| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.770,50 |
17:02 |
+19,45 |
+0,10% |
- |
- |
19.751,05 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,710 |
17:02 |
+0,010 |
+0,37% |
2,710 |
2,720 |
2,700 |
5,52 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,250 |
17:02 |
±0,000 |
±0,00% |
7,240 |
7,250 |
7,250 |
2,71 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,805 |
17:02 |
-3,855 |
-24,62% |
11,800 |
11,810 |
15,660 |
68,74 Mio. |
|
|
Intel Corp |
855681 |
30,555 |
17:02 |
+0,015 |
+0,05% |
30,550 |
30,560 |
30,540 |
5,87 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,320 |
17:02 |
±0,000 |
±0,00% |
32,320 |
32,330 |
32,320 |
941.559,00 |
|
|
CSX Corp |
865857 |
33,115 |
17:02 |
+0,105 |
+0,32% |
33,110 |
33,120 |
33,010 |
2,38 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,425 |
17:02 |
+0,065 |
+0,19% |
34,420 |
34,430 |
34,360 |
1,34 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,555 |
17:01 |
+0,085 |
+0,25% |
34,550 |
34,560 |
34,470 |
1,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,850 |
17:02 |
+0,050 |
+0,14% |
34,840 |
34,850 |
34,800 |
665.900,00 |
|
|
Comcast Corp |
157484 |
38,065 |
17:02 |
-0,155 |
-0,41% |
38,060 |
38,070 |
38,220 |
1,87 Mio. |
|
|
Cisco Systems |
878841 |
46,935 |
17:02 |
+0,075 |
+0,16% |
46,930 |
46,940 |
46,860 |
2,94 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,305 |
17:02 |
-0,535 |
-1,05% |
50,290 |
50,320 |
50,840 |
185.168,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,530 |
17:02 |
+0,070 |
+0,14% |
50,520 |
50,530 |
50,460 |
627.626,00 |
|
|
Xcel Energy |
855009 |
53,850 |
17:02 |
+0,060 |
+0,11% |
53,830 |
53,850 |
53,790 |
318.669,00 |
|
|
Copart |
893807 |
54,575 |
17:02 |
-0,055 |
-0,10% |
54,570 |
54,580 |
54,630 |
837.720,00 |
|
|
PayPal Holdings |
A14R7U |
58,190 |
17:02 |
-0,070 |
-0,12% |
58,170 |
58,190 |
58,260 |
3,84 Mio. |
|
|
Fortinet |
A0YEFE |
59,330 |
17:02 |
+1,220 |
+2,10% |
59,320 |
59,340 |
58,110 |
1,08 Mio. |
|
|
Fastenal Company |
887891 |
63,680 |
17:02 |
+0,270 |
+0,43% |
63,650 |
63,670 |
63,410 |
447.289,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
66,780 |
17:02 |
+0,140 |
+0,21% |
66,780 |
66,790 |
66,640 |
742.081,00 |
|
|
ON Semiconductor Corp |
930124 |
67,735 |
17:02 |
-0,435 |
-0,64% |
67,740 |
67,780 |
68,170 |
597.467,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,010 |
17:02 |
-0,290 |
-0,42% |
68,010 |
68,020 |
68,300 |
334.979,00 |
|
|
Marvell Technology |
A3CNLD |
68,105 |
17:02 |
-0,165 |
-0,24% |
68,090 |
68,100 |
68,270 |
1,68 Mio. |
|
|
Gilead Sciences |
885823 |
69,340 |
17:02 |
+0,030 |
+0,04% |
69,320 |
69,360 |
69,310 |
1,26 Mio. |
|
|
CoStar Group |
922134 |
73,870 |
17:02 |
+1,020 |
+1,40% |
73,830 |
73,880 |
72,850 |
530.308,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,400 |
17:02 |
-0,140 |
-0,19% |
74,370 |
74,420 |
74,540 |
175.769,00 |
|
|
AstraZeneca PLC |
886715 |
78,430 |
17:02 |
-0,650 |
-0,82% |
78,400 |
78,420 |
79,080 |
538.372,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,460 |
17:02 |
+0,460 |
+0,59% |
78,440 |
78,480 |
78,000 |
346.613,00 |
|
|
Starbucks Corp |
884437 |
79,245 |
17:02 |
+0,095 |
+0,12% |
79,240 |
79,250 |
79,150 |
4,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,620 |
17:02 |
+0,460 |
+0,53% |
87,590 |
87,630 |
87,160 |
780.387,00 |
|
|
Microchip Technology |
886105 |
88,800 |
17:02 |
-1,250 |
-1,39% |
88,780 |
88,810 |
90,050 |
842.878,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,290 |
17:02 |
+0,580 |
+0,59% |
98,260 |
98,380 |
97,710 |
504.947,00 |
|
|
PACCAR |
861114 |
103,770 |
17:02 |
-0,520 |
-0,50% |
103,780 |
103,810 |
104,290 |
399.233,00 |
|
|
Dollar Tree |
A0NFQC |
105,480 |
17:02 |
+2,050 |
+1,98% |
105,430 |
105,500 |
103,430 |
1,61 Mio. |
|
|
Illumina |
927079 |
106,640 |
17:02 |
+0,960 |
+0,91% |
106,640 |
106,780 |
105,680 |
445.613,00 |
|
|
DoorDash |
A2QHEA |
109,910 |
17:02 |
-1,170 |
-1,05% |
109,840 |
109,990 |
111,080 |
729.712,00 |
|
|
DexCom |
A0D9T1 |
113,730 |
17:02 |
+0,220 |
+0,19% |
113,690 |
113,770 |
113,510 |
480.736,00 |
|
|
Paychex |
868284 |
117,235 |
17:02 |
-0,155 |
-0,13% |
117,200 |
117,270 |
117,390 |
703.612,00 |
|
|
Moderna |
A2N9D9 |
119,875 |
17:02 |
-2,575 |
-2,10% |
119,760 |
120,000 |
122,450 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
124,220 |
17:02 |
-2,180 |
-1,72% |
124,210 |
124,230 |
126,400 |
90,03 Mio. |
|
|
Datadog |
A2PSFR |
126,045 |
17:02 |
+2,855 |
+2,32% |
126,030 |
126,060 |
123,190 |
877.285,00 |
|
|
PDD Holdings |
A2JRK6 |
132,935 |
17:02 |
-5,295 |
-3,83% |
132,920 |
132,950 |
138,230 |
4,16 Mio. |
|
|
Micron Technology |
869020 |
133,985 |
17:02 |
-8,375 |
-5,88% |
133,930 |
134,020 |
142,360 |
29,68 Mio. |
|
|
Electronic Arts |
878372 |
140,430 |
17:02 |
-0,140 |
-0,10% |
140,410 |
140,450 |
140,570 |
198.039,00 |
|
|
Ross Stores |
870053 |
147,230 |
17:02 |
-1,510 |
-1,02% |
147,210 |
147,270 |
148,740 |
211.133,00 |
|
|
Airbnb |
A2QG35 |
149,925 |
17:02 |
-0,075 |
-0,05% |
149,890 |
149,960 |
150,000 |
618.231,00 |
|
|
Take-Two Interactive Software |
914508 |
157,640 |
17:02 |
+0,100 |
+0,06% |
157,590 |
157,690 |
157,540 |
142.734,00 |
|
|
Advanced Micro Devices |
863186 |
158,415 |
17:02 |
+0,875 |
+0,56% |
158,400 |
158,430 |
157,540 |
12,47 Mio. |
|
|
PepsiCo |
851995 |
166,205 |
17:02 |
-0,535 |
-0,32% |
166,180 |
166,230 |
166,740 |
798.120,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
175,860 |
17:02 |
+4,200 |
+2,45% |
175,910 |
176,080 |
171,660 |
520.242,00 |
|
|
Old Dominion Freight Line |
923655 |
175,955 |
17:02 |
-0,085 |
-0,05% |
175,760 |
176,150 |
176,040 |
159.070,00 |
|
|
T-Mobile US |
A1T7LU |
176,370 |
17:02 |
+0,060 |
+0,03% |
176,340 |
176,380 |
176,310 |
461.549,00 |
|
|
Alphabet |
A14Y6F |
185,690 |
17:02 |
+1,810 |
+0,98% |
185,680 |
185,700 |
183,880 |
5,75 Mio. |
|
|
Alphabet |
A14Y6H |
187,128 |
17:02 |
+1,758 |
+0,95% |
187,120 |
187,140 |
185,370 |
4,31 Mio. |
|
|
Zscaler |
A2JF28 |
187,910 |
17:02 |
+8,990 |
+5,02% |
187,800 |
188,020 |
178,920 |
733.250,00 |
|
|
Texas Instruments |
852654 |
192,559 |
17:02 |
-0,541 |
-0,28% |
192,510 |
192,600 |
193,100 |
690.434,00 |
|
|
Tesla |
A1CX3T |
195,190 |
17:02 |
-1,180 |
-0,60% |
195,190 |
195,230 |
196,370 |
34,35 Mio. |
|
|
Amazon.com |
906866 |
195,830 |
17:02 |
+2,220 |
+1,15% |
195,830 |
195,860 |
193,610 |
19,34 Mio. |
|
|
QUALCOMM |
883121 |
196,010 |
17:02 |
-1,320 |
-0,67% |
195,990 |
196,040 |
197,330 |
2,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
197,300 |
17:02 |
+0,340 |
+0,17% |
197,160 |
197,500 |
196,960 |
164.419,00 |
|
|
Constellation Energy Corp |
A3DCXB |
204,000 |
17:02 |
-6,310 |
-3,00% |
204,000 |
204,130 |
210,310 |
1,60 Mio. |
|
|
Apple |
865985 |
213,315 |
17:02 |
+0,065 |
+0,03% |
213,310 |
213,320 |
213,250 |
17,98 Mio. |
|
|
Honeywell International |
870153 |
214,793 |
17:02 |
+1,363 |
+0,64% |
214,790 |
214,910 |
213,430 |
383.261,00 |
|
|
Workday |
A1J39P |
220,960 |
17:02 |
+4,180 |
+1,93% |
220,850 |
220,960 |
216,780 |
327.046,00 |
|
|
CDW Corp |
A1W0KL |
223,058 |
17:02 |
-0,072 |
-0,03% |
222,840 |
223,060 |
223,130 |
233.500,00 |
|
|
Analog Devices |
862485 |
226,900 |
17:02 |
-0,940 |
-0,41% |
226,840 |
226,900 |
227,840 |
279.726,00 |
|
|
Biogen |
789617 |
229,505 |
17:02 |
+5,045 |
+2,25% |
229,270 |
229,550 |
224,460 |
202.425,00 |
|
|
Applied Materials |
865177 |
232,880 |
17:02 |
+0,710 |
+0,31% |
232,730 |
232,870 |
232,170 |
1,02 Mio. |
|
|
Automatic Data Processing |
850347 |
237,670 |
17:02 |
-0,350 |
-0,15% |
237,580 |
237,680 |
238,020 |
317.013,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
240,770 |
17:02 |
-0,740 |
-0,31% |
240,670 |
240,880 |
241,510 |
139.637,00 |
|
|
Autodesk |
869964 |
243,850 |
17:02 |
+0,570 |
+0,23% |
243,730 |
243,880 |
243,280 |
178.044,00 |
|
|
MongoDB |
A2DYB1 |
245,010 |
17:02 |
+4,490 |
+1,87% |
245,050 |
245,300 |
240,520 |
494.605,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,270 |
17:01 |
-0,900 |
-0,34% |
267,090 |
267,420 |
268,170 |
148.378,00 |
|
|
Verisk Analytics |
A0YA2M |
271,305 |
17:02 |
+1,445 |
+0,54% |
271,180 |
271,420 |
269,860 |
81.994,00 |
|
|
Charter Communications |
A2AJX9 |
294,900 |
17:02 |
+3,310 |
+1,14% |
294,790 |
295,030 |
291,590 |
208.300,00 |
|
|
lululemon athletica |
A0MXBY |
305,270 |
17:02 |
+0,460 |
+0,15% |
305,010 |
305,420 |
304,810 |
369.634,00 |
|
|
Cadence Design Systems |
873567 |
310,650 |
17:02 |
+1,320 |
+0,43% |
310,600 |
310,820 |
309,330 |
318.830,00 |
|
|
Amgen |
867900 |
314,660 |
17:02 |
+1,840 |
+0,59% |
314,230 |
314,660 |
312,820 |
488.266,00 |
|
|
ANSYS |
901492 |
322,150 |
17:02 |
+0,830 |
+0,26% |
321,790 |
322,500 |
321,320 |
49.857,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
343,150 |
17:02 |
+17,890 |
+5,50% |
342,910 |
343,240 |
325,260 |
2,02 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
388,760 |
17:02 |
+8,390 |
+2,21% |
388,550 |
388,980 |
380,370 |
1,15 Mio. |
|
|
Intuitive Surgical |
888024 |
441,840 |
17:02 |
-0,720 |
-0,16% |
441,770 |
442,010 |
442,560 |
183.144,00 |
|
|
Microsoft Corp |
870747 |
455,390 |
17:02 |
+3,230 |
+0,71% |
455,370 |
455,420 |
452,160 |
3,92 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
473,705 |
17:01 |
-0,295 |
-0,06% |
473,590 |
474,220 |
474,000 |
160.199,00 |
|
|
IDEXX Laboratories |
888210 |
489,245 |
17:00 |
+0,635 |
+0,13% |
488,930 |
489,560 |
488,610 |
54.780,00 |
|
|
Meta Platforms |
A1JWVX |
518,280 |
17:02 |
+5,160 |
+1,01% |
518,320 |
518,490 |
513,120 |
4,07 Mio. |
|
|
Adobe |
871981 |
544,720 |
17:02 |
+16,060 |
+3,04% |
544,600 |
544,860 |
528,660 |
1,64 Mio. |
|
|
Roper Technologies |
883563 |
562,665 |
17:02 |
+5,125 |
+0,92% |
562,240 |
563,120 |
557,540 |
53.269,00 |
|
|
Synopsys |
883703 |
601,360 |
17:02 |
+2,840 |
+0,47% |
601,330 |
602,250 |
598,520 |
163.375,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
650,900 |
17:02 |
+13,420 |
+2,11% |
650,600 |
651,160 |
637,480 |
252.220,00 |
|
|
Netflix |
552484 |
681,610 |
17:02 |
+3,920 |
+0,58% |
681,600 |
682,330 |
677,690 |
586.392,00 |
|
|
Cintas Corp |
880205 |
709,620 |
17:01 |
+2,140 |
+0,30% |
708,000 |
709,610 |
707,480 |
82.796,00 |
|
|
KLA Corp |
865884 |
810,815 |
17:01 |
-2,485 |
-0,31% |
810,470 |
811,300 |
813,300 |
121.417,00 |
|
|
Costco Wholesale Corp |
888351 |
852,197 |
17:02 |
-4,642 |
-0,54% |
851,910 |
852,410 |
856,840 |
310.540,00 |
|
|
ASML Holding NV |
A1J85V |
1.027,675 |
17:01 |
+11,075 |
+1,09% |
1.027,600 |
1.028,030 |
1.016,600 |
258.801,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.051,910 |
17:01 |
+1,060 |
+0,10% |
1.049,350 |
1.051,920 |
1.050,850 |
80.369,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.055,420 |
17:01 |
-13,740 |
-1,29% |
1.055,410 |
1.057,430 |
1.069,160 |
51.254,00 |
|
|
Lam Research Corp |
869686 |
1.055,850 |
17:02 |
+0,090 |
+0,01% |
1.054,040 |
1.056,530 |
1.055,760 |
247.198,00 |
|
|
Broadcom |
A2JG9Z |
1.586,580 |
17:02 |
-5,420 |
-0,34% |
1.585,710 |
1.587,400 |
1.592,000 |
870.160,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.655,555 |
17:01 |
-23,405 |
-1,39% |
1.652,020 |
1.658,740 |
1.678,960 |
67.823,00 |
|
|
Booking Holdings |
A2JEXP |
4.023,975 |
17:01 |
+41,595 |
+1,04% |
4.017,400 |
4.033,000 |
3.982,380 |
43.588,00 |
|