00 |
|
|
Advanced Micro Devices |
863186 |
160,595 |
18:09 |
-2,955 |
-1,81% |
160,580 |
160,610 |
163,550 |
22,40 Mio. |
|
|
Take-Two Interactive Software |
914508 |
164,060 |
18:09 |
+0,420 |
+0,26% |
164,060 |
164,200 |
163,640 |
541.855,00 |
|
|
Zscaler |
A2JF28 |
168,005 |
18:08 |
-1,015 |
-0,60% |
167,960 |
168,090 |
169,020 |
906.738,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
176,180 |
18:09 |
+6,850 |
+4,05% |
176,180 |
176,410 |
169,330 |
1,62 Mio. |
|
|
PepsiCo |
851995 |
173,205 |
18:09 |
+1,975 |
+1,15% |
173,190 |
173,210 |
171,230 |
1,13 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,040 |
18:09 |
+2,960 |
+1,71% |
176,030 |
176,040 |
173,080 |
2,08 Mio. |
|
|
Alphabet |
A14Y6F |
172,440 |
18:09 |
-0,730 |
-0,42% |
172,430 |
172,450 |
173,170 |
9,05 Mio. |
|
|
Alphabet |
A14Y6H |
173,820 |
18:09 |
-0,600 |
-0,34% |
173,810 |
173,820 |
174,420 |
4,92 Mio. |
|
|
Tesla |
A1CX3T |
174,820 |
18:09 |
-1,470 |
-0,83% |
174,800 |
174,830 |
176,290 |
35,30 Mio. |
|
|
Amazon.com |
906866 |
177,945 |
18:09 |
-0,395 |
-0,22% |
177,940 |
177,950 |
178,340 |
11,29 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
186,900 |
18:09 |
-3,810 |
-2,00% |
186,810 |
186,990 |
190,710 |
724.736,00 |
|
|
Texas Instruments |
852654 |
192,650 |
18:09 |
-1,070 |
-0,55% |
192,650 |
192,690 |
193,720 |
1,10 Mio. |
|
|
Apple |
865985 |
194,075 |
18:09 |
+0,045 |
+0,02% |
194,070 |
194,080 |
194,030 |
18,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
205,780 |
18:09 |
+3,320 |
+1,64% |
205,750 |
205,820 |
202,460 |
1,36 Mio. |
|
|
QUALCOMM |
883121 |
202,590 |
18:09 |
-3,320 |
-1,61% |
202,550 |
202,630 |
205,910 |
2,39 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,065 |
18:09 |
-8,195 |
-3,93% |
199,970 |
200,160 |
208,260 |
2,39 Mio. |
|
|
Autodesk |
869964 |
211,350 |
18:09 |
+0,530 |
+0,25% |
211,160 |
211,350 |
210,820 |
1,58 Mio. |
|
|
Workday |
A1J39P |
209,320 |
18:09 |
-1,510 |
-0,72% |
209,220 |
209,380 |
210,830 |
1,21 Mio. |
|
|
Applied Materials |
865177 |
209,260 |
18:09 |
-4,950 |
-2,31% |
209,250 |
209,390 |
214,210 |
1,14 Mio. |
|
|
CDW Corp |
A1W0KL |
221,510 |
18:08 |
-1,980 |
-0,89% |
221,480 |
221,710 |
223,490 |
110.129,00 |
|
|
Marriott International |
913070 |
229,160 |
18:09 |
+0,780 |
+0,34% |
229,160 |
229,390 |
228,380 |
364.403,00 |
|
|
Biogen |
789617 |
231,360 |
18:09 |
+1,560 |
+0,68% |
231,120 |
231,430 |
229,800 |
214.353,00 |
|
|
Analog Devices |
862485 |
230,135 |
18:09 |
-2,075 |
-0,89% |
230,040 |
230,230 |
232,210 |
754.864,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
232,745 |
18:08 |
-1,865 |
-0,79% |
232,380 |
232,590 |
234,610 |
1,38 Mio. |
|
|
Automatic Data Processing |
850347 |
245,000 |
18:09 |
+0,980 |
+0,40% |
244,880 |
245,010 |
244,020 |
236.159,00 |
|
|
Verisk Analytics |
A0YA2M |
255,590 |
18:07 |
+1,840 |
+0,73% |
255,360 |
255,600 |
253,750 |
154.116,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,517 |
18:08 |
-3,423 |
-1,27% |
266,280 |
266,510 |
269,940 |
560.738,00 |
|
|
Cadence Design Systems |
873567 |
284,090 |
18:09 |
-2,060 |
-0,72% |
284,020 |
284,140 |
286,150 |
469.099,00 |
|
|
Charter Communications |
A2AJX9 |
281,390 |
18:09 |
-4,830 |
-1,69% |
281,220 |
281,560 |
286,220 |
185.651,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
289,910 |
18:09 |
-4,570 |
-1,55% |
289,910 |
290,050 |
294,480 |
914.396,00 |
|
|
lululemon athletica |
A0MXBY |
306,870 |
18:09 |
+0,250 |
+0,08% |
306,870 |
307,100 |
306,620 |
945.260,00 |
|
|
Amgen |
867900 |
308,070 |
18:09 |
+0,650 |
+0,21% |
307,850 |
308,100 |
307,420 |
465.220,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
306,310 |
18:09 |
-2,380 |
-0,77% |
306,300 |
306,500 |
308,690 |
2,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
315,200 |
18:08 |
+0,450 |
+0,14% |
315,200 |
315,460 |
314,750 |
168.014,00 |
|
|
Intuitive Surgical |
888024 |
402,840 |
18:09 |
-1,020 |
-0,25% |
402,920 |
403,250 |
403,860 |
326.989,00 |
|
|
Microsoft Corp |
870747 |
412,209 |
18:09 |
-1,310 |
-0,32% |
412,170 |
412,210 |
413,520 |
4,94 Mio. |
|
|
Adobe |
871981 |
444,200 |
18:09 |
+5,180 |
+1,18% |
444,080 |
444,320 |
439,020 |
1,47 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
468,155 |
18:09 |
-2,025 |
-0,43% |
467,900 |
468,410 |
470,180 |
369.858,00 |
|
|
Meta Platforms |
A1JWVX |
474,723 |
18:09 |
-2,767 |
-0,58% |
474,590 |
474,750 |
477,490 |
3,06 Mio. |
|
|
IDEXX Laboratories |
888210 |
488,630 |
18:09 |
-3,800 |
-0,77% |
488,220 |
488,790 |
492,430 |
250.401,00 |
|
|
Roper Technologies |
883563 |
539,490 |
18:09 |
+3,330 |
+0,62% |
539,310 |
539,940 |
536,160 |
138.017,00 |
|
|
Synopsys |
883703 |
555,747 |
18:09 |
-5,432 |
-0,97% |
555,580 |
556,040 |
561,180 |
302.711,00 |
|
|
Intuit |
886053 |
569,025 |
18:09 |
+1,805 |
+0,32% |
568,760 |
569,150 |
567,220 |
532.340,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
630,760 |
18:09 |
-3,030 |
-0,48% |
630,460 |
630,770 |
633,790 |
944.606,00 |
|
|
Cintas Corp |
880205 |
678,960 |
18:08 |
+4,410 |
+0,65% |
678,650 |
679,280 |
674,550 |
136.500,00 |
|
|
KLA Corp |
865884 |
744,640 |
18:05 |
-9,510 |
-1,26% |
743,130 |
744,650 |
754,150 |
136.930,00 |
|
|
Costco Wholesale Corp |
888351 |
822,210 |
18:09 |
+6,820 |
+0,84% |
822,060 |
822,450 |
815,390 |
573.939,00 |
|
|
Lam Research Corp |
869686 |
915,015 |
18:09 |
-20,615 |
-2,20% |
914,580 |
915,470 |
935,630 |
209.453,00 |
|
|
O'Reilly Automotive |
A1H5JY |
962,760 |
18:07 |
+6,150 |
+0,64% |
962,150 |
963,030 |
956,610 |
88.568,00 |
|
|
ASML Holding NV |
A1J85V |
946,755 |
18:09 |
-18,725 |
-1,94% |
946,150 |
947,490 |
965,480 |
286.408,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
990,855 |
18:09 |
+1,375 |
+0,14% |
990,080 |
991,620 |
989,480 |
108.630,00 |
|
|
NVIDIA Corp |
918422 |
1.143,405 |
18:09 |
-6,595 |
-0,57% |
1.143,210 |
1.143,610 |
1.150,000 |
19,84 Mio. |
|
|
Broadcom |
A2JG9Z |
1.312,320 |
18:09 |
-9,580 |
-0,72% |
1.311,730 |
1.312,920 |
1.321,900 |
724.324,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.625,900 |
18:09 |
-67,240 |
-3,97% |
1.623,000 |
1.625,800 |
1.693,140 |
183.749,00 |
|
|
Booking Holdings |
A2JEXP |
3.769,780 |
18:07 |
+6,140 |
+0,16% |
3.762,290 |
3.773,590 |
3.763,640 |
54.004,00 |
|