| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.601,28 |
17:15 |
+24,35 |
+0,12% |
- |
- |
19.576,92 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,960 |
17:15 |
-3,080 |
-4,10% |
71,960 |
71,990 |
75,040 |
1,16 Mio. |
|
|
Fastenal Company |
887891 |
62,220 |
17:15 |
-2,070 |
-3,22% |
62,220 |
62,240 |
64,290 |
1,27 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,970 |
17:15 |
-6,960 |
-3,16% |
212,970 |
213,190 |
219,930 |
703.767,00 |
|
|
ASML Holding NV |
A1J85V |
1.020,345 |
17:15 |
-32,365 |
-3,07% |
1.020,130 |
1.020,680 |
1.052,710 |
427.761,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,230 |
17:15 |
-8,240 |
-2,99% |
267,090 |
267,450 |
275,470 |
664.940,00 |
|
|
Moderna |
A2N9D9 |
141,200 |
17:15 |
-4,030 |
-2,77% |
141,110 |
141,290 |
145,230 |
1,04 Mio. |
|
|
Datadog |
A2PSFR |
116,300 |
17:15 |
-3,240 |
-2,71% |
116,260 |
116,340 |
119,540 |
1,06 Mio. |
|
|
Marriott International |
913070 |
235,805 |
17:15 |
-4,665 |
-1,94% |
235,720 |
235,890 |
240,470 |
385.379,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CSX Corp |
865857 |
31,925 |
17:15 |
-0,605 |
-1,86% |
31,920 |
31,930 |
32,530 |
2,14 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,300 |
17:15 |
-2,770 |
-1,83% |
148,300 |
148,360 |
151,070 |
2,60 Mio. |
|
|
Tesla |
A1CX3T |
179,150 |
17:15 |
-3,320 |
-1,82% |
179,130 |
179,160 |
182,470 |
40,81 Mio. |
|
|
CDW Corp |
A1W0KL |
221,150 |
17:15 |
-3,950 |
-1,75% |
221,040 |
221,280 |
225,100 |
93.002,00 |
|
|
Old Dominion Freight Line |
923655 |
169,900 |
17:15 |
-3,010 |
-1,74% |
169,690 |
170,090 |
172,910 |
991.886,00 |
|
|
Microchip Technology |
886105 |
91,195 |
17:15 |
-1,615 |
-1,74% |
91,190 |
91,220 |
92,810 |
869.514,00 |
|
|
DoorDash |
A2QHEA |
111,830 |
17:15 |
-1,940 |
-1,71% |
111,800 |
111,910 |
113,770 |
499.222,00 |
|
|
KLA Corp |
865884 |
816,670 |
17:13 |
-13,360 |
-1,61% |
816,000 |
817,310 |
830,030 |
99.309,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,760 |
17:15 |
-1,230 |
-1,60% |
75,710 |
75,760 |
76,990 |
757.823,00 |
|
|
QUALCOMM |
883121 |
214,440 |
17:15 |
-3,370 |
-1,55% |
214,380 |
214,500 |
217,810 |
1,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
187,430 |
17:15 |
-2,920 |
-1,53% |
187,430 |
187,610 |
190,350 |
172.273,00 |
|
|
PACCAR |
861114 |
105,500 |
17:15 |
-1,600 |
-1,49% |
105,480 |
105,530 |
107,100 |
528.390,00 |
|
|
Dollar Tree |
A0NFQC |
105,010 |
17:15 |
-1,520 |
-1,43% |
104,960 |
105,060 |
106,530 |
495.032,00 |
|
|
Marvell Technology |
A3CNLD |
71,880 |
17:15 |
-0,990 |
-1,36% |
71,870 |
71,890 |
72,870 |
1,84 Mio. |
|
|
Texas Instruments |
852654 |
193,720 |
17:15 |
-2,560 |
-1,30% |
193,670 |
193,740 |
196,280 |
633.369,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,225 |
17:15 |
-0,405 |
-1,28% |
31,210 |
31,220 |
31,630 |
962.508,00 |
|
|
Micron Technology |
869020 |
141,346 |
17:15 |
-1,794 |
-1,25% |
141,350 |
141,390 |
143,140 |
6,45 Mio. |
|
|
Automatic Data Processing |
850347 |
241,355 |
17:15 |
-2,915 |
-1,19% |
241,300 |
241,410 |
244,270 |
215.911,00 |
|
|
Xcel Energy |
855009 |
53,700 |
17:15 |
-0,640 |
-1,18% |
53,690 |
53,710 |
54,340 |
513.307,00 |
|
|
Lam Research Corp |
869686 |
1.026,700 |
17:14 |
-11,800 |
-1,14% |
1.026,950 |
1.029,330 |
1.038,500 |
121.036,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
231,190 |
17:15 |
-2,650 |
-1,13% |
231,110 |
231,330 |
233,840 |
138.726,00 |
|
|
Applied Materials |
865177 |
234,860 |
17:15 |
-2,690 |
-1,13% |
234,790 |
234,910 |
237,550 |
871.053,00 |
|
|
lululemon athletica |
A0MXBY |
304,240 |
17:15 |
-3,250 |
-1,06% |
304,220 |
304,500 |
307,490 |
499.427,00 |
|
|
Copart |
893807 |
52,500 |
17:15 |
-0,560 |
-1,06% |
52,490 |
52,500 |
53,060 |
714.126,00 |
|
|
Analog Devices |
862485 |
231,650 |
17:15 |
-2,380 |
-1,02% |
231,600 |
231,770 |
234,030 |
676.320,00 |
|
|
Cognizant Technology Solutions |
915272 |
64,000 |
17:15 |
-0,610 |
-0,94% |
63,990 |
64,000 |
64,610 |
464.796,00 |
|
|
Starbucks Corp |
884437 |
79,515 |
17:15 |
-0,725 |
-0,90% |
79,510 |
79,520 |
80,240 |
1,96 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.822,950 |
17:15 |
-33,190 |
-0,86% |
3.820,050 |
3.826,680 |
3.856,140 |
39.782,00 |
|
|
ANSYS |
901492 |
322,455 |
17:12 |
-2,555 |
-0,79% |
322,380 |
322,800 |
325,010 |
89.609,00 |
|
|
Airbnb |
A2QG35 |
144,960 |
17:15 |
-1,140 |
-0,78% |
144,940 |
145,010 |
146,100 |
828.312,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
74,620 |
17:15 |
-0,580 |
-0,77% |
74,620 |
74,660 |
75,200 |
444.957,00 |
|
|
Honeywell International |
870153 |
207,060 |
17:15 |
-1,570 |
-0,75% |
207,020 |
207,130 |
208,630 |
422.807,00 |
|
|
PayPal Holdings |
A14R7U |
61,090 |
17:15 |
-0,450 |
-0,73% |
61,080 |
61,100 |
61,540 |
2,90 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,320 |
17:15 |
-0,220 |
-0,68% |
32,310 |
32,320 |
32,540 |
1,81 Mio. |
|
|
Paychex |
868284 |
121,870 |
17:15 |
-0,800 |
-0,65% |
121,800 |
121,890 |
122,670 |
239.196,00 |
|
|
Comcast Corp |
157484 |
37,340 |
17:15 |
-0,240 |
-0,64% |
37,330 |
37,340 |
37,580 |
2,61 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,965 |
17:15 |
-0,455 |
-0,61% |
73,930 |
74,000 |
74,420 |
1,05 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,525 |
17:15 |
-0,015 |
-0,59% |
2,520 |
2,530 |
2,540 |
11,74 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,365 |
17:15 |
-0,085 |
-0,55% |
15,360 |
15,370 |
15,450 |
2,01 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,080 |
17:15 |
-0,820 |
-0,51% |
159,060 |
159,090 |
159,900 |
16,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
30,320 |
17:15 |
-0,140 |
-0,46% |
30,310 |
30,320 |
30,460 |
7,61 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,215 |
17:15 |
-0,405 |
-0,42% |
95,170 |
95,260 |
95,620 |
476.261,00 |
|
|
Take-Two Interactive Software |
914508 |
157,065 |
17:15 |
-0,655 |
-0,42% |
156,990 |
157,100 |
157,720 |
206.355,00 |
|
|
American Electric Power Compan |
850222 |
87,540 |
17:15 |
-0,360 |
-0,41% |
87,540 |
87,560 |
87,900 |
257.223,00 |
|
|
Amazon.com |
906866 |
183,095 |
17:15 |
-0,735 |
-0,40% |
183,080 |
183,100 |
183,830 |
7,55 Mio. |
|
|
Amgen |
867900 |
297,335 |
17:15 |
-1,165 |
-0,39% |
297,160 |
297,520 |
298,500 |
367.147,00 |
|
|
Mondelez International |
A1J4U0 |
65,855 |
17:15 |
-0,245 |
-0,37% |
65,850 |
65,860 |
66,100 |
1,11 Mio. |
|
|
Illumina |
927079 |
108,820 |
17:15 |
-0,400 |
-0,37% |
108,820 |
108,950 |
109,220 |
320.238,00 |
|
|
Verisk Analytics |
A0YA2M |
261,440 |
17:15 |
-0,800 |
-0,31% |
261,280 |
261,590 |
262,240 |
80.061,00 |
|
|
Exelon Corp |
852011 |
35,310 |
17:15 |
-0,100 |
-0,28% |
35,300 |
35,310 |
35,410 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
48,585 |
17:15 |
-0,135 |
-0,28% |
48,580 |
48,590 |
48,720 |
3,02 Mio. |
|
|
Cisco Systems |
878841 |
45,395 |
17:15 |
-0,125 |
-0,27% |
45,390 |
45,400 |
45,520 |
3,79 Mio. |
|
|
Apple |
865985 |
213,675 |
17:15 |
-0,565 |
-0,26% |
213,670 |
213,680 |
214,240 |
22,91 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
318,865 |
17:15 |
-0,795 |
-0,25% |
318,880 |
319,130 |
319,660 |
626.197,00 |
|
|
IDEXX Laboratories |
888210 |
504,940 |
17:15 |
-1,180 |
-0,23% |
504,420 |
505,460 |
506,120 |
65.428,00 |
|
|
MercadoLibre |
A0MYNP |
1.576,930 |
17:14 |
-3,600 |
-0,23% |
1.574,520 |
1.579,430 |
1.580,530 |
68.666,00 |
|
|
Cintas Corp |
880205 |
690,880 |
17:09 |
-1,080 |
-0,16% |
690,880 |
691,580 |
691,960 |
57.899,00 |
|
|
Meta Platforms |
A1JWVX |
503,330 |
17:15 |
-0,770 |
-0,15% |
503,310 |
503,400 |
504,100 |
3,41 Mio. |
|
|
Synopsys |
883703 |
585,655 |
17:15 |
-0,885 |
-0,15% |
585,680 |
586,410 |
586,540 |
141.922,00 |
|
|
Electronic Arts |
878372 |
135,685 |
17:14 |
-0,185 |
-0,14% |
135,680 |
135,740 |
135,870 |
398.788,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,550 |
17:15 |
-0,060 |
-0,12% |
48,540 |
48,580 |
48,610 |
296.191,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,285 |
17:15 |
-0,005 |
-0,07% |
7,280 |
7,290 |
7,290 |
7,40 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,570 |
17:15 |
+0,040 |
+0,05% |
79,570 |
79,580 |
79,530 |
552.958,00 |
|
|
Ross Stores |
870053 |
145,850 |
17:15 |
+0,200 |
+0,14% |
145,840 |
145,880 |
145,650 |
905.280,00 |
|
|
O'Reilly Automotive |
A1H5JY |
997,650 |
17:15 |
+1,870 |
+0,19% |
997,590 |
998,330 |
995,780 |
97.111,00 |
|
|
PepsiCo |
851995 |
163,640 |
17:15 |
+0,310 |
+0,19% |
163,630 |
163,660 |
163,330 |
1,16 Mio. |
|
|
Microsoft Corp |
870747 |
442,710 |
17:15 |
+1,130 |
+0,26% |
442,680 |
442,750 |
441,580 |
4,45 Mio. |
|
|
T-Mobile US |
A1T7LU |
175,580 |
17:15 |
+0,470 |
+0,27% |
175,570 |
175,590 |
175,110 |
856.112,00 |
|
|
Fortinet |
A0YEFE |
60,405 |
17:15 |
+0,175 |
+0,29% |
60,410 |
60,420 |
60,230 |
607.677,00 |
|
|
Charter Communications |
A2AJX9 |
274,970 |
17:15 |
+0,800 |
+0,29% |
274,970 |
275,310 |
274,170 |
249.626,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
34,160 |
17:15 |
+0,100 |
+0,29% |
34,150 |
34,160 |
34,060 |
779.783,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,830 |
17:14 |
+1,800 |
+0,38% |
480,610 |
481,000 |
479,030 |
103.629,00 |
|
|
Intuit |
886053 |
597,410 |
17:15 |
+2,790 |
+0,47% |
597,110 |
597,590 |
594,620 |
320.226,00 |
|
|
Intuitive Surgical |
888024 |
425,025 |
17:14 |
+2,125 |
+0,50% |
424,590 |
424,990 |
422,900 |
255.703,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
384,760 |
17:15 |
+1,950 |
+0,51% |
384,600 |
384,920 |
382,810 |
1,51 Mio. |
|
|
Cadence Design Systems |
873567 |
309,125 |
17:15 |
+1,585 |
+0,52% |
309,050 |
309,190 |
307,540 |
300.478,00 |
|
|
Roper Technologies |
883563 |
550,880 |
17:10 |
+3,710 |
+0,68% |
550,920 |
552,030 |
547,170 |
81.640,00 |
|
|
Costco Wholesale Corp |
888351 |
851,930 |
17:15 |
+5,970 |
+0,71% |
851,280 |
852,090 |
845,960 |
339.897,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.034,030 |
17:15 |
+7,480 |
+0,73% |
1.033,150 |
1.034,890 |
1.026,550 |
48.220,00 |
|
|
Autodesk |
869964 |
225,075 |
17:15 |
+1,975 |
+0,89% |
225,020 |
225,130 |
223,100 |
500.170,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,770 |
17:15 |
+1,610 |
+0,92% |
176,760 |
176,780 |
175,160 |
5,27 Mio. |
|
|
Workday |
A1J39P |
209,075 |
17:15 |
+1,995 |
+0,96% |
208,950 |
209,200 |
207,080 |
547.182,00 |
|
|
Alphabet |
A14Y6H |
178,470 |
17:15 |
+1,730 |
+0,98% |
178,450 |
178,470 |
176,740 |
3,68 Mio. |
|
|
NVIDIA Corp |
918422 |
131,269 |
17:15 |
+1,659 |
+1,28% |
131,260 |
131,270 |
129,610 |
131,14 Mio. |
|
|
Broadcom |
A2JG9Z |
1.700,610 |
17:15 |
+21,620 |
+1,29% |
1.699,010 |
1.700,630 |
1.678,990 |
2,40 Mio. |
|
|
Gilead Sciences |
885823 |
64,410 |
17:15 |
+0,850 |
+1,34% |
64,400 |
64,420 |
63,560 |
3,48 Mio. |
|
|
DexCom |
A0D9T1 |
115,650 |
17:15 |
+1,840 |
+1,62% |
115,580 |
115,720 |
113,810 |
442.263,00 |
|
|
Atlassian Corp |
A3DUN5 |
158,630 |
17:15 |
+2,610 |
+1,67% |
158,520 |
158,740 |
156,020 |
460.927,00 |
|
|
Zscaler |
A2JF28 |
184,670 |
17:15 |
+3,620 |
+2,00% |
184,540 |
184,730 |
181,050 |
1,22 Mio. |
|
|
Netflix |
552484 |
672,380 |
17:15 |
+19,120 |
+2,93% |
672,260 |
672,500 |
653,260 |
2,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
224,718 |
17:15 |
+6,538 |
+3,00% |
224,490 |
224,870 |
218,180 |
747.162,00 |
|
|
Adobe |
871981 |
524,630 |
17:15 |
+65,890 |
+14,36% |
524,190 |
524,630 |
458,740 |
8,79 Mio. |
|