| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.010,75 |
18:54 |
-24,30 |
-0,13% |
- |
- |
19.035,05 |
0,00 |
|
|
NVIDIA Corp |
918422 |
1.189,180 |
18:54 |
-35,220 |
-2,88% |
1.189,000 |
1.189,600 |
1.224,400 |
46,29 Mio. |
|
|
Tesla |
A1CX3T |
177,140 |
18:54 |
+2,140 |
+1,22% |
177,120 |
177,140 |
175,000 |
38,48 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,390 |
18:54 |
+0,220 |
+0,13% |
166,390 |
166,420 |
166,170 |
31,44 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,180 |
18:54 |
+0,180 |
+0,35% |
52,180 |
52,190 |
52,000 |
19,64 Mio. |
|
|
Apple |
865985 |
195,700 |
18:54 |
-0,170 |
-0,09% |
195,700 |
195,710 |
195,870 |
18,20 Mio. |
|
|
Intel Corp |
855681 |
30,455 |
18:54 |
-0,325 |
-1,06% |
30,450 |
30,460 |
30,780 |
14,79 Mio. |
|
|
Amazon.com |
906866 |
183,360 |
18:54 |
+2,080 |
+1,15% |
183,350 |
183,360 |
181,280 |
13,85 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,335 |
18:54 |
+0,035 |
+0,42% |
8,330 |
8,340 |
8,300 |
13,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,900 |
18:54 |
+3,370 |
+5,30% |
66,900 |
66,910 |
63,530 |
12,09 Mio. |
|
|
lululemon athletica |
A0MXBY |
326,155 |
18:54 |
+17,885 |
+5,80% |
326,090 |
326,220 |
308,270 |
8,77 Mio. |
|
|
Micron Technology |
869020 |
129,920 |
18:54 |
-3,790 |
-2,83% |
129,910 |
129,940 |
133,710 |
8,74 Mio. |
|
|
Alphabet |
A14Y6F |
176,390 |
18:54 |
+0,980 |
+0,56% |
176,370 |
176,390 |
175,410 |
8,08 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,575 |
18:54 |
+0,005 |
+0,19% |
2,570 |
2,580 |
2,570 |
6,66 Mio. |
|
|
Microsoft Corp |
870747 |
423,030 |
18:54 |
-0,980 |
-0,23% |
422,980 |
423,020 |
424,010 |
6,39 Mio. |
|
|
Cisco Systems |
878841 |
46,195 |
18:54 |
+0,175 |
+0,38% |
46,190 |
46,200 |
46,020 |
6,33 Mio. |
|
|
Alphabet |
A14Y6H |
177,900 |
18:54 |
+0,830 |
+0,47% |
177,890 |
177,900 |
177,070 |
6,24 Mio. |
|
|
Meta Platforms |
A1JWVX |
497,030 |
18:54 |
+1,970 |
+0,40% |
496,940 |
497,140 |
495,060 |
6,03 Mio. |
|
|
Comcast Corp |
157484 |
39,486 |
18:54 |
+0,346 |
+0,89% |
39,480 |
39,490 |
39,140 |
5,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
34,675 |
18:54 |
+0,005 |
+0,01% |
34,670 |
34,680 |
34,670 |
4,58 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,650 |
18:54 |
+0,850 |
+0,60% |
143,620 |
143,650 |
142,800 |
4,52 Mio. |
|
|
Starbucks Corp |
884437 |
82,720 |
18:54 |
+1,560 |
+1,92% |
82,720 |
82,730 |
81,160 |
3,98 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,950 |
18:54 |
-1,850 |
-2,65% |
67,930 |
67,960 |
69,800 |
3,96 Mio. |
|
|
Illumina |
927079 |
113,415 |
18:54 |
+6,625 |
+6,20% |
113,380 |
113,450 |
106,790 |
3,96 Mio. |
|
|
QUALCOMM |
883121 |
210,490 |
18:54 |
-1,410 |
-0,67% |
210,410 |
210,520 |
211,900 |
3,43 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,860 |
18:54 |
+0,680 |
+0,20% |
342,820 |
343,360 |
342,180 |
3,00 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,470 |
18:54 |
+0,200 |
+0,11% |
180,470 |
180,480 |
180,270 |
2,85 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,815 |
18:54 |
-0,125 |
-0,78% |
15,810 |
15,820 |
15,940 |
2,71 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,715 |
18:54 |
+0,735 |
+1,08% |
68,710 |
68,720 |
67,980 |
2,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
93,300 |
18:54 |
-1,000 |
-1,06% |
93,270 |
93,300 |
94,300 |
2,16 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
199,500 |
18:54 |
-9,830 |
-4,70% |
199,340 |
199,630 |
209,330 |
2,14 Mio. |
|
|
Moderna |
A2N9D9 |
156,540 |
18:54 |
+1,700 |
+1,10% |
156,490 |
156,660 |
154,840 |
1,99 Mio. |
|
|
DoorDash |
A2QHEA |
113,320 |
18:54 |
+2,740 |
+2,48% |
113,310 |
113,360 |
110,580 |
1,90 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,565 |
18:54 |
-0,185 |
-0,58% |
31,560 |
31,570 |
31,750 |
1,84 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,345 |
18:54 |
-1,035 |
-0,90% |
113,290 |
113,380 |
114,380 |
1,79 Mio. |
|
|
Applied Materials |
865177 |
221,530 |
18:54 |
-1,840 |
-0,82% |
221,500 |
221,600 |
223,370 |
1,74 Mio. |
|
|
Adobe |
871981 |
464,590 |
18:54 |
+8,790 |
+1,93% |
464,430 |
464,760 |
455,800 |
1,66 Mio. |
|
|
CSX Corp |
865857 |
32,925 |
18:54 |
-0,125 |
-0,38% |
32,920 |
32,930 |
33,050 |
1,65 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,505 |
18:54 |
+0,185 |
+0,23% |
80,500 |
80,510 |
80,320 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
115,555 |
18:54 |
-2,525 |
-2,14% |
115,420 |
115,690 |
118,080 |
1,58 Mio. |
|
|
PepsiCo |
851995 |
173,930 |
18:54 |
+0,440 |
+0,25% |
173,910 |
173,940 |
173,490 |
1,52 Mio. |
|
|
Fastenal Company |
887891 |
64,210 |
18:54 |
-0,980 |
-1,50% |
64,210 |
64,230 |
65,190 |
1,52 Mio. |
|
|
Airbnb |
A2QG35 |
147,580 |
18:54 |
+1,800 |
+1,23% |
147,580 |
147,590 |
145,780 |
1,47 Mio. |
|
|
Workday |
A1J39P |
215,670 |
18:54 |
+3,210 |
+1,51% |
215,650 |
215,760 |
212,460 |
1,42 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,980 |
18:54 |
-1,560 |
-2,09% |
72,950 |
72,990 |
74,540 |
1,37 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,795 |
18:54 |
+0,015 |
+0,04% |
34,790 |
34,800 |
34,780 |
1,35 Mio. |
|
|
Datadog |
A2PSFR |
110,140 |
18:54 |
-0,340 |
-0,31% |
110,080 |
110,140 |
110,480 |
1,34 Mio. |
|
|
Zscaler |
A2JF28 |
179,205 |
18:54 |
+4,635 |
+2,66% |
179,090 |
179,230 |
174,570 |
1,31 Mio. |
|
|
Exelon Corp |
852011 |
36,580 |
18:54 |
-0,210 |
-0,57% |
36,570 |
36,580 |
36,790 |
1,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,630 |
18:54 |
-0,450 |
-0,23% |
195,630 |
195,650 |
196,080 |
1,28 Mio. |
|
|
Gilead Sciences |
885823 |
63,893 |
18:54 |
+0,013 |
+0,02% |
63,880 |
63,900 |
63,880 |
1,22 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,170 |
18:54 |
-5,530 |
-3,15% |
170,170 |
170,250 |
175,700 |
1,21 Mio. |
|
|
Honeywell International |
870153 |
208,900 |
18:53 |
-0,370 |
-0,18% |
208,850 |
208,890 |
209,270 |
1,21 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,905 |
18:54 |
+1,495 |
+0,51% |
296,800 |
297,060 |
295,410 |
1,19 Mio. |
|
|
Netflix |
552484 |
653,861 |
18:52 |
+3,591 |
+0,55% |
653,930 |
654,330 |
650,270 |
1,15 Mio. |
|
|
CoStar Group |
922134 |
77,110 |
18:54 |
-0,950 |
-1,22% |
77,100 |
77,150 |
78,060 |
1,06 Mio. |
|
|
Copart |
893807 |
53,715 |
18:54 |
-0,285 |
-0,53% |
53,710 |
53,720 |
54,000 |
1,06 Mio. |
|
|
Fortinet |
A0YEFE |
59,805 |
18:54 |
+0,095 |
+0,16% |
59,800 |
59,820 |
59,710 |
977.619,00 |
|
|
American Electric Power Compan |
850222 |
89,490 |
18:54 |
+0,540 |
+0,61% |
89,470 |
89,510 |
88,950 |
946.734,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
109,390 |
18:54 |
-0,620 |
-0,56% |
109,390 |
109,410 |
110,010 |
940.535,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,000 |
18:52 |
+1,170 |
+1,58% |
74,980 |
75,000 |
73,830 |
933.979,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,130 |
18:54 |
-0,280 |
-0,29% |
97,090 |
97,170 |
97,410 |
893.052,00 |
|
|
MongoDB |
A2DYB1 |
229,770 |
18:54 |
-3,470 |
-1,49% |
229,650 |
229,980 |
233,240 |
881.871,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,950 |
18:54 |
+5,070 |
+3,21% |
162,910 |
162,950 |
157,880 |
856.517,00 |
|
|
Broadcom |
A2JG9Z |
1.400,630 |
18:54 |
-12,460 |
-0,88% |
1.399,330 |
1.401,110 |
1.413,090 |
840.057,00 |
|
|
Analog Devices |
862485 |
236,535 |
18:54 |
+0,855 |
+0,36% |
236,500 |
236,660 |
235,680 |
839.263,00 |
|
|
Autodesk |
869964 |
218,380 |
18:54 |
+2,100 |
+0,97% |
218,220 |
218,400 |
216,280 |
814.878,00 |
|
|
Costco Wholesale Corp |
888351 |
845,950 |
18:54 |
+11,650 |
+1,40% |
845,420 |
845,910 |
834,300 |
794.701,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,725 |
18:54 |
-0,235 |
-0,31% |
76,710 |
76,740 |
76,960 |
758.520,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.042,800 |
18:54 |
+1,460 |
+0,14% |
1.041,620 |
1.043,000 |
1.041,340 |
752.950,00 |
|
|
Amgen |
867900 |
307,830 |
18:54 |
+0,450 |
+0,15% |
307,790 |
308,010 |
307,380 |
698.580,00 |
|
|
Intuit |
886053 |
572,020 |
18:54 |
-2,250 |
-0,39% |
571,850 |
572,110 |
574,270 |
684.062,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,760 |
18:54 |
+0,240 |
+0,37% |
65,750 |
65,760 |
65,520 |
661.545,00 |
|
|
Cadence Design Systems |
873567 |
296,000 |
18:53 |
-0,420 |
-0,14% |
296,040 |
296,280 |
296,420 |
648.376,00 |
|
|
Xcel Energy |
855009 |
54,764 |
18:54 |
-0,396 |
-0,72% |
54,760 |
54,770 |
55,160 |
596.760,00 |
|
|
Electronic Arts |
878372 |
138,113 |
18:53 |
+0,153 |
+0,11% |
138,090 |
138,120 |
137,960 |
581.075,00 |
|
|
Synopsys |
883703 |
571,790 |
18:54 |
-16,350 |
-2,78% |
571,190 |
572,180 |
588,140 |
554.837,00 |
|
|
Ross Stores |
870053 |
144,440 |
18:54 |
+0,100 |
+0,07% |
144,420 |
144,460 |
144,340 |
553.886,00 |
|
|
Intuitive Surgical |
888024 |
414,630 |
18:53 |
-2,610 |
-0,63% |
414,530 |
414,790 |
417,240 |
524.977,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,830 |
18:54 |
-0,260 |
-0,53% |
48,820 |
48,850 |
49,090 |
520.901,00 |
|
|
Take-Two Interactive Software |
914508 |
166,630 |
18:54 |
-0,800 |
-0,48% |
166,610 |
166,710 |
167,430 |
511.521,00 |
|
|
Automatic Data Processing |
850347 |
247,630 |
18:54 |
+1,850 |
+0,75% |
247,520 |
247,670 |
245,780 |
509.762,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,385 |
18:54 |
+1,195 |
+0,63% |
190,340 |
190,430 |
189,190 |
436.997,00 |
|
|
Biogen |
789617 |
232,510 |
18:53 |
-4,210 |
-1,78% |
232,330 |
232,570 |
236,720 |
434.222,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,941 |
18:53 |
-1,098 |
-0,23% |
481,900 |
482,200 |
483,040 |
389.333,00 |
|
|
Paychex |
868284 |
121,965 |
18:54 |
+0,325 |
+0,27% |
121,910 |
121,960 |
121,640 |
383.343,00 |
|
|
Marriott International |
913070 |
232,975 |
18:54 |
+0,205 |
+0,09% |
232,920 |
233,020 |
232,770 |
328.596,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,360 |
18:53 |
-1,340 |
-0,49% |
274,610 |
274,990 |
275,700 |
321.720,00 |
|
|
Lam Research Corp |
869686 |
957,880 |
18:54 |
-13,840 |
-1,42% |
956,480 |
959,350 |
971,720 |
288.691,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
781,171 |
18:54 |
-3,799 |
-0,48% |
780,630 |
781,980 |
784,970 |
286.152,00 |
|
|
Charter Communications |
A2AJX9 |
284,680 |
18:54 |
+6,580 |
+2,37% |
284,400 |
284,690 |
278,100 |
285.332,00 |
|
|
ANSYS |
901492 |
324,100 |
18:53 |
-2,970 |
-0,91% |
323,960 |
324,250 |
327,070 |
275.912,00 |
|
|
O'Reilly Automotive |
A1H5JY |
985,735 |
18:53 |
+8,875 |
+0,91% |
985,260 |
986,190 |
976,860 |
234.618,00 |
|
|
MercadoLibre |
A0MYNP |
1.621,540 |
18:54 |
+16,640 |
+1,04% |
1.621,010 |
1.624,300 |
1.604,900 |
189.642,00 |
|
|
CDW Corp |
A1W0KL |
222,030 |
18:52 |
-0,900 |
-0,40% |
221,890 |
222,100 |
222,930 |
170.766,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,795 |
18:52 |
-5,075 |
-0,50% |
1.000,050 |
1.001,290 |
1.005,870 |
163.474,00 |
|
|
Verisk Analytics |
A0YA2M |
260,090 |
18:54 |
-1,190 |
-0,46% |
259,920 |
260,200 |
261,280 |
157.140,00 |
|
|
IDEXX Laboratories |
888210 |
501,915 |
18:53 |
+6,075 |
+1,23% |
501,640 |
502,340 |
495,840 |
144.866,00 |
|
|
Roper Technologies |
883563 |
551,530 |
18:52 |
+4,610 |
+0,84% |
551,370 |
551,680 |
546,920 |
121.002,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
681,950 |
18:53 |
-3,900 |
-0,57% |
681,140 |
681,840 |
685,850 |
75.845,00 |
|
|
Booking Holdings |
A2JEXP |
3.830,025 |
18:52 |
-1,015 |
-0,03% |
3.821,990 |
3.834,060 |
3.831,040 |
65.305,00 |
|