| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.784,75 |
21:35 |
+101,88 |
+0,52% |
- |
- |
19.682,87 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,885 |
21:35 |
+0,055 |
+1,94% |
2,880 |
2,890 |
2,830 |
46,56 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,190 |
21:35 |
-0,250 |
-3,36% |
7,180 |
7,190 |
7,440 |
24,69 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,685 |
21:35 |
-0,410 |
-3,39% |
11,680 |
11,690 |
12,095 |
28,05 Mio. |
|
|
Intel Corp |
855681 |
30,810 |
21:35 |
-0,160 |
-0,52% |
30,810 |
30,820 |
30,970 |
20,18 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
31,900 |
21:35 |
-0,320 |
-0,99% |
31,900 |
31,910 |
32,220 |
4,87 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,885 |
21:35 |
-0,515 |
-1,54% |
32,880 |
32,890 |
33,400 |
2,46 Mio. |
|
|
CSX Corp |
865857 |
33,505 |
21:35 |
+0,055 |
+0,16% |
33,500 |
33,510 |
33,450 |
6,19 Mio. |
|
|
Exelon Corp |
852011 |
34,495 |
21:35 |
-0,115 |
-0,33% |
34,490 |
34,500 |
34,610 |
3,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
34,950 |
21:35 |
-0,220 |
-0,63% |
34,940 |
34,950 |
35,170 |
2,37 Mio. |
|
|
Comcast Corp |
157484 |
38,255 |
21:35 |
-0,905 |
-2,31% |
38,250 |
38,260 |
39,160 |
9,26 Mio. |
|
|
Cisco Systems |
878841 |
47,490 |
21:35 |
-0,020 |
-0,04% |
47,480 |
47,490 |
47,510 |
10,73 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,895 |
21:35 |
-0,055 |
-0,11% |
49,890 |
49,900 |
49,950 |
3,24 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,150 |
21:35 |
-0,410 |
-0,81% |
50,140 |
50,160 |
50,560 |
725.709,00 |
|
|
Xcel Energy |
855009 |
52,340 |
21:35 |
-1,070 |
-2,00% |
52,340 |
52,350 |
53,410 |
1,11 Mio. |
|
|
Copart |
893807 |
53,365 |
21:35 |
-0,795 |
-1,47% |
53,360 |
53,370 |
54,160 |
2,31 Mio. |
|
|
PayPal Holdings |
A14R7U |
57,504 |
21:35 |
-0,526 |
-0,91% |
57,500 |
57,510 |
58,030 |
8,51 Mio. |
|
|
Fortinet |
A0YEFE |
59,835 |
21:35 |
-0,435 |
-0,72% |
59,830 |
59,840 |
60,270 |
2,44 Mio. |
|
|
Fastenal Company |
887891 |
62,340 |
21:35 |
-0,500 |
-0,80% |
62,340 |
62,350 |
62,840 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
65,450 |
21:34 |
+0,010 |
+0,02% |
65,450 |
65,460 |
65,440 |
3,50 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,350 |
21:35 |
-0,650 |
-0,96% |
67,340 |
67,350 |
68,000 |
1,18 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,835 |
21:35 |
+0,285 |
+0,42% |
68,840 |
68,860 |
68,550 |
2,08 Mio. |
|
|
Gilead Sciences |
885823 |
68,650 |
21:35 |
+0,040 |
+0,06% |
68,650 |
68,660 |
68,610 |
3,59 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,240 |
21:35 |
+0,340 |
+0,49% |
70,250 |
70,260 |
69,900 |
4,27 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,990 |
21:34 |
+0,120 |
+0,16% |
72,980 |
73,010 |
72,870 |
465.714,00 |
|
|
CoStar Group |
922134 |
73,920 |
21:35 |
-0,220 |
-0,30% |
73,910 |
73,930 |
74,140 |
1,49 Mio. |
|
|
Starbucks Corp |
884437 |
77,097 |
21:35 |
-0,753 |
-0,97% |
77,090 |
77,100 |
77,850 |
4,72 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,465 |
21:35 |
-1,455 |
-1,87% |
76,460 |
76,470 |
77,920 |
2,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,860 |
21:35 |
-0,130 |
-0,17% |
77,860 |
77,870 |
77,990 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,120 |
21:35 |
-0,620 |
-0,71% |
87,120 |
87,140 |
87,740 |
809.177,00 |
|
|
Microchip Technology |
886105 |
91,020 |
21:35 |
-0,480 |
-0,52% |
91,010 |
91,030 |
91,500 |
5,07 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,970 |
21:35 |
+0,300 |
+0,31% |
97,950 |
98,000 |
97,670 |
1,51 Mio. |
|
|
PACCAR |
861114 |
101,560 |
21:35 |
-1,380 |
-1,34% |
101,530 |
101,560 |
102,940 |
1,32 Mio. |
|
|
Illumina |
927079 |
105,460 |
21:35 |
+1,080 |
+1,03% |
105,450 |
105,500 |
104,380 |
1,33 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,105 |
21:35 |
+0,335 |
+0,31% |
107,090 |
107,120 |
106,770 |
1,90 Mio. |
|
|
DoorDash |
A2QHEA |
108,140 |
21:35 |
-0,640 |
-0,59% |
108,110 |
108,160 |
108,780 |
2,72 Mio. |
|
|
DexCom |
A0D9T1 |
111,950 |
21:35 |
-1,430 |
-1,26% |
111,890 |
111,960 |
113,380 |
1,27 Mio. |
|
|
Paychex |
868284 |
116,730 |
21:35 |
-1,830 |
-1,54% |
116,710 |
116,740 |
118,560 |
1,12 Mio. |
|
|
Moderna |
A2N9D9 |
116,560 |
21:35 |
-2,190 |
-1,84% |
116,500 |
116,580 |
118,750 |
2,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
124,400 |
21:35 |
+0,860 |
+0,70% |
124,390 |
124,400 |
123,540 |
247,70 Mio. |
|
|
Datadog |
A2PSFR |
130,715 |
21:35 |
+1,025 |
+0,79% |
130,690 |
130,750 |
129,690 |
2,83 Mio. |
|
|
Micron Technology |
869020 |
130,990 |
21:35 |
-0,540 |
-0,41% |
130,970 |
131,000 |
131,530 |
20,36 Mio. |
|
|
PDD Holdings |
A2JRK6 |
132,700 |
21:35 |
-0,250 |
-0,19% |
132,700 |
132,740 |
132,950 |
4,03 Mio. |
|
|
Electronic Arts |
878372 |
137,300 |
21:34 |
-2,030 |
-1,46% |
137,290 |
137,340 |
139,330 |
766.919,00 |
|
|
Ross Stores |
870053 |
145,010 |
21:35 |
-0,310 |
-0,21% |
144,980 |
145,030 |
145,320 |
988.651,00 |
|
|
Airbnb |
A2QG35 |
150,945 |
21:35 |
-0,685 |
-0,45% |
150,920 |
150,970 |
151,630 |
1,89 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,540 |
21:35 |
-0,950 |
-0,61% |
154,520 |
154,570 |
155,490 |
756.586,00 |
|
|
Advanced Micro Devices |
863186 |
157,180 |
21:35 |
-5,030 |
-3,10% |
157,170 |
157,190 |
162,210 |
44,27 Mio. |
|
|
PepsiCo |
851995 |
162,795 |
21:35 |
-2,135 |
-1,29% |
162,780 |
162,810 |
164,930 |
2,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
178,780 |
21:35 |
+2,600 |
+1,48% |
178,740 |
178,800 |
176,180 |
1,86 Mio. |
|
|
Old Dominion Freight Line |
923655 |
180,080 |
21:35 |
+3,480 |
+1,97% |
180,030 |
180,130 |
176,600 |
1,36 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,600 |
21:35 |
+0,720 |
+0,41% |
177,500 |
177,630 |
176,880 |
713.713,00 |
|
|
Alphabet |
A14Y6F |
182,640 |
21:35 |
+0,490 |
+0,27% |
182,620 |
182,640 |
182,150 |
11,16 Mio. |
|
|
Alphabet |
A14Y6H |
184,050 |
21:35 |
+0,630 |
+0,34% |
184,030 |
184,050 |
183,420 |
9,03 Mio. |
|
|
Zscaler |
A2JF28 |
197,705 |
21:35 |
+5,515 |
+2,87% |
197,660 |
197,750 |
192,190 |
2,28 Mio. |
|
|
Amazon.com |
906866 |
197,150 |
21:35 |
+3,900 |
+2,02% |
197,150 |
197,160 |
193,250 |
33,26 Mio. |
|
|
Texas Instruments |
852654 |
194,230 |
21:35 |
-0,300 |
-0,15% |
194,190 |
194,250 |
194,530 |
1,69 Mio. |
|
|
Tesla |
A1CX3T |
211,290 |
21:35 |
+13,410 |
+6,78% |
211,280 |
211,300 |
197,880 |
120,45 Mio. |
|
|
QUALCOMM |
883121 |
199,850 |
21:35 |
+0,670 |
+0,34% |
199,810 |
199,860 |
199,180 |
4,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
203,710 |
21:35 |
+3,520 |
+1,76% |
203,680 |
203,760 |
200,190 |
824.821,00 |
|
|
Constellation Energy Corp |
A3DCXB |
205,280 |
21:35 |
+5,010 |
+2,50% |
205,110 |
205,330 |
200,270 |
2,45 Mio. |
|
|
Apple |
865985 |
215,890 |
21:35 |
+5,270 |
+2,50% |
215,890 |
215,900 |
210,620 |
47,88 Mio. |
|
|
Honeywell International |
870153 |
210,980 |
21:35 |
-2,560 |
-1,20% |
210,950 |
211,010 |
213,540 |
1,23 Mio. |
|
|
Workday |
A1J39P |
223,760 |
21:35 |
+0,200 |
+0,09% |
223,700 |
223,820 |
223,560 |
1,16 Mio. |
|
|
CDW Corp |
A1W0KL |
218,690 |
21:35 |
-5,150 |
-2,30% |
218,610 |
218,760 |
223,840 |
594.189,00 |
|
|
Analog Devices |
862485 |
225,180 |
21:35 |
-3,080 |
-1,35% |
225,130 |
225,220 |
228,260 |
1,38 Mio. |
|
|
Biogen |
789617 |
232,345 |
21:35 |
+0,525 |
+0,23% |
232,300 |
232,540 |
231,820 |
618.581,00 |
|
|
Applied Materials |
865177 |
236,960 |
21:35 |
+0,970 |
+0,41% |
236,900 |
237,010 |
235,990 |
2,88 Mio. |
|
|
Automatic Data Processing |
850347 |
235,690 |
21:35 |
-3,000 |
-1,26% |
235,660 |
235,720 |
238,690 |
833.843,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,125 |
21:35 |
-2,645 |
-1,09% |
239,070 |
239,180 |
241,770 |
1,03 Mio. |
|
|
Autodesk |
869964 |
245,561 |
21:35 |
-1,889 |
-0,76% |
245,480 |
245,570 |
247,450 |
773.411,00 |
|
|
MongoDB |
A2DYB1 |
262,915 |
21:35 |
+12,955 |
+5,18% |
262,820 |
263,000 |
249,960 |
1,72 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
264,715 |
21:35 |
-4,375 |
-1,63% |
264,600 |
264,840 |
269,090 |
1,05 Mio. |
|
|
Verisk Analytics |
A0YA2M |
267,130 |
21:34 |
-2,420 |
-0,90% |
267,080 |
267,190 |
269,550 |
335.054,00 |
|
|
lululemon athletica |
A0MXBY |
300,403 |
21:34 |
+1,703 |
+0,57% |
300,280 |
300,420 |
298,700 |
1,07 Mio. |
|
|
Charter Communications |
A2AJX9 |
293,990 |
21:34 |
-4,970 |
-1,66% |
293,900 |
294,150 |
298,960 |
679.359,00 |
|
|
Cadence Design Systems |
873567 |
311,730 |
21:35 |
+3,980 |
+1,29% |
311,450 |
311,910 |
307,750 |
878.571,00 |
|
|
Amgen |
867900 |
310,825 |
21:34 |
-1,625 |
-0,52% |
310,700 |
310,960 |
312,450 |
967.604,00 |
|
|
ANSYS |
901492 |
321,175 |
21:34 |
-0,325 |
-0,10% |
321,020 |
321,390 |
321,500 |
293.046,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
341,850 |
21:35 |
+2,840 |
+0,84% |
341,670 |
342,000 |
339,010 |
1,95 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
391,760 |
21:35 |
+8,570 |
+2,24% |
391,580 |
391,890 |
383,190 |
2,10 Mio. |
|
|
Intuitive Surgical |
888024 |
437,100 |
21:35 |
-7,750 |
-1,74% |
436,880 |
437,190 |
444,850 |
1,17 Mio. |
|
|
Microsoft Corp |
870747 |
454,850 |
21:35 |
+7,900 |
+1,77% |
454,840 |
454,900 |
446,950 |
10,78 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
471,880 |
21:34 |
+3,160 |
+0,67% |
471,820 |
472,120 |
468,720 |
611.377,00 |
|
|
IDEXX Laboratories |
888210 |
476,495 |
21:35 |
-10,705 |
-2,20% |
476,290 |
476,700 |
487,200 |
288.570,00 |
|
|
Meta Platforms |
A1JWVX |
503,860 |
21:35 |
-0,360 |
-0,07% |
503,800 |
503,950 |
504,220 |
8,16 Mio. |
|
|
Adobe |
871981 |
558,870 |
21:35 |
+3,330 |
+0,60% |
558,750 |
559,060 |
555,540 |
2,18 Mio. |
|
|
Roper Technologies |
883563 |
561,800 |
21:33 |
-1,860 |
-0,33% |
561,860 |
562,170 |
563,660 |
208.191,00 |
|
|
Synopsys |
883703 |
603,260 |
21:34 |
+8,200 |
+1,38% |
602,860 |
603,380 |
595,060 |
388.522,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
650,760 |
21:35 |
-6,450 |
-0,98% |
650,360 |
650,730 |
657,210 |
863.141,00 |
|
|
Netflix |
552484 |
673,770 |
21:35 |
-1,110 |
-0,16% |
673,600 |
673,950 |
674,880 |
1,38 Mio. |
|
|
Cintas Corp |
880205 |
693,105 |
21:35 |
-7,155 |
-1,02% |
692,880 |
693,390 |
700,260 |
233.205,00 |
|
|
KLA Corp |
865884 |
825,195 |
21:35 |
+0,685 |
+0,08% |
824,550 |
825,840 |
824,510 |
297.995,00 |
|
|
Costco Wholesale Corp |
888351 |
845,280 |
21:35 |
-4,710 |
-0,55% |
845,050 |
845,320 |
849,990 |
984.302,00 |
|
|
ASML Holding NV |
A1J85V |
1.030,599 |
21:35 |
+7,869 |
+0,77% |
1.030,100 |
1.031,000 |
1.022,730 |
583.117,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.054,315 |
21:35 |
+3,285 |
+0,31% |
1.053,220 |
1.055,350 |
1.051,030 |
261.162,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.013,650 |
21:33 |
-42,410 |
-4,02% |
1.012,670 |
1.013,970 |
1.056,060 |
393.902,00 |
|
|
Lam Research Corp |
869686 |
1.058,390 |
21:34 |
-6,460 |
-0,61% |
1.057,680 |
1.058,800 |
1.064,850 |
405.362,00 |
|
|
Broadcom |
A2JG9Z |
1.637,030 |
21:35 |
+31,500 |
+1,96% |
1.635,940 |
1.637,940 |
1.605,530 |
3,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.585,505 |
21:35 |
-57,895 |
-3,52% |
1.584,200 |
1.586,840 |
1.643,400 |
268.341,00 |
|
|
Booking Holdings |
A2JEXP |
3.883,680 |
21:33 |
-77,820 |
-1,96% |
3.879,720 |
3.889,710 |
3.961,500 |
131.894,00 |
|