| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.281,38 |
20:24 |
-257,28 |
-1,39% |
- |
- |
18.538,66 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,840 |
20:24 |
+0,100 |
+3,65% |
2,830 |
2,840 |
2,740 |
32,72 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,255 |
20:24 |
+0,175 |
+2,17% |
8,250 |
8,260 |
8,080 |
33,97 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,206 |
20:24 |
+0,816 |
+5,30% |
16,200 |
16,210 |
15,390 |
11,92 Mio. |
|
|
Intel Corp |
855681 |
30,205 |
20:24 |
+0,015 |
+0,05% |
30,200 |
30,210 |
30,190 |
26,14 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,045 |
20:24 |
+0,565 |
+1,74% |
33,040 |
33,050 |
32,480 |
1,87 Mio. |
|
|
CSX Corp |
865857 |
33,295 |
20:24 |
-0,005 |
-0,02% |
33,290 |
33,300 |
33,300 |
8,32 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,140 |
20:24 |
+0,240 |
+0,71% |
34,140 |
34,150 |
33,900 |
1,81 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,115 |
20:24 |
+0,465 |
+1,34% |
35,110 |
35,120 |
34,650 |
3,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,155 |
20:24 |
+0,425 |
+1,16% |
37,150 |
37,160 |
36,730 |
2,17 Mio. |
|
|
Comcast Corp |
157484 |
39,500 |
20:24 |
+0,630 |
+1,62% |
39,500 |
39,510 |
38,870 |
7,29 Mio. |
|
|
Cisco Systems |
878841 |
46,250 |
20:24 |
+0,130 |
+0,28% |
46,250 |
46,260 |
46,120 |
8,55 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,460 |
20:24 |
-0,770 |
-1,56% |
48,460 |
48,510 |
49,230 |
758.032,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,255 |
20:24 |
+0,015 |
+0,03% |
51,250 |
51,260 |
51,240 |
10,45 Mio. |
|
|
Copart |
893807 |
52,484 |
20:24 |
-0,046 |
-0,09% |
52,480 |
52,490 |
52,530 |
1,58 Mio. |
|
|
Xcel Energy |
855009 |
55,300 |
20:24 |
+0,980 |
+1,80% |
55,300 |
55,310 |
54,320 |
1,48 Mio. |
|
|
Fortinet |
A0YEFE |
57,985 |
20:24 |
-0,015 |
-0,03% |
57,980 |
57,990 |
58,000 |
3,53 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,180 |
20:24 |
-0,330 |
-0,53% |
62,180 |
62,190 |
62,510 |
5,44 Mio. |
|
|
Gilead Sciences |
885823 |
63,800 |
20:24 |
-0,280 |
-0,44% |
63,790 |
63,800 |
64,080 |
4,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,990 |
20:24 |
+0,130 |
+0,20% |
64,990 |
65,000 |
64,860 |
1,52 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,110 |
20:24 |
+0,330 |
+0,51% |
65,100 |
65,120 |
64,780 |
984.043,00 |
|
|
Mondelez International |
A1J4U0 |
68,060 |
20:24 |
+0,170 |
+0,25% |
68,060 |
68,070 |
67,890 |
2,88 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,465 |
20:24 |
-0,645 |
-0,89% |
71,460 |
71,470 |
72,110 |
2,02 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,200 |
20:24 |
+1,050 |
+1,46% |
73,180 |
73,210 |
72,150 |
733.299,00 |
|
|
Marvell Technology |
A3CNLD |
67,580 |
20:24 |
-9,270 |
-12,06% |
67,570 |
67,580 |
76,850 |
22,87 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,690 |
20:24 |
+0,920 |
+1,20% |
77,680 |
77,690 |
76,770 |
2,67 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,710 |
20:24 |
-0,860 |
-1,09% |
77,670 |
77,710 |
78,570 |
1,18 Mio. |
|
|
Starbucks Corp |
884437 |
79,508 |
20:24 |
+0,748 |
+0,95% |
79,500 |
79,520 |
78,760 |
5,35 Mio. |
|
|
CoStar Group |
922134 |
77,770 |
20:24 |
-1,280 |
-1,62% |
77,750 |
77,790 |
79,050 |
632.530,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,785 |
20:24 |
+1,625 |
+1,84% |
89,770 |
89,800 |
88,160 |
1,19 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
91,895 |
20:24 |
-1,815 |
-1,94% |
91,880 |
91,890 |
93,710 |
1,45 Mio. |
|
|
Microchip Technology |
886105 |
94,500 |
20:24 |
-1,830 |
-1,90% |
94,490 |
94,510 |
96,330 |
2,48 Mio. |
|
|
Illumina |
927079 |
103,200 |
20:24 |
+2,150 |
+2,13% |
103,150 |
103,220 |
101,050 |
920.257,00 |
|
|
PACCAR |
861114 |
106,030 |
20:24 |
+0,280 |
+0,26% |
106,020 |
106,040 |
105,750 |
1,36 Mio. |
|
|
DoorDash |
A2QHEA |
108,980 |
20:24 |
-1,560 |
-1,41% |
108,960 |
109,000 |
110,540 |
2,64 Mio. |
|
|
Datadog |
A2PSFR |
108,705 |
20:24 |
-8,745 |
-7,45% |
108,690 |
108,720 |
117,450 |
6,78 Mio. |
|
|
Dollar Tree |
A0NFQC |
116,880 |
20:24 |
+2,090 |
+1,82% |
116,880 |
116,910 |
114,790 |
1,07 Mio. |
|
|
Paychex |
868284 |
119,650 |
20:24 |
+1,240 |
+1,05% |
119,610 |
119,690 |
118,410 |
656.606,00 |
|
|
DexCom |
A0D9T1 |
116,800 |
20:24 |
-1,600 |
-1,35% |
116,760 |
116,840 |
118,400 |
2,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
121,960 |
20:24 |
-4,330 |
-3,43% |
121,950 |
121,970 |
126,290 |
12,99 Mio. |
|
|
Electronic Arts |
878372 |
130,390 |
20:24 |
-0,840 |
-0,64% |
130,350 |
130,410 |
131,230 |
1,08 Mio. |
|
|
Ross Stores |
870053 |
138,490 |
20:24 |
-1,350 |
-0,97% |
138,480 |
138,500 |
139,840 |
1,21 Mio. |
|
|
Airbnb |
A2QG35 |
143,130 |
20:24 |
-2,390 |
-1,64% |
143,100 |
143,160 |
145,520 |
1,71 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,950 |
20:24 |
-2,080 |
-1,37% |
149,930 |
149,990 |
152,030 |
4,23 Mio. |
|
|
Moderna |
A2N9D9 |
141,414 |
20:24 |
-10,076 |
-6,65% |
141,330 |
141,430 |
151,490 |
4,27 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,420 |
20:24 |
-0,360 |
-0,23% |
159,390 |
159,450 |
159,780 |
554.327,00 |
|
|
Atlassian Corp |
A3DUN5 |
154,660 |
20:24 |
-5,730 |
-3,57% |
154,660 |
154,780 |
160,390 |
1,72 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,430 |
20:24 |
-4,320 |
-2,59% |
162,420 |
162,440 |
166,750 |
37,30 Mio. |
|
|
PepsiCo |
851995 |
170,505 |
20:24 |
+0,025 |
+0,01% |
170,500 |
170,510 |
170,480 |
2,78 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
172,310 |
20:24 |
+1,610 |
+0,94% |
172,290 |
172,320 |
170,700 |
2,55 Mio. |
|
|
Alphabet |
A14Y6F |
170,238 |
20:24 |
-1,872 |
-1,09% |
170,230 |
170,240 |
172,110 |
12,56 Mio. |
|
|
Alphabet |
A14Y6H |
171,750 |
20:24 |
-1,810 |
-1,04% |
171,750 |
171,760 |
173,560 |
9,10 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,250 |
20:24 |
+0,210 |
+0,12% |
173,170 |
173,340 |
173,040 |
863.061,00 |
|
|
Amazon.com |
906866 |
174,315 |
20:24 |
-5,005 |
-2,79% |
174,310 |
174,320 |
179,320 |
30,66 Mio. |
|
|
Tesla |
A1CX3T |
176,120 |
20:24 |
-2,670 |
-1,49% |
176,120 |
176,140 |
178,790 |
45,52 Mio. |
|
|
Zscaler |
A2JF28 |
167,840 |
20:24 |
+11,190 |
+7,14% |
167,720 |
167,920 |
156,650 |
7,33 Mio. |
|
|
Apple |
865985 |
190,640 |
20:24 |
-0,650 |
-0,34% |
190,630 |
190,640 |
191,290 |
27,40 Mio. |
|
|
Texas Instruments |
852654 |
192,030 |
20:24 |
-3,650 |
-1,87% |
191,990 |
192,030 |
195,680 |
3,05 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,800 |
20:24 |
+1,460 |
+0,74% |
198,750 |
198,850 |
197,340 |
447.764,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
196,950 |
20:24 |
-2,980 |
-1,49% |
196,950 |
197,020 |
199,930 |
1,65 Mio. |
|
|
Honeywell International |
870153 |
200,760 |
20:23 |
-0,150 |
-0,07% |
200,730 |
200,770 |
200,910 |
1,18 Mio. |
|
|
QUALCOMM |
883121 |
200,390 |
20:24 |
-4,410 |
-2,15% |
200,360 |
200,420 |
204,800 |
6,85 Mio. |
|
|
Workday |
A1J39P |
209,200 |
20:24 |
+1,760 |
+0,85% |
209,050 |
209,200 |
207,440 |
2,76 Mio. |
|
|
Applied Materials |
865177 |
210,901 |
20:24 |
-5,639 |
-2,60% |
210,900 |
210,950 |
216,540 |
2,34 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,530 |
20:24 |
-12,430 |
-5,53% |
212,450 |
212,700 |
224,960 |
2,73 Mio. |
|
|
CDW Corp |
A1W0KL |
221,290 |
20:24 |
-1,550 |
-0,70% |
221,270 |
221,420 |
222,840 |
366.201,00 |
|
|
Biogen |
789617 |
224,130 |
20:24 |
+4,060 |
+1,84% |
223,980 |
224,180 |
220,070 |
569.585,00 |
|
|
Marriott International |
913070 |
229,250 |
20:24 |
+0,290 |
+0,13% |
229,210 |
229,290 |
228,960 |
541.490,00 |
|
|
Analog Devices |
862485 |
228,370 |
20:24 |
-1,630 |
-0,71% |
228,330 |
228,420 |
230,000 |
1,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
232,380 |
20:24 |
-77,620 |
-25,04% |
232,080 |
232,430 |
310,000 |
8,70 Mio. |
|
|
Automatic Data Processing |
850347 |
242,670 |
20:23 |
+1,760 |
+0,73% |
242,620 |
242,710 |
240,910 |
441.472,00 |
|
|
Verisk Analytics |
A0YA2M |
249,310 |
20:24 |
-0,060 |
-0,02% |
249,140 |
249,410 |
249,370 |
363.211,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,630 |
20:23 |
-4,800 |
-1,77% |
266,630 |
266,880 |
271,430 |
964.389,00 |
|
|
Charter Communications |
A2AJX9 |
285,290 |
20:24 |
+9,180 |
+3,32% |
285,090 |
285,280 |
276,110 |
748.888,00 |
|
|
Cadence Design Systems |
873567 |
279,635 |
20:24 |
-8,615 |
-2,99% |
279,540 |
279,730 |
288,250 |
1,14 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
288,935 |
20:24 |
-4,245 |
-1,45% |
288,860 |
289,010 |
293,180 |
2,47 Mio. |
|
|
Amgen |
867900 |
303,820 |
20:24 |
+2,820 |
+0,94% |
303,860 |
304,110 |
301,000 |
792.110,00 |
|
|
lululemon athletica |
A0MXBY |
311,165 |
20:24 |
+8,265 |
+2,73% |
311,060 |
311,180 |
302,900 |
2,22 Mio. |
|
|
ANSYS |
901492 |
314,690 |
20:23 |
-5,220 |
-1,63% |
314,290 |
314,930 |
319,910 |
251.554,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
309,240 |
20:24 |
-6,680 |
-2,11% |
309,180 |
309,360 |
315,920 |
3,44 Mio. |
|
|
Intuitive Surgical |
888024 |
398,100 |
20:24 |
-5,290 |
-1,31% |
398,000 |
398,160 |
403,390 |
762.575,00 |
|
|
Microsoft Corp |
870747 |
405,800 |
20:24 |
-8,870 |
-2,14% |
405,780 |
405,830 |
414,670 |
19,11 Mio. |
|
|
Adobe |
871981 |
435,212 |
20:24 |
-10,658 |
-2,39% |
435,200 |
435,320 |
445,870 |
3,41 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
450,400 |
20:24 |
+7,350 |
+1,66% |
450,190 |
450,520 |
443,050 |
567.816,00 |
|
|
Meta Platforms |
A1JWVX |
458,855 |
20:24 |
-8,195 |
-1,75% |
458,880 |
458,950 |
467,050 |
8,05 Mio. |
|
|
IDEXX Laboratories |
888210 |
492,700 |
20:24 |
-7,070 |
-1,41% |
492,470 |
493,020 |
499,770 |
333.396,00 |
|
|
Roper Technologies |
883563 |
526,600 |
20:24 |
+0,020 |
+0,00% |
526,330 |
527,000 |
526,580 |
238.363,00 |
|
|
Synopsys |
883703 |
550,180 |
20:23 |
-14,550 |
-2,58% |
549,630 |
550,450 |
564,730 |
489.131,00 |
|
|
Intuit |
886053 |
561,795 |
20:24 |
-1,175 |
-0,21% |
561,700 |
561,930 |
562,970 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
634,000 |
20:24 |
-13,660 |
-2,11% |
633,970 |
634,190 |
647,660 |
1,74 Mio. |
|
|
Cintas Corp |
880205 |
668,655 |
20:24 |
-0,575 |
-0,09% |
668,640 |
669,270 |
669,230 |
163.033,00 |
|
|
KLA Corp |
865884 |
742,200 |
20:21 |
-27,930 |
-3,63% |
742,140 |
742,900 |
770,130 |
490.583,00 |
|
|
Costco Wholesale Corp |
888351 |
796,240 |
20:24 |
-19,100 |
-2,34% |
796,090 |
796,630 |
815,340 |
2,06 Mio. |
|
|
Lam Research Corp |
869686 |
910,680 |
20:23 |
-40,020 |
-4,21% |
909,970 |
911,050 |
950,700 |
627.055,00 |
|
|
O'Reilly Automotive |
A1H5JY |
961,990 |
20:21 |
-1,650 |
-0,17% |
961,060 |
962,800 |
963,640 |
176.166,00 |
|
|
ASML Holding NV |
A1J85V |
944,680 |
20:24 |
-21,440 |
-2,22% |
943,970 |
946,040 |
966,120 |
643.526,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
971,410 |
20:23 |
+1,500 |
+0,15% |
970,570 |
972,240 |
969,910 |
187.852,00 |
|
|
NVIDIA Corp |
918422 |
1.085,340 |
20:24 |
-19,660 |
-1,78% |
1.085,080 |
1.085,600 |
1.105,000 |
39,66 Mio. |
|
|
Broadcom |
A2JG9Z |
1.312,340 |
20:24 |
-51,740 |
-3,79% |
1.312,000 |
1.313,540 |
1.364,080 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.720,000 |
20:17 |
+20,050 |
+1,18% |
1.717,400 |
1.721,010 |
1.699,950 |
190.608,00 |
|
|
Booking Holdings |
A2JEXP |
3.730,910 |
20:21 |
-23,710 |
-0,63% |
3.727,490 |
3.732,950 |
3.754,620 |
88.869,00 |
|