| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.552,95 |
17:30 |
-48,02 |
-0,26% |
- |
- |
18.600,97 |
0,00 |
|
|
Tesla |
A1CX3T |
176,080 |
17:30 |
-0,210 |
-0,12% |
176,080 |
176,110 |
176,290 |
31,37 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,930 |
17:30 |
-2,620 |
-1,60% |
160,910 |
160,950 |
163,550 |
18,83 Mio. |
|
|
NVIDIA Corp |
918422 |
1.143,685 |
17:30 |
-6,315 |
-0,55% |
1.143,470 |
1.144,010 |
1.150,000 |
17,53 Mio. |
|
|
Intel Corp |
855681 |
30,155 |
17:30 |
-0,135 |
-0,45% |
30,150 |
30,160 |
30,290 |
17,08 Mio. |
|
|
Apple |
865985 |
194,025 |
17:30 |
-0,005 |
-0,00% |
194,020 |
194,030 |
194,030 |
15,77 Mio. |
|
|
Amazon.com |
906866 |
178,100 |
17:30 |
-0,240 |
-0,13% |
178,080 |
178,090 |
178,340 |
8,76 Mio. |
|
|
Alphabet |
A14Y6F |
172,916 |
17:30 |
-0,254 |
-0,15% |
172,900 |
172,930 |
173,170 |
8,41 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
17:30 |
-0,130 |
-1,56% |
8,200 |
8,210 |
8,330 |
6,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Sirius XM Holdings |
A1W8XE |
2,675 |
17:30 |
-0,095 |
-3,43% |
2,670 |
2,680 |
2,770 |
6,26 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,700 |
17:30 |
-0,190 |
-0,37% |
51,690 |
51,700 |
51,890 |
5,56 Mio. |
|
|
Starbucks Corp |
884437 |
82,750 |
17:30 |
+0,670 |
+0,82% |
82,750 |
82,760 |
82,080 |
4,86 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,415 |
17:30 |
-1,795 |
-2,63% |
66,400 |
66,430 |
68,210 |
4,74 Mio. |
|
|
Cisco Systems |
878841 |
46,800 |
17:30 |
+0,150 |
+0,32% |
46,800 |
46,810 |
46,650 |
4,55 Mio. |
|
|
Microsoft Corp |
870747 |
412,130 |
17:30 |
-1,390 |
-0,34% |
412,060 |
412,130 |
413,520 |
4,40 Mio. |
|
|
Alphabet |
A14Y6H |
174,280 |
17:30 |
-0,140 |
-0,08% |
174,280 |
174,290 |
174,420 |
4,39 Mio. |
|
|
Micron Technology |
869020 |
125,790 |
17:30 |
-2,380 |
-1,86% |
125,760 |
125,800 |
128,170 |
4,21 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,471 |
17:30 |
+0,011 |
+0,02% |
63,470 |
63,480 |
63,460 |
3,39 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,245 |
17:30 |
-2,675 |
-1,82% |
144,210 |
144,280 |
146,920 |
2,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
474,720 |
17:30 |
-2,770 |
-0,58% |
474,470 |
474,670 |
477,490 |
2,51 Mio. |
|
|
Comcast Corp |
157484 |
39,405 |
17:30 |
-0,175 |
-0,44% |
39,400 |
39,410 |
39,580 |
2,23 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,255 |
17:30 |
+0,155 |
+0,44% |
35,250 |
35,260 |
35,100 |
2,21 Mio. |
|
|
QUALCOMM |
883121 |
203,530 |
17:30 |
-2,380 |
-1,16% |
203,510 |
203,570 |
205,910 |
2,09 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,905 |
17:30 |
-0,015 |
-0,09% |
15,900 |
15,910 |
15,920 |
1,91 Mio. |
|
|
Illumina |
927079 |
103,040 |
17:30 |
-0,330 |
-0,32% |
103,000 |
103,050 |
103,370 |
1,86 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
198,000 |
17:30 |
-10,260 |
-4,93% |
197,920 |
198,000 |
208,260 |
1,85 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,922 |
17:30 |
-1,767 |
-0,57% |
306,800 |
307,030 |
308,690 |
1,79 Mio. |
|
|
CSX Corp |
865857 |
32,925 |
17:30 |
-0,255 |
-0,77% |
32,920 |
32,930 |
33,180 |
1,76 Mio. |
|
|
T-Mobile US |
A1T7LU |
175,710 |
17:30 |
+2,630 |
+1,52% |
175,670 |
175,700 |
173,080 |
1,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
108,730 |
17:30 |
-0,610 |
-0,56% |
108,680 |
108,750 |
109,340 |
1,48 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,645 |
17:30 |
+0,655 |
+0,83% |
79,640 |
79,650 |
78,990 |
1,46 Mio. |
|
|
Autodesk |
869964 |
211,250 |
17:30 |
+0,430 |
+0,20% |
211,230 |
211,320 |
210,820 |
1,43 Mio. |
|
|
Old Dominion Freight Line |
923655 |
177,370 |
17:30 |
+8,040 |
+4,75% |
177,370 |
177,660 |
169,330 |
1,38 Mio. |
|
|
Adobe |
871981 |
446,140 |
17:30 |
+7,120 |
+1,62% |
445,990 |
446,300 |
439,020 |
1,28 Mio. |
|
|
DoorDash |
A2QHEA |
110,910 |
17:30 |
+0,090 |
+0,08% |
110,890 |
110,930 |
110,820 |
1,28 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,685 |
17:30 |
+0,335 |
+0,50% |
67,680 |
67,690 |
67,350 |
1,27 Mio. |
|
|
Moderna |
A2N9D9 |
145,250 |
17:30 |
-2,570 |
-1,74% |
145,100 |
145,260 |
147,820 |
1,25 Mio. |
|
|
MongoDB |
A2DYB1 |
234,160 |
17:30 |
-0,450 |
-0,19% |
233,950 |
234,370 |
234,610 |
1,18 Mio. |
|
|
Gilead Sciences |
885823 |
63,970 |
17:30 |
+0,540 |
+0,85% |
63,960 |
63,980 |
63,430 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
31,630 |
17:30 |
-0,520 |
-1,62% |
31,620 |
31,630 |
32,150 |
1,15 Mio. |
|
|
Honeywell International |
870153 |
205,530 |
17:30 |
+3,070 |
+1,52% |
205,530 |
205,590 |
202,460 |
1,12 Mio. |
|
|
Workday |
A1J39P |
209,810 |
17:30 |
-1,020 |
-0,48% |
209,710 |
209,900 |
210,830 |
1,07 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,455 |
17:30 |
+0,085 |
+0,25% |
34,450 |
34,460 |
34,370 |
991.309,00 |
|
|
Dollar Tree |
A0NFQC |
120,715 |
17:30 |
-0,265 |
-0,22% |
120,660 |
120,750 |
120,980 |
982.658,00 |
|
|
Airbnb |
A2QG35 |
147,220 |
17:30 |
+0,970 |
+0,66% |
147,170 |
147,240 |
146,250 |
965.433,00 |
|
|
PepsiCo |
851995 |
172,950 |
17:30 |
+1,720 |
+1,00% |
172,930 |
172,950 |
171,230 |
952.167,00 |
|
|
Applied Materials |
865177 |
210,130 |
17:30 |
-4,080 |
-1,90% |
210,060 |
210,240 |
214,210 |
950.870,00 |
|
|
Copart |
893807 |
53,100 |
17:30 |
+0,450 |
+0,85% |
53,100 |
53,110 |
52,650 |
943.178,00 |
|
|
DexCom |
A0D9T1 |
115,340 |
17:30 |
+0,110 |
+0,10% |
115,280 |
115,340 |
115,230 |
902.830,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fortinet |
A0YEFE |
58,830 |
17:30 |
+0,030 |
+0,05% |
58,820 |
58,830 |
58,800 |
840.044,00 |
|
|
lululemon athletica |
A0MXBY |
308,060 |
17:30 |
+1,440 |
+0,47% |
307,950 |
308,130 |
306,620 |
833.346,00 |
|
|
Microchip Technology |
886105 |
94,990 |
17:30 |
-0,630 |
-0,66% |
94,970 |
95,020 |
95,620 |
826.806,00 |
|
|
Texas Instruments |
852654 |
192,910 |
17:30 |
-0,810 |
-0,42% |
192,890 |
192,930 |
193,720 |
823.167,00 |
|
|
Netflix |
552484 |
629,990 |
17:30 |
-3,800 |
-0,60% |
629,910 |
630,410 |
633,790 |
821.765,00 |
|
|
Zscaler |
A2JF28 |
168,070 |
17:29 |
-0,950 |
-0,56% |
168,060 |
168,250 |
169,020 |
774.825,00 |
|
|
ON Semiconductor Corp |
930124 |
71,760 |
17:30 |
-1,430 |
-1,95% |
71,710 |
71,760 |
73,190 |
753.153,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,570 |
17:30 |
+0,460 |
+0,49% |
93,590 |
93,670 |
93,110 |
734.738,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
292,240 |
17:30 |
-2,240 |
-0,76% |
292,190 |
292,370 |
294,480 |
693.198,00 |
|
|
Ross Stores |
870053 |
140,375 |
17:30 |
-0,845 |
-0,60% |
140,350 |
140,380 |
141,220 |
673.911,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,970 |
17:30 |
+0,480 |
+0,45% |
105,960 |
106,000 |
105,490 |
661.050,00 |
|
|
Diamondback Energy |
A1J6Y4 |
187,075 |
17:30 |
-3,635 |
-1,91% |
186,970 |
187,230 |
190,710 |
641.768,00 |
|
|
Broadcom |
A2JG9Z |
1.313,755 |
17:29 |
-8,145 |
-0,62% |
1.313,050 |
1.314,380 |
1.321,900 |
624.602,00 |
|
|
Exelon Corp |
852011 |
36,990 |
17:29 |
-0,210 |
-0,56% |
36,980 |
36,990 |
37,200 |
618.088,00 |
|
|
Xcel Energy |
855009 |
55,645 |
17:30 |
+0,365 |
+0,66% |
55,640 |
55,650 |
55,280 |
580.038,00 |
|
|
Fastenal Company |
887891 |
64,210 |
17:30 |
-0,100 |
-0,16% |
64,200 |
64,220 |
64,310 |
553.889,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,205 |
17:30 |
+0,785 |
+0,49% |
160,100 |
160,310 |
159,420 |
549.843,00 |
|
|
American Electric Power Compan |
850222 |
89,970 |
17:30 |
-0,110 |
-0,12% |
89,960 |
89,980 |
90,080 |
536.844,00 |
|
|
Analog Devices |
862485 |
230,160 |
17:30 |
-2,050 |
-0,88% |
230,130 |
230,320 |
232,210 |
514.516,00 |
|
|
Costco Wholesale Corp |
888351 |
821,845 |
17:30 |
+6,455 |
+0,79% |
821,610 |
822,080 |
815,390 |
512.973,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
76,975 |
17:30 |
-0,175 |
-0,23% |
76,960 |
76,990 |
77,150 |
501.623,00 |
|
|
CoStar Group |
922134 |
78,555 |
17:30 |
+0,505 |
+0,65% |
78,530 |
78,600 |
78,050 |
497.791,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,105 |
17:30 |
-2,835 |
-1,05% |
266,950 |
267,260 |
269,940 |
479.618,00 |
|
|
Take-Two Interactive Software |
914508 |
163,910 |
17:30 |
+0,270 |
+0,17% |
163,890 |
163,980 |
163,640 |
473.835,00 |
|
|
Intuit |
886053 |
570,205 |
17:30 |
+2,985 |
+0,53% |
570,070 |
570,340 |
567,220 |
461.183,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,690 |
17:30 |
-0,090 |
-0,14% |
65,680 |
65,700 |
65,780 |
421.758,00 |
|
|
Cadence Design Systems |
873567 |
284,600 |
17:30 |
-1,550 |
-0,54% |
284,570 |
285,010 |
286,150 |
397.195,00 |
|
|
Electronic Arts |
878372 |
133,970 |
17:30 |
+0,980 |
+0,74% |
133,930 |
133,990 |
132,990 |
396.425,00 |
|
|
Amgen |
867900 |
308,760 |
17:30 |
+1,340 |
+0,44% |
308,590 |
308,810 |
307,420 |
365.523,00 |
|
|
Paychex |
868284 |
121,345 |
17:30 |
+1,195 |
+0,99% |
121,300 |
121,390 |
120,150 |
355.201,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
229,740 |
17:30 |
+1,360 |
+0,60% |
229,580 |
229,820 |
228,380 |
301.958,00 |
|
|
Intuitive Surgical |
888024 |
404,390 |
17:30 |
+0,530 |
+0,13% |
404,180 |
404,610 |
403,860 |
282.199,00 |
|
|
Vertex Pharmaceuticals |
882807 |
469,620 |
17:30 |
-0,560 |
-0,12% |
469,380 |
469,730 |
470,180 |
277.249,00 |
|
|
GlobalFoundries |
A3C6AF |
48,180 |
17:30 |
-0,430 |
-0,88% |
48,160 |
48,220 |
48,610 |
253.047,00 |
|
|
ASML Holding NV |
A1J85V |
951,200 |
17:30 |
-14,280 |
-1,48% |
950,210 |
951,380 |
965,480 |
234.839,00 |
|
|
Synopsys |
883703 |
555,190 |
17:30 |
-5,990 |
-1,07% |
555,050 |
555,670 |
561,180 |
228.198,00 |
|
|
IDEXX Laboratories |
888210 |
490,920 |
17:29 |
-1,510 |
-0,31% |
490,730 |
491,180 |
492,430 |
217.438,00 |
|
|
Automatic Data Processing |
850347 |
245,590 |
17:30 |
+1,570 |
+0,64% |
245,490 |
245,610 |
244,020 |
203.064,00 |
|
|
Biogen |
789617 |
231,955 |
17:30 |
+2,155 |
+0,94% |
231,760 |
232,060 |
229,800 |
168.226,00 |
|
|
Lam Research Corp |
869686 |
917,720 |
17:30 |
-17,910 |
-1,91% |
917,310 |
918,650 |
935,630 |
164.000,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
282,900 |
17:30 |
-3,320 |
-1,16% |
282,890 |
283,040 |
286,220 |
150.136,00 |
|
|
ANSYS |
901492 |
315,050 |
17:30 |
+0,300 |
+0,10% |
314,820 |
315,320 |
314,750 |
148.632,00 |
|
|
MercadoLibre |
A0MYNP |
1.627,395 |
17:29 |
-65,745 |
-3,88% |
1.626,000 |
1.628,750 |
1.693,140 |
141.484,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,734 |
17:30 |
-0,006 |
-0,01% |
73,710 |
73,740 |
73,740 |
136.367,00 |
|
|
Verisk Analytics |
A0YA2M |
256,300 |
17:29 |
+2,550 |
+1,00% |
256,060 |
256,300 |
253,750 |
131.247,00 |
|
|
Roper Technologies |
883563 |
541,260 |
17:30 |
+5,100 |
+0,95% |
541,050 |
541,480 |
536,160 |
116.391,00 |
|
|
Cintas Corp |
880205 |
678,740 |
17:30 |
+4,190 |
+0,62% |
678,240 |
679,210 |
674,550 |
113.142,00 |
|
|
KLA Corp |
865884 |
746,385 |
17:30 |
-7,765 |
-1,03% |
745,840 |
746,950 |
754,150 |
111.772,00 |
|
|
CDW Corp |
A1W0KL |
222,270 |
17:30 |
-1,220 |
-0,55% |
222,170 |
222,370 |
223,490 |
87.641,00 |
|
|
O'Reilly Automotive |
A1H5JY |
966,110 |
17:30 |
+9,500 |
+0,99% |
965,300 |
966,260 |
956,610 |
78.928,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
992,480 |
17:30 |
+3,000 |
+0,30% |
991,660 |
994,430 |
989,480 |
77.796,00 |
|
|
Booking Holdings |
A2JEXP |
3.780,900 |
17:28 |
+17,260 |
+0,46% |
3.778,720 |
3.788,810 |
3.763,640 |
46.472,00 |
|