| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.000,10 |
17:23 |
+55,26 |
+0,28% |
- |
- |
19.944,84 |
0,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,271 |
17:23 |
-0,049 |
-0,59% |
8,270 |
8,280 |
8,320 |
7,43 Mio. |
|
|
Intel Corp |
855681 |
23,684 |
17:23 |
+0,874 |
+3,83% |
23,680 |
23,690 |
22,810 |
54,57 Mio. |
|
|
CSX Corp |
865857 |
33,820 |
17:23 |
-0,320 |
-0,94% |
33,820 |
33,830 |
34,140 |
1,88 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,650 |
17:23 |
-0,050 |
-0,14% |
34,650 |
34,660 |
34,700 |
1,18 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
36,305 |
17:23 |
-0,035 |
-0,10% |
36,300 |
36,310 |
36,340 |
1,62 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
37,695 |
17:23 |
-0,135 |
-0,36% |
37,690 |
37,700 |
37,830 |
808.942,00 |
|
|
GlobalFoundries |
A3C6AF |
39,510 |
17:23 |
+0,470 |
+1,20% |
39,480 |
39,520 |
39,040 |
230.640,00 |
|
|
Exelon Corp |
852011 |
39,845 |
17:23 |
-0,145 |
-0,36% |
39,840 |
39,850 |
39,990 |
2,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,950 |
17:23 |
-0,400 |
-0,97% |
40,950 |
40,960 |
41,350 |
4,14 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,240 |
17:23 |
-0,210 |
-0,40% |
52,220 |
52,240 |
52,450 |
691.704,00 |
|
|
Copart |
893807 |
52,305 |
17:23 |
-0,145 |
-0,28% |
52,300 |
52,310 |
52,450 |
519.540,00 |
|
|
Cisco Systems |
878841 |
52,530 |
17:23 |
+0,010 |
+0,02% |
52,520 |
52,530 |
52,520 |
4,86 Mio. |
|
|
Xcel Energy |
855009 |
64,155 |
17:23 |
-0,015 |
-0,02% |
64,150 |
64,160 |
64,170 |
520.338,00 |
|
|
Moderna |
A2N9D9 |
64,238 |
17:23 |
+0,298 |
+0,47% |
64,220 |
64,260 |
63,940 |
1,49 Mio. |
|
|
DexCom |
A0D9T1 |
67,660 |
17:23 |
-1,000 |
-1,46% |
67,630 |
67,690 |
68,660 |
1,35 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,380 |
17:23 |
-0,090 |
-0,13% |
70,370 |
70,400 |
70,470 |
844.423,00 |
|
|
Dollar Tree |
A0NFQC |
70,580 |
17:23 |
-0,710 |
-1,00% |
70,570 |
70,630 |
71,290 |
1,03 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,920 |
17:23 |
-0,280 |
-0,39% |
70,910 |
70,930 |
71,200 |
2,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
71,590 |
17:23 |
-0,220 |
-0,31% |
71,590 |
71,620 |
71,810 |
265.096,00 |
|
|
Mondelez International |
A1J4U0 |
74,325 |
17:23 |
+0,165 |
+0,22% |
74,320 |
74,330 |
74,160 |
849.716,00 |
|
|
CoStar Group |
922134 |
75,235 |
17:23 |
-1,105 |
-1,45% |
75,210 |
75,270 |
76,340 |
425.382,00 |
|
|
Cognizant Technology Solutions |
915272 |
76,245 |
17:23 |
+0,205 |
+0,27% |
76,240 |
76,250 |
76,040 |
369.207,00 |
|
|
Microchip Technology |
886105 |
76,470 |
17:23 |
-1,030 |
-1,33% |
76,470 |
76,480 |
77,500 |
1,62 Mio. |
|
|
Fortinet |
A0YEFE |
76,490 |
17:23 |
-0,970 |
-1,25% |
76,470 |
76,500 |
77,460 |
1,12 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,210 |
17:23 |
+0,340 |
+0,44% |
77,200 |
77,210 |
76,870 |
1,22 Mio. |
|
|
PayPal Holdings |
A14R7U |
78,104 |
17:23 |
-0,236 |
-0,30% |
78,100 |
78,110 |
78,340 |
3,97 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
79,230 |
17:22 |
-0,330 |
-0,41% |
79,230 |
79,260 |
79,560 |
298.567,00 |
|
|
Gilead Sciences |
885823 |
83,500 |
17:23 |
-0,290 |
-0,35% |
83,490 |
83,510 |
83,790 |
2,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
93,090 |
17:23 |
+0,880 |
+0,95% |
93,080 |
93,110 |
92,210 |
1,13 Mio. |
|
|
Micron Technology |
869020 |
95,420 |
17:23 |
+1,420 |
+1,51% |
95,410 |
95,430 |
94,000 |
13,03 Mio. |
|
|
Starbucks Corp |
884437 |
95,575 |
17:23 |
+1,125 |
+1,19% |
95,570 |
95,580 |
94,450 |
1,52 Mio. |
|
|
PACCAR |
861114 |
98,095 |
17:23 |
-1,075 |
-1,08% |
98,080 |
98,110 |
99,170 |
815.717,00 |
|
|
American Electric Power Compan |
850222 |
101,330 |
17:23 |
-0,080 |
-0,08% |
101,330 |
101,350 |
101,410 |
676.228,00 |
|
|
Trade Desk (The) |
A2ARCV |
110,305 |
17:23 |
-0,485 |
-0,44% |
110,270 |
110,340 |
110,790 |
465.981,00 |
|
|
PDD Holdings |
A2JRK6 |
112,790 |
17:23 |
-1,010 |
-0,89% |
112,780 |
112,800 |
113,800 |
6,05 Mio. |
|
|
Datadog |
A2PSFR |
116,450 |
17:23 |
-0,860 |
-0,73% |
116,400 |
116,540 |
117,310 |
1,35 Mio. |
|
|
NVIDIA Corp |
918422 |
124,459 |
17:23 |
+3,589 |
+2,97% |
124,450 |
124,460 |
120,870 |
133,64 Mio. |
|
|
Illumina |
927079 |
126,690 |
17:23 |
-2,130 |
-1,65% |
126,470 |
126,730 |
128,820 |
264.586,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
130,770 |
17:23 |
-0,710 |
-0,54% |
130,730 |
130,800 |
131,480 |
617.124,00 |
|
|
Paychex |
868284 |
133,175 |
17:23 |
-0,455 |
-0,34% |
133,140 |
133,210 |
133,630 |
387.442,00 |
|
|
Electronic Arts |
878372 |
142,075 |
17:23 |
+0,435 |
+0,31% |
142,060 |
142,140 |
141,640 |
270.999,00 |
|
|
DoorDash |
A2QHEA |
143,935 |
17:23 |
+2,255 |
+1,59% |
143,880 |
143,990 |
141,680 |
1,44 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,195 |
17:23 |
-0,705 |
-0,47% |
150,130 |
150,270 |
150,900 |
120.770,00 |
|
|
Ross Stores |
870053 |
153,070 |
17:22 |
+0,800 |
+0,53% |
153,010 |
153,070 |
152,270 |
375.995,00 |
|
|
Advanced Micro Devices |
863186 |
161,885 |
17:23 |
+3,565 |
+2,25% |
161,890 |
161,910 |
158,320 |
12,79 Mio. |
|
|
Alphabet |
A14Y6F |
162,520 |
17:23 |
+0,230 |
+0,14% |
162,520 |
162,540 |
162,290 |
5,51 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,700 |
17:23 |
+0,080 |
+0,05% |
162,600 |
162,850 |
162,620 |
397.990,00 |
|
|
Alphabet |
A14Y6H |
163,950 |
17:23 |
+0,310 |
+0,19% |
163,950 |
163,960 |
163,640 |
3,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
168,150 |
17:23 |
+1,200 |
+0,72% |
168,140 |
168,230 |
166,950 |
1,78 Mio. |
|
|
PepsiCo |
851995 |
169,790 |
17:23 |
-0,130 |
-0,08% |
169,770 |
169,810 |
169,920 |
881.745,00 |
|
|
Zscaler |
A2JF28 |
172,230 |
17:23 |
-1,920 |
-1,10% |
172,070 |
172,400 |
174,150 |
281.584,00 |
|
|
Broadcom Inc. |
A2JG9Z |
175,090 |
17:23 |
+0,250 |
+0,14% |
175,080 |
175,120 |
174,840 |
5,20 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
182,410 |
17:23 |
-3,020 |
-1,63% |
182,410 |
182,550 |
185,430 |
438.210,00 |
|
|
Biogen |
789617 |
191,230 |
17:23 |
-2,890 |
-1,49% |
191,120 |
191,340 |
194,120 |
335.815,00 |
|
|
Amazon.com |
906866 |
192,990 |
17:23 |
-0,970 |
-0,50% |
192,980 |
193,000 |
193,960 |
7,87 Mio. |
|
|
Applied Materials |
865177 |
198,705 |
17:23 |
+1,925 |
+0,98% |
198,610 |
198,810 |
196,780 |
1,50 Mio. |
|
|
Old Dominion Freight Line |
923655 |
200,080 |
17:23 |
+1,660 |
+0,84% |
200,010 |
200,300 |
198,420 |
502.251,00 |
|
|
T-Mobile US |
A1T7LU |
202,860 |
17:23 |
+1,420 |
+0,70% |
202,850 |
202,930 |
201,440 |
525.577,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
204,990 |
17:23 |
+0,050 |
+0,02% |
204,880 |
204,990 |
204,940 |
1,75 Mio. |
|
|
Honeywell International |
870153 |
205,690 |
17:23 |
+0,420 |
+0,20% |
205,650 |
205,700 |
205,270 |
573.722,00 |
|
|
Cintas Corp |
880205 |
208,160 |
17:23 |
+3,310 |
+1,62% |
207,990 |
208,330 |
204,850 |
753.029,00 |
|
|
CDW Corp |
A1W0KL |
223,025 |
17:23 |
-1,255 |
-0,56% |
222,890 |
223,210 |
224,280 |
117.291,00 |
|
|
Apple |
865985 |
225,752 |
17:23 |
-1,618 |
-0,71% |
225,750 |
225,760 |
227,370 |
12,05 Mio. |
|
|
Analog Devices |
862485 |
226,997 |
17:23 |
-0,332 |
-0,15% |
226,880 |
227,130 |
227,330 |
478.867,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
234,570 |
17:23 |
+0,820 |
+0,35% |
234,500 |
234,710 |
233,750 |
372.051,00 |
|
|
Workday |
A1J39P |
243,800 |
17:23 |
-3,150 |
-1,28% |
243,740 |
243,960 |
246,950 |
291.342,00 |
|
|
Marriott International |
913070 |
246,940 |
17:23 |
-0,440 |
-0,18% |
246,860 |
247,010 |
247,380 |
219.857,00 |
|
|
Tesla |
A1CX3T |
254,780 |
17:23 |
+0,510 |
+0,20% |
254,800 |
254,840 |
254,270 |
32,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
259,920 |
17:23 |
+6,430 |
+2,54% |
259,740 |
260,100 |
253,490 |
2,42 Mio. |
|
|
lululemon athletica |
A0MXBY |
261,160 |
17:23 |
-2,390 |
-0,91% |
260,940 |
261,360 |
263,550 |
362.413,00 |
|
|
Verisk Analytics |
A0YA2M |
265,540 |
17:23 |
+0,750 |
+0,28% |
265,370 |
265,540 |
264,790 |
77.123,00 |
|
|
Autodesk |
869964 |
269,810 |
17:23 |
+0,160 |
+0,06% |
269,750 |
269,970 |
269,650 |
187.300,00 |
|
|
Cadence Design Systems |
873567 |
270,150 |
17:23 |
-3,170 |
-1,16% |
270,060 |
270,240 |
273,320 |
656.566,00 |
|
|
Automatic Data Processing |
850347 |
276,025 |
17:22 |
-0,615 |
-0,22% |
275,950 |
276,260 |
276,640 |
225.596,00 |
|
|
MongoDB |
A2DYB1 |
280,280 |
17:20 |
+0,360 |
+0,13% |
280,030 |
280,550 |
279,920 |
184.601,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
288,203 |
17:23 |
-0,337 |
-0,12% |
287,910 |
288,230 |
288,540 |
1,07 Mio. |
|
|
Amgen |
867900 |
315,680 |
17:23 |
-15,240 |
-4,61% |
315,390 |
315,750 |
330,920 |
1,24 Mio. |
|
|
Charter Communications |
A2AJX9 |
318,050 |
17:23 |
-5,310 |
-1,64% |
317,830 |
318,280 |
323,360 |
507.638,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
320,940 |
17:23 |
-3,250 |
-1,00% |
320,550 |
321,330 |
324,190 |
66.949,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
339,580 |
17:23 |
-3,940 |
-1,15% |
339,460 |
339,760 |
343,520 |
447.053,00 |
|
|
Microsoft Corp |
870747 |
431,450 |
17:23 |
+2,280 |
+0,53% |
431,400 |
431,470 |
429,170 |
4,23 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
461,810 |
17:23 |
-1,180 |
-0,25% |
461,590 |
462,090 |
462,990 |
186.024,00 |
|
|
Super Micro Computer |
A0MKJF |
464,270 |
17:23 |
+0,660 |
+0,14% |
464,000 |
464,540 |
463,610 |
2,78 Mio. |
|
|
Intuitive Surgical |
888024 |
484,600 |
17:22 |
+0,200 |
+0,04% |
484,400 |
485,020 |
484,400 |
218.972,00 |
|
|
IDEXX Laboratories |
888210 |
501,470 |
17:23 |
-4,910 |
-0,97% |
501,600 |
502,730 |
506,380 |
76.689,00 |
|
|
Synopsys |
883703 |
508,715 |
17:23 |
+1,885 |
+0,37% |
508,200 |
509,230 |
506,830 |
269.457,00 |
|
|
Adobe |
871981 |
520,260 |
17:23 |
-3,810 |
-0,73% |
520,030 |
520,490 |
524,070 |
1,21 Mio. |
|
|
Roper Technologies |
883563 |
550,080 |
17:22 |
-1,900 |
-0,34% |
550,250 |
550,930 |
551,980 |
47.245,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
570,815 |
17:23 |
+7,485 |
+1,33% |
570,680 |
570,830 |
563,330 |
4,32 Mio. |
|
|
Intuit |
886053 |
637,990 |
17:21 |
-0,210 |
-0,03% |
637,580 |
638,620 |
638,200 |
228.604,00 |
|
|
Netflix |
552484 |
723,710 |
17:23 |
+1,450 |
+0,20% |
723,200 |
723,650 |
722,260 |
914.401,00 |
|
|
KLA Corp |
865884 |
774,405 |
17:22 |
+4,065 |
+0,53% |
773,620 |
775,040 |
770,340 |
130.645,00 |
|
|
Lam Research Corp |
869686 |
808,950 |
17:23 |
+17,890 |
+2,26% |
808,500 |
809,400 |
791,060 |
321.418,00 |
|
|
ASML Holding NV |
A1J85V |
822,105 |
17:23 |
+8,105 |
+1,00% |
821,820 |
822,140 |
814,000 |
258.622,00 |
|
|
Costco Wholesale Corp |
888351 |
905,410 |
17:23 |
+3,870 |
+0,43% |
905,120 |
905,700 |
901,540 |
508.867,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.032,580 |
17:23 |
-13,400 |
-1,28% |
1.031,820 |
1.033,380 |
1.045,980 |
360.720,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.141,545 |
17:19 |
+12,325 |
+1,09% |
1.141,010 |
1.142,000 |
1.129,220 |
54.672,00 |
|
|
MercadoLibre |
A0MYNP |
2.109,920 |
17:22 |
-1,080 |
-0,05% |
2.107,800 |
2.112,060 |
2.111,000 |
76.732,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
4.169,080 |
17:21 |
-8,480 |
-0,20% |
4.164,660 |
4.173,500 |
4.177,560 |
42.705,00 |
|