| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.577,22 |
17:22 |
-23,75 |
-0,13% |
- |
- |
18.600,97 |
0,00 |
|
|
Tesla |
A1CX3T |
176,165 |
17:22 |
-0,125 |
-0,07% |
176,120 |
176,150 |
176,290 |
30,54 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,550 |
17:22 |
-2,000 |
-1,22% |
161,510 |
161,550 |
163,550 |
18,06 Mio. |
|
|
NVIDIA Corp |
918422 |
1.145,083 |
17:22 |
-4,917 |
-0,43% |
1.145,060 |
1.145,670 |
1.150,000 |
16,94 Mio. |
|
|
Intel Corp |
855681 |
30,250 |
17:22 |
-0,040 |
-0,13% |
30,250 |
30,260 |
30,290 |
16,56 Mio. |
|
|
Apple |
865985 |
194,165 |
17:22 |
+0,135 |
+0,07% |
194,160 |
194,170 |
194,030 |
15,27 Mio. |
|
|
Amazon.com |
906866 |
178,330 |
17:22 |
-0,010 |
-0,01% |
178,320 |
178,340 |
178,340 |
8,43 Mio. |
|
|
Alphabet |
A14Y6F |
172,980 |
17:22 |
-0,190 |
-0,11% |
172,970 |
172,990 |
173,170 |
8,29 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,210 |
17:22 |
-0,120 |
-1,44% |
8,200 |
8,210 |
8,330 |
6,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Sirius XM Holdings |
A1W8XE |
2,675 |
17:22 |
-0,095 |
-3,43% |
2,670 |
2,680 |
2,770 |
6,11 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,825 |
17:22 |
-0,065 |
-0,13% |
51,820 |
51,830 |
51,890 |
5,36 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,615 |
17:22 |
-1,595 |
-2,34% |
66,600 |
66,640 |
68,210 |
4,66 Mio. |
|
|
Starbucks Corp |
884437 |
82,680 |
17:22 |
+0,600 |
+0,73% |
82,670 |
82,680 |
82,080 |
4,62 Mio. |
|
|
Cisco Systems |
878841 |
46,855 |
17:22 |
+0,205 |
+0,44% |
46,850 |
46,860 |
46,650 |
4,34 Mio. |
|
|
Alphabet |
A14Y6H |
174,310 |
17:22 |
-0,110 |
-0,06% |
174,340 |
174,350 |
174,420 |
4,29 Mio. |
|
|
Microsoft Corp |
870747 |
412,770 |
17:22 |
-0,750 |
-0,18% |
412,760 |
412,820 |
413,520 |
4,28 Mio. |
|
|
Micron Technology |
869020 |
125,935 |
17:22 |
-2,235 |
-1,74% |
125,960 |
125,980 |
128,170 |
4,07 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,565 |
17:22 |
+0,105 |
+0,17% |
63,560 |
63,570 |
63,460 |
3,27 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,160 |
17:22 |
-2,760 |
-1,88% |
144,120 |
144,190 |
146,920 |
2,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
475,090 |
17:22 |
-2,400 |
-0,50% |
475,020 |
475,160 |
477,490 |
2,43 Mio. |
|
|
Comcast Corp |
157484 |
39,415 |
17:22 |
-0,165 |
-0,42% |
39,410 |
39,420 |
39,580 |
2,14 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,310 |
17:22 |
+0,210 |
+0,60% |
35,300 |
35,310 |
35,100 |
2,13 Mio. |
|
|
QUALCOMM |
883121 |
203,900 |
17:22 |
-2,010 |
-0,98% |
203,880 |
204,020 |
205,910 |
2,01 Mio. |
|
|
Illumina |
927079 |
103,060 |
17:22 |
-0,310 |
-0,30% |
103,060 |
103,140 |
103,370 |
1,83 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,939 |
17:22 |
+0,019 |
+0,12% |
15,930 |
15,940 |
15,920 |
1,82 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
307,970 |
17:22 |
-0,720 |
-0,23% |
307,900 |
308,190 |
308,690 |
1,73 Mio. |
|
|
CSX Corp |
865857 |
32,990 |
17:22 |
-0,190 |
-0,57% |
32,980 |
32,990 |
33,180 |
1,68 Mio. |
|
|
T-Mobile US |
A1T7LU |
175,855 |
17:22 |
+2,775 |
+1,60% |
175,840 |
175,880 |
173,080 |
1,67 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,262 |
17:22 |
-8,998 |
-4,32% |
199,050 |
199,460 |
208,260 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
108,830 |
17:22 |
-0,510 |
-0,47% |
108,810 |
108,900 |
109,340 |
1,45 Mio. |
|
|
Autodesk |
869964 |
211,790 |
17:21 |
+0,970 |
+0,46% |
211,580 |
211,900 |
210,820 |
1,40 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,730 |
17:22 |
+0,740 |
+0,94% |
79,720 |
79,730 |
78,990 |
1,39 Mio. |
|
|
Old Dominion Freight Line |
923655 |
179,323 |
17:22 |
+9,993 |
+5,90% |
179,230 |
179,470 |
169,330 |
1,33 Mio. |
|
|
DoorDash |
A2QHEA |
111,020 |
17:22 |
+0,200 |
+0,18% |
110,980 |
111,040 |
110,820 |
1,25 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,768 |
17:22 |
+0,418 |
+0,62% |
67,750 |
67,760 |
67,350 |
1,24 Mio. |
|
|
Adobe |
871981 |
446,330 |
17:22 |
+7,310 |
+1,67% |
446,200 |
446,490 |
439,020 |
1,23 Mio. |
|
|
Moderna |
A2N9D9 |
145,175 |
17:22 |
-2,645 |
-1,79% |
145,080 |
145,290 |
147,820 |
1,21 Mio. |
|
|
MongoDB |
A2DYB1 |
235,320 |
17:22 |
+0,710 |
+0,30% |
235,200 |
235,440 |
234,610 |
1,15 Mio. |
|
|
Gilead Sciences |
885823 |
64,120 |
17:22 |
+0,690 |
+1,09% |
64,110 |
64,120 |
63,430 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
31,615 |
17:22 |
-0,535 |
-1,66% |
31,610 |
31,620 |
32,150 |
1,08 Mio. |
|
|
Workday |
A1J39P |
210,070 |
17:22 |
-0,760 |
-0,36% |
210,010 |
210,240 |
210,830 |
1,04 Mio. |
|
|
Honeywell International |
870153 |
205,805 |
17:22 |
+3,345 |
+1,65% |
205,790 |
205,830 |
202,460 |
1,04 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,480 |
17:22 |
+0,110 |
+0,32% |
34,470 |
34,480 |
34,370 |
948.883,00 |
|
|
Copart |
893807 |
53,249 |
17:22 |
+0,599 |
+1,14% |
53,240 |
53,250 |
52,650 |
918.762,00 |
|
|
Applied Materials |
865177 |
210,760 |
17:22 |
-3,450 |
-1,61% |
210,700 |
210,900 |
214,210 |
914.284,00 |
|
|
PepsiCo |
851995 |
173,160 |
17:22 |
+1,930 |
+1,13% |
173,160 |
173,200 |
171,230 |
908.711,00 |
|
|
Airbnb |
A2QG35 |
147,250 |
17:22 |
+1,000 |
+0,68% |
147,240 |
147,290 |
146,250 |
906.170,00 |
|
|
DexCom |
A0D9T1 |
116,005 |
17:22 |
+0,775 |
+0,67% |
115,970 |
116,030 |
115,230 |
872.871,00 |
|
|
Dollar Tree |
A0NFQC |
120,880 |
17:22 |
-0,100 |
-0,08% |
120,880 |
120,940 |
120,980 |
842.402,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fortinet |
A0YEFE |
58,930 |
17:22 |
+0,130 |
+0,22% |
58,920 |
58,940 |
58,800 |
818.762,00 |
|
|
lululemon athletica |
A0MXBY |
308,460 |
17:22 |
+1,840 |
+0,60% |
308,330 |
308,600 |
306,620 |
801.299,00 |
|
|
Microchip Technology |
886105 |
95,540 |
17:22 |
-0,080 |
-0,08% |
95,540 |
95,570 |
95,620 |
789.583,00 |
|
|
Netflix |
552484 |
630,980 |
17:22 |
-2,810 |
-0,44% |
630,630 |
631,270 |
633,790 |
783.137,00 |
|
|
Texas Instruments |
852654 |
193,150 |
17:22 |
-0,570 |
-0,29% |
193,140 |
193,190 |
193,720 |
761.709,00 |
|
|
Zscaler |
A2JF28 |
168,790 |
17:22 |
-0,230 |
-0,14% |
168,690 |
168,920 |
169,020 |
757.360,00 |
|
|
ON Semiconductor Corp |
930124 |
72,060 |
17:22 |
-1,130 |
-1,54% |
72,040 |
72,090 |
73,190 |
733.054,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,811 |
17:22 |
+0,701 |
+0,75% |
93,790 |
93,880 |
93,110 |
705.528,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,409 |
17:22 |
-2,071 |
-0,70% |
292,280 |
292,400 |
294,480 |
664.732,00 |
|
|
Ross Stores |
870053 |
140,375 |
17:22 |
-0,845 |
-0,60% |
140,340 |
140,390 |
141,220 |
649.849,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,110 |
17:22 |
+0,620 |
+0,59% |
106,110 |
106,150 |
105,490 |
635.182,00 |
|
|
Diamondback Energy |
A1J6Y4 |
187,100 |
17:21 |
-3,610 |
-1,89% |
186,920 |
187,140 |
190,710 |
627.385,00 |
|
|
Broadcom |
A2JG9Z |
1.316,100 |
17:22 |
-5,800 |
-0,44% |
1.315,230 |
1.317,050 |
1.321,900 |
610.182,00 |
|
|
Exelon Corp |
852011 |
37,020 |
17:22 |
-0,180 |
-0,48% |
37,010 |
37,020 |
37,200 |
573.593,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,760 |
17:22 |
+1,340 |
+0,84% |
160,560 |
160,780 |
159,420 |
537.276,00 |
|
|
Xcel Energy |
855009 |
55,680 |
17:22 |
+0,400 |
+0,72% |
55,680 |
55,690 |
55,280 |
533.304,00 |
|
|
Fastenal Company |
887891 |
64,310 |
17:22 |
±0,000 |
±0,00% |
64,300 |
64,310 |
64,310 |
529.306,00 |
|
|
American Electric Power Compan |
850222 |
89,970 |
17:22 |
-0,110 |
-0,12% |
89,940 |
89,980 |
90,080 |
512.999,00 |
|
|
Costco Wholesale Corp |
888351 |
821,790 |
17:22 |
+6,400 |
+0,78% |
821,540 |
822,050 |
815,390 |
501.087,00 |
|
|
Analog Devices |
862485 |
230,715 |
17:22 |
-1,495 |
-0,64% |
230,600 |
230,830 |
232,210 |
480.969,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
77,170 |
17:22 |
+0,020 |
+0,03% |
77,180 |
77,250 |
77,150 |
479.471,00 |
|
|
CoStar Group |
922134 |
78,595 |
17:22 |
+0,545 |
+0,70% |
78,570 |
78,620 |
78,050 |
467.790,00 |
|
|
Take-Two Interactive Software |
914508 |
164,100 |
17:22 |
+0,460 |
+0,28% |
164,020 |
164,160 |
163,640 |
464.001,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,160 |
17:22 |
-1,780 |
-0,66% |
268,050 |
268,380 |
269,940 |
463.978,00 |
|
|
Intuit |
886053 |
570,830 |
17:22 |
+3,610 |
+0,64% |
570,700 |
571,240 |
567,220 |
452.605,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,978 |
17:22 |
+0,198 |
+0,30% |
65,960 |
65,980 |
65,780 |
402.046,00 |
|
|
Electronic Arts |
878372 |
134,050 |
17:22 |
+1,060 |
+0,80% |
134,030 |
134,080 |
132,990 |
384.494,00 |
|
|
Cadence Design Systems |
873567 |
285,410 |
17:22 |
-0,740 |
-0,26% |
285,320 |
285,640 |
286,150 |
381.518,00 |
|
|
Amgen |
867900 |
308,730 |
17:22 |
+1,310 |
+0,43% |
308,640 |
308,820 |
307,420 |
335.330,00 |
|
|
Paychex |
868284 |
121,655 |
17:22 |
+1,505 |
+1,25% |
121,650 |
121,700 |
120,150 |
329.322,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,130 |
17:22 |
+1,750 |
+0,77% |
230,060 |
230,210 |
228,380 |
281.925,00 |
|
|
Vertex Pharmaceuticals |
882807 |
469,745 |
17:22 |
-0,435 |
-0,09% |
469,560 |
469,930 |
470,180 |
267.341,00 |
|
|
Intuitive Surgical |
888024 |
405,000 |
17:22 |
+1,140 |
+0,28% |
404,680 |
405,200 |
403,860 |
260.537,00 |
|
|
GlobalFoundries |
A3C6AF |
48,340 |
17:22 |
-0,270 |
-0,56% |
48,310 |
48,360 |
48,610 |
245.977,00 |
|
|
Synopsys |
883703 |
556,250 |
17:22 |
-4,930 |
-0,88% |
555,790 |
556,730 |
561,180 |
221.445,00 |
|
|
ASML Holding NV |
A1J85V |
951,550 |
17:22 |
-13,930 |
-1,44% |
951,300 |
951,800 |
965,480 |
219.226,00 |
|
|
IDEXX Laboratories |
888210 |
490,880 |
17:15 |
-1,550 |
-0,31% |
490,840 |
492,040 |
492,430 |
213.273,00 |
|
|
Automatic Data Processing |
850347 |
245,845 |
17:22 |
+1,825 |
+0,75% |
245,740 |
245,950 |
244,020 |
194.294,00 |
|
|
Biogen |
789617 |
232,150 |
17:22 |
+2,350 |
+1,02% |
232,140 |
232,460 |
229,800 |
160.682,00 |
|
|
Lam Research Corp |
869686 |
920,400 |
17:22 |
-15,230 |
-1,63% |
919,790 |
921,850 |
935,630 |
157.452,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
316,010 |
17:22 |
+1,260 |
+0,40% |
315,940 |
316,100 |
314,750 |
146.387,00 |
|
|
Charter Communications |
A2AJX9 |
282,910 |
17:22 |
-3,310 |
-1,16% |
282,730 |
283,030 |
286,220 |
145.277,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,830 |
17:22 |
+0,090 |
+0,12% |
73,800 |
73,840 |
73,740 |
131.395,00 |
|
|
MercadoLibre |
A0MYNP |
1.633,000 |
17:22 |
-60,140 |
-3,55% |
1.628,050 |
1.632,500 |
1.693,140 |
130.544,00 |
|
|
Verisk Analytics |
A0YA2M |
256,500 |
17:22 |
+2,750 |
+1,08% |
256,380 |
256,620 |
253,750 |
125.985,00 |
|
|
Cintas Corp |
880205 |
679,110 |
17:21 |
+4,560 |
+0,68% |
678,700 |
679,450 |
674,550 |
108.919,00 |
|
|
Roper Technologies |
883563 |
541,950 |
17:21 |
+5,790 |
+1,08% |
541,730 |
542,370 |
536,160 |
108.141,00 |
|
|
KLA Corp |
865884 |
747,990 |
17:22 |
-6,160 |
-0,82% |
747,300 |
748,780 |
754,150 |
107.759,00 |
|
|
CDW Corp |
A1W0KL |
223,010 |
17:22 |
-0,480 |
-0,21% |
222,730 |
223,010 |
223,490 |
83.320,00 |
|
|
O'Reilly Automotive |
A1H5JY |
967,625 |
17:17 |
+11,015 |
+1,15% |
967,450 |
968,170 |
956,610 |
75.641,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
995,190 |
17:19 |
+5,710 |
+0,58% |
994,690 |
996,380 |
989,480 |
71.444,00 |
|
|
Booking Holdings |
A2JEXP |
3.781,687 |
16:58 |
+18,047 |
+0,48% |
3.783,000 |
3.787,000 |
3.763,640 |
43.625,00 |
|