| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.983,59 |
17:32 |
+38,74 |
+0,19% |
- |
- |
19.944,84 |
0,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,235 |
17:32 |
-0,085 |
-1,02% |
8,230 |
8,240 |
8,320 |
7,89 Mio. |
|
|
Intel Corp |
855681 |
23,605 |
17:32 |
+0,795 |
+3,49% |
23,600 |
23,610 |
22,810 |
57,63 Mio. |
|
|
CSX Corp |
865857 |
33,860 |
17:32 |
-0,280 |
-0,82% |
33,860 |
33,870 |
34,140 |
1,96 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,700 |
17:32 |
±0,000 |
±0,00% |
34,690 |
34,700 |
34,700 |
1,26 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
36,245 |
17:31 |
-0,095 |
-0,26% |
36,240 |
36,250 |
36,340 |
1,68 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,705 |
17:32 |
-0,125 |
-0,33% |
37,700 |
37,710 |
37,830 |
852.809,00 |
|
|
GlobalFoundries |
A3C6AF |
39,400 |
17:32 |
+0,360 |
+0,92% |
39,360 |
39,440 |
39,040 |
237.817,00 |
|
|
Exelon Corp |
852011 |
39,825 |
17:32 |
-0,165 |
-0,41% |
39,820 |
39,830 |
39,990 |
2,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,910 |
17:32 |
-0,440 |
-1,06% |
40,910 |
40,920 |
41,350 |
4,34 Mio. |
|
|
Copart |
893807 |
52,310 |
17:31 |
-0,140 |
-0,27% |
52,310 |
52,320 |
52,450 |
558.627,00 |
|
|
Cisco Systems |
878841 |
52,510 |
17:32 |
-0,010 |
-0,02% |
52,510 |
52,520 |
52,520 |
5,01 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,260 |
17:32 |
-0,190 |
-0,36% |
52,260 |
52,270 |
52,450 |
722.952,00 |
|
|
Xcel Energy |
855009 |
64,155 |
17:32 |
-0,015 |
-0,02% |
64,150 |
64,160 |
64,170 |
549.134,00 |
|
|
Moderna |
A2N9D9 |
64,075 |
17:32 |
+0,135 |
+0,21% |
64,050 |
64,100 |
63,940 |
1,53 Mio. |
|
|
DexCom |
A0D9T1 |
67,570 |
17:32 |
-1,090 |
-1,59% |
67,550 |
67,590 |
68,660 |
1,38 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,290 |
17:32 |
-0,180 |
-0,26% |
70,300 |
70,350 |
70,470 |
876.075,00 |
|
|
Dollar Tree |
A0NFQC |
70,610 |
17:32 |
-0,680 |
-0,95% |
70,600 |
70,630 |
71,290 |
1,06 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,950 |
17:32 |
-0,250 |
-0,35% |
70,950 |
70,970 |
71,200 |
2,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
71,570 |
17:32 |
-0,240 |
-0,33% |
71,570 |
71,600 |
71,810 |
276.237,00 |
|
|
Mondelez International |
A1J4U0 |
74,405 |
17:32 |
+0,245 |
+0,33% |
74,400 |
74,410 |
74,160 |
1,02 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
76,230 |
17:32 |
+0,190 |
+0,25% |
76,250 |
76,270 |
76,040 |
384.216,00 |
|
|
Microchip Technology |
886105 |
76,390 |
17:32 |
-1,110 |
-1,43% |
76,380 |
76,400 |
77,500 |
1,72 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,235 |
17:32 |
+0,365 |
+0,47% |
77,220 |
77,240 |
76,870 |
1,26 Mio. |
|
|
CoStar Group |
922134 |
75,110 |
17:31 |
-1,230 |
-1,61% |
75,090 |
75,140 |
76,340 |
440.461,00 |
|
|
Fortinet |
A0YEFE |
76,340 |
17:32 |
-1,120 |
-1,45% |
76,330 |
76,350 |
77,460 |
1,20 Mio. |
|
|
PayPal Holdings |
A14R7U |
78,160 |
17:32 |
-0,180 |
-0,23% |
78,150 |
78,170 |
78,340 |
4,09 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
79,240 |
17:31 |
-0,320 |
-0,40% |
79,250 |
79,290 |
79,560 |
316.452,00 |
|
|
Gilead Sciences |
885823 |
83,570 |
17:31 |
-0,220 |
-0,26% |
83,580 |
83,590 |
83,790 |
2,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
92,990 |
17:31 |
+0,780 |
+0,85% |
92,970 |
93,000 |
92,210 |
1,21 Mio. |
|
|
Starbucks Corp |
884437 |
95,709 |
17:32 |
+1,259 |
+1,33% |
95,690 |
95,720 |
94,450 |
1,66 Mio. |
|
|
Micron Technology |
869020 |
95,090 |
17:32 |
+1,090 |
+1,16% |
95,080 |
95,090 |
94,000 |
13,83 Mio. |
|
|
PACCAR |
861114 |
98,080 |
17:31 |
-1,090 |
-1,10% |
98,080 |
98,120 |
99,170 |
835.590,00 |
|
|
American Electric Power Compan |
850222 |
101,450 |
17:32 |
+0,040 |
+0,04% |
101,450 |
101,460 |
101,410 |
704.723,00 |
|
|
Trade Desk (The) |
A2ARCV |
110,490 |
17:32 |
-0,300 |
-0,27% |
110,460 |
110,520 |
110,790 |
493.467,00 |
|
|
PDD Holdings |
A2JRK6 |
112,480 |
17:32 |
-1,320 |
-1,16% |
112,480 |
112,490 |
113,800 |
6,21 Mio. |
|
|
Datadog |
A2PSFR |
116,490 |
17:32 |
-0,820 |
-0,70% |
116,440 |
116,540 |
117,310 |
1,36 Mio. |
|
|
NVIDIA Corp |
918422 |
124,010 |
17:32 |
+3,140 |
+2,60% |
123,990 |
124,000 |
120,870 |
139,67 Mio. |
|
|
Illumina |
927079 |
126,330 |
17:32 |
-2,490 |
-1,93% |
126,210 |
126,460 |
128,820 |
281.315,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
130,840 |
17:32 |
-0,640 |
-0,49% |
130,810 |
130,850 |
131,480 |
643.495,00 |
|
|
Paychex |
868284 |
133,180 |
17:31 |
-0,450 |
-0,34% |
133,170 |
133,230 |
133,630 |
404.313,00 |
|
|
Electronic Arts |
878372 |
142,135 |
17:32 |
+0,495 |
+0,35% |
142,120 |
142,150 |
141,640 |
288.452,00 |
|
|
DoorDash |
A2QHEA |
143,835 |
17:31 |
+2,155 |
+1,52% |
143,760 |
143,920 |
141,680 |
1,47 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,490 |
17:31 |
-0,410 |
-0,27% |
150,410 |
150,550 |
150,900 |
127.194,00 |
|
|
Ross Stores |
870053 |
152,860 |
17:32 |
+0,590 |
+0,39% |
152,840 |
152,870 |
152,270 |
390.296,00 |
|
|
Advanced Micro Devices |
863186 |
161,890 |
17:32 |
+3,570 |
+2,25% |
161,870 |
161,900 |
158,320 |
13,79 Mio. |
|
|
Alphabet |
A14Y6F |
162,500 |
17:32 |
+0,210 |
+0,13% |
162,490 |
162,510 |
162,290 |
5,71 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,810 |
17:32 |
+0,190 |
+0,12% |
162,770 |
163,030 |
162,620 |
600.713,00 |
|
|
Alphabet |
A14Y6H |
163,930 |
17:32 |
+0,290 |
+0,18% |
163,920 |
163,940 |
163,640 |
3,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
167,880 |
17:32 |
+0,930 |
+0,56% |
167,850 |
167,910 |
166,950 |
1,85 Mio. |
|
|
PepsiCo |
851995 |
169,880 |
17:32 |
-0,040 |
-0,02% |
169,880 |
169,900 |
169,920 |
947.650,00 |
|
|
Zscaler |
A2JF28 |
172,310 |
17:32 |
-1,840 |
-1,06% |
172,150 |
172,350 |
174,150 |
292.171,00 |
|
|
Broadcom Inc. |
A2JG9Z |
174,475 |
17:32 |
-0,365 |
-0,21% |
174,470 |
174,510 |
174,840 |
5,61 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
182,320 |
17:31 |
-3,110 |
-1,68% |
182,310 |
182,450 |
185,430 |
474.959,00 |
|
|
Biogen |
789617 |
191,405 |
17:31 |
-2,715 |
-1,40% |
191,270 |
191,560 |
194,120 |
351.831,00 |
|
|
Amazon.com |
906866 |
192,867 |
17:32 |
-1,093 |
-0,56% |
192,860 |
192,880 |
193,960 |
8,18 Mio. |
|
|
Applied Materials |
865177 |
198,260 |
17:32 |
+1,480 |
+0,75% |
198,260 |
198,350 |
196,780 |
1,54 Mio. |
|
|
T-Mobile US |
A1T7LU |
202,978 |
17:31 |
+1,538 |
+0,76% |
202,940 |
203,010 |
201,440 |
549.316,00 |
|
|
Old Dominion Freight Line |
923655 |
200,410 |
17:31 |
+1,990 |
+1,00% |
200,230 |
200,500 |
198,420 |
518.190,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
204,630 |
17:32 |
-0,310 |
-0,15% |
204,650 |
204,750 |
204,940 |
1,78 Mio. |
|
|
Honeywell International |
870153 |
205,650 |
17:32 |
+0,380 |
+0,19% |
205,640 |
205,750 |
205,270 |
691.260,00 |
|
|
Cintas Corp |
880205 |
209,015 |
17:31 |
+4,165 |
+2,03% |
209,000 |
209,300 |
204,850 |
793.219,00 |
|
|
CDW Corp |
A1W0KL |
222,360 |
17:31 |
-1,920 |
-0,86% |
222,250 |
222,470 |
224,280 |
122.175,00 |
|
|
Apple |
865985 |
225,640 |
17:32 |
-1,730 |
-0,76% |
225,650 |
225,660 |
227,370 |
12,74 Mio. |
|
|
Analog Devices |
862485 |
226,560 |
17:31 |
-0,770 |
-0,34% |
226,470 |
226,760 |
227,330 |
532.800,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
234,175 |
17:32 |
+0,425 |
+0,18% |
234,060 |
234,290 |
233,750 |
387.076,00 |
|
|
Workday |
A1J39P |
243,740 |
17:31 |
-3,210 |
-1,30% |
243,660 |
243,920 |
246,950 |
305.339,00 |
|
|
Marriott International |
913070 |
246,500 |
17:31 |
-0,880 |
-0,36% |
246,420 |
246,610 |
247,380 |
227.263,00 |
|
|
Tesla |
A1CX3T |
254,800 |
17:32 |
+0,530 |
+0,21% |
254,760 |
254,800 |
254,270 |
33,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
260,385 |
17:32 |
+6,895 |
+2,72% |
259,950 |
260,530 |
253,490 |
2,50 Mio. |
|
|
lululemon athletica |
A0MXBY |
261,380 |
17:31 |
-2,170 |
-0,82% |
261,250 |
261,500 |
263,550 |
384.115,00 |
|
|
Verisk Analytics |
A0YA2M |
265,660 |
17:32 |
+0,870 |
+0,33% |
265,590 |
265,850 |
264,790 |
79.966,00 |
|
|
Autodesk |
869964 |
269,570 |
17:30 |
-0,080 |
-0,03% |
269,460 |
269,700 |
269,650 |
192.589,00 |
|
|
Cadence Design Systems |
873567 |
269,469 |
17:31 |
-3,851 |
-1,41% |
269,390 |
269,580 |
273,320 |
675.022,00 |
|
|
Automatic Data Processing |
850347 |
276,327 |
17:31 |
-0,312 |
-0,11% |
276,200 |
276,470 |
276,640 |
228.998,00 |
|
|
MongoDB |
A2DYB1 |
280,130 |
17:31 |
+0,210 |
+0,08% |
279,960 |
280,340 |
279,920 |
191.410,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
288,273 |
17:32 |
-0,267 |
-0,09% |
288,060 |
288,340 |
288,540 |
1,12 Mio. |
|
|
ANSYS |
901492 |
321,220 |
17:31 |
-2,970 |
-0,92% |
320,600 |
321,310 |
324,190 |
67.733,00 |
|
|
Charter Communications |
A2AJX9 |
317,640 |
17:32 |
-5,720 |
-1,77% |
317,360 |
317,690 |
323,360 |
540.687,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
315,200 |
17:32 |
-15,720 |
-4,75% |
314,970 |
315,490 |
330,920 |
1,28 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
339,394 |
17:31 |
-4,126 |
-1,20% |
339,220 |
339,570 |
343,520 |
469.188,00 |
|
|
Microsoft Corp |
870747 |
431,950 |
17:32 |
+2,780 |
+0,65% |
431,900 |
431,950 |
429,170 |
4,39 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
461,530 |
17:30 |
-1,460 |
-0,32% |
461,260 |
461,710 |
462,990 |
195.077,00 |
|
|
Super Micro Computer |
A0MKJF |
463,307 |
17:32 |
-0,303 |
-0,07% |
463,030 |
463,500 |
463,610 |
2,91 Mio. |
|
|
Intuitive Surgical |
888024 |
484,300 |
17:31 |
-0,100 |
-0,02% |
484,060 |
484,420 |
484,400 |
224.333,00 |
|
|
IDEXX Laboratories |
888210 |
500,630 |
17:29 |
-5,750 |
-1,14% |
500,440 |
501,430 |
506,380 |
80.578,00 |
|
|
Synopsys |
883703 |
508,000 |
17:31 |
+1,170 |
+0,23% |
507,310 |
508,190 |
506,830 |
276.179,00 |
|
|
Adobe |
871981 |
520,610 |
17:32 |
-3,460 |
-0,66% |
520,200 |
520,740 |
524,070 |
1,26 Mio. |
|
|
Roper Technologies |
883563 |
550,390 |
17:28 |
-1,590 |
-0,29% |
550,010 |
550,750 |
551,980 |
48.677,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
570,226 |
17:32 |
+6,896 |
+1,22% |
570,190 |
570,500 |
563,330 |
4,50 Mio. |
|
|
Intuit |
886053 |
637,725 |
17:32 |
-0,475 |
-0,07% |
637,530 |
638,400 |
638,200 |
238.253,00 |
|
|
Netflix |
552484 |
722,030 |
17:31 |
-0,230 |
-0,03% |
722,250 |
722,690 |
722,260 |
941.200,00 |
|
|
KLA Corp |
865884 |
772,845 |
17:31 |
+2,505 |
+0,33% |
772,010 |
773,680 |
770,340 |
140.278,00 |
|
|
Lam Research Corp |
869686 |
806,555 |
17:31 |
+15,495 |
+1,96% |
805,770 |
807,240 |
791,060 |
334.942,00 |
|
|
ASML Holding NV |
A1J85V |
821,410 |
17:32 |
+7,410 |
+0,91% |
820,810 |
821,460 |
814,000 |
276.088,00 |
|
|
Costco Wholesale Corp |
888351 |
904,290 |
17:32 |
+2,750 |
+0,30% |
904,070 |
904,510 |
901,540 |
526.432,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.034,290 |
17:32 |
-11,690 |
-1,12% |
1.033,580 |
1.035,000 |
1.045,980 |
394.845,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.138,120 |
17:30 |
+8,900 |
+0,79% |
1.136,840 |
1.138,630 |
1.129,220 |
72.562,00 |
|
|
MercadoLibre |
A0MYNP |
2.107,090 |
17:31 |
-3,910 |
-0,19% |
2.104,730 |
2.109,620 |
2.111,000 |
79.334,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
4.171,750 |
17:31 |
-5,810 |
-0,14% |
4.170,000 |
4.173,500 |
4.177,560 |
45.198,00 |
|