| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.640,36 |
18:33 |
+165,74 |
+0,85% |
- |
- |
19.474,62 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,615 |
18:33 |
-0,075 |
-2,79% |
2,610 |
2,620 |
2,690 |
14,04 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,175 |
18:33 |
-0,135 |
-1,85% |
7,170 |
7,180 |
7,310 |
6,08 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,750 |
18:33 |
-0,160 |
-1,01% |
15,740 |
15,750 |
15,910 |
4,32 Mio. |
|
|
Intel Corp |
855681 |
30,725 |
18:33 |
+0,155 |
+0,51% |
30,720 |
30,730 |
30,570 |
11,58 Mio. |
|
|
CSX Corp |
865857 |
32,530 |
18:33 |
-0,680 |
-2,05% |
32,530 |
32,540 |
33,210 |
4,25 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,905 |
18:33 |
-0,305 |
-0,92% |
32,900 |
32,910 |
33,210 |
1,80 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,315 |
18:33 |
-0,355 |
-1,02% |
34,310 |
34,320 |
34,670 |
1,25 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,695 |
18:33 |
+0,285 |
+0,83% |
34,690 |
34,700 |
34,410 |
2,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,850 |
18:33 |
-0,480 |
-1,36% |
34,840 |
34,850 |
35,330 |
1,30 Mio. |
|
|
Comcast Corp |
157484 |
38,135 |
18:33 |
-0,345 |
-0,90% |
38,130 |
38,140 |
38,480 |
4,79 Mio. |
|
|
Cisco Systems |
878841 |
47,465 |
18:33 |
+0,185 |
+0,39% |
47,460 |
47,470 |
47,280 |
5,62 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,970 |
18:33 |
+0,480 |
+0,97% |
49,960 |
49,970 |
49,490 |
2,70 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,880 |
18:33 |
+0,450 |
+0,89% |
50,840 |
50,890 |
50,430 |
220.305,00 |
|
|
Xcel Energy |
855009 |
53,425 |
18:33 |
-0,555 |
-1,03% |
53,420 |
53,430 |
53,980 |
528.225,00 |
|
|
Copart |
893807 |
54,755 |
18:33 |
-0,145 |
-0,26% |
54,750 |
54,760 |
54,900 |
1,05 Mio. |
|
|
Fortinet |
A0YEFE |
58,880 |
18:33 |
+0,600 |
+1,03% |
58,870 |
58,890 |
58,280 |
2,01 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,290 |
18:33 |
-0,200 |
-0,34% |
59,280 |
59,290 |
59,490 |
3,72 Mio. |
|
|
Fastenal Company |
887891 |
64,050 |
18:33 |
-0,990 |
-1,52% |
64,050 |
64,070 |
65,040 |
675.437,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,759 |
18:33 |
-0,661 |
-0,97% |
67,750 |
67,760 |
68,420 |
2,42 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,030 |
18:33 |
+0,240 |
+0,35% |
68,020 |
68,060 |
67,790 |
1,13 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,170 |
18:33 |
+0,400 |
+0,59% |
68,150 |
68,180 |
67,770 |
5,27 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,510 |
18:33 |
-0,170 |
-0,25% |
68,500 |
68,510 |
68,680 |
628.421,00 |
|
|
Gilead Sciences |
885823 |
70,080 |
18:33 |
-0,650 |
-0,92% |
70,100 |
70,120 |
70,730 |
2,18 Mio. |
|
|
CoStar Group |
922134 |
72,860 |
18:33 |
-1,500 |
-2,02% |
72,850 |
72,880 |
74,360 |
722.780,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,280 |
18:33 |
-0,690 |
-0,91% |
75,270 |
75,290 |
75,970 |
364.433,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,800 |
18:33 |
-0,050 |
-0,06% |
78,770 |
78,820 |
78,850 |
355.494,00 |
|
|
Starbucks Corp |
884437 |
79,080 |
18:33 |
-0,650 |
-0,82% |
79,070 |
79,080 |
79,730 |
2,64 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,660 |
18:33 |
+0,290 |
+0,37% |
79,650 |
79,660 |
79,370 |
1,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
86,966 |
18:33 |
-1,174 |
-1,33% |
86,950 |
86,990 |
88,140 |
388.307,00 |
|
|
Microchip Technology |
886105 |
89,240 |
18:33 |
+0,060 |
+0,07% |
89,230 |
89,270 |
89,180 |
1,00 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,340 |
18:33 |
+1,580 |
+1,65% |
97,300 |
97,370 |
95,760 |
1,17 Mio. |
|
|
Dollar Tree |
A0NFQC |
105,710 |
18:33 |
-1,640 |
-1,53% |
105,640 |
105,730 |
107,350 |
794.036,00 |
|
|
PACCAR |
861114 |
105,790 |
18:33 |
-1,100 |
-1,03% |
105,780 |
105,810 |
106,890 |
553.686,00 |
|
|
DexCom |
A0D9T1 |
110,830 |
18:32 |
+0,260 |
+0,24% |
110,820 |
110,900 |
110,570 |
1,15 Mio. |
|
|
Illumina |
927079 |
112,060 |
18:33 |
+1,820 |
+1,65% |
111,990 |
112,090 |
110,240 |
1,40 Mio. |
|
|
DoorDash |
A2QHEA |
113,815 |
18:33 |
+3,115 |
+2,81% |
113,780 |
113,850 |
110,700 |
1,43 Mio. |
|
|
Datadog |
A2PSFR |
119,850 |
18:33 |
+1,360 |
+1,15% |
119,820 |
119,860 |
118,490 |
1,38 Mio. |
|
|
NVIDIA Corp |
918422 |
124,790 |
18:33 |
+6,680 |
+5,66% |
124,790 |
124,800 |
118,110 |
236,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
125,310 |
18:33 |
-0,770 |
-0,61% |
125,260 |
125,360 |
126,080 |
870.718,00 |
|
|
Moderna |
A2N9D9 |
136,430 |
18:33 |
-0,570 |
-0,42% |
136,430 |
136,600 |
137,000 |
1,00 Mio. |
|
|
Micron Technology |
869020 |
139,044 |
18:33 |
+0,034 |
+0,02% |
139,030 |
139,060 |
139,010 |
16,19 Mio. |
|
|
Electronic Arts |
878372 |
139,795 |
18:33 |
-1,435 |
-1,02% |
139,750 |
139,840 |
141,230 |
474.590,00 |
|
|
PDD Holdings |
A2JRK6 |
140,540 |
18:33 |
-0,990 |
-0,70% |
140,500 |
140,560 |
141,530 |
2,29 Mio. |
|
|
Ross Stores |
870053 |
148,550 |
18:33 |
-0,700 |
-0,47% |
148,530 |
148,580 |
149,250 |
416.602,00 |
|
|
Airbnb |
A2QG35 |
150,520 |
18:33 |
+2,130 |
+1,44% |
150,480 |
150,530 |
148,390 |
2,12 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,250 |
18:33 |
-1,460 |
-0,91% |
158,240 |
158,340 |
159,710 |
259.087,00 |
|
|
Advanced Micro Devices |
863186 |
159,260 |
18:33 |
-0,990 |
-0,62% |
159,240 |
159,260 |
160,250 |
24,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
166,690 |
18:33 |
+1,940 |
+1,18% |
166,570 |
166,740 |
164,750 |
475.599,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
167,950 |
18:33 |
-0,130 |
-0,08% |
167,920 |
167,950 |
168,080 |
1,29 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,540 |
18:32 |
-1,530 |
-0,87% |
174,410 |
174,570 |
176,070 |
466.449,00 |
|
|
T-Mobile US |
A1T7LU |
177,640 |
18:33 |
-0,310 |
-0,17% |
177,640 |
177,690 |
177,950 |
1,65 Mio. |
|
|
Zscaler |
A2JF28 |
182,590 |
18:33 |
+1,530 |
+0,84% |
182,350 |
182,570 |
181,060 |
612.367,00 |
|
|
Alphabet |
A14Y6F |
182,685 |
18:33 |
+3,465 |
+1,93% |
182,680 |
182,690 |
179,220 |
9,38 Mio. |
|
|
Alphabet |
A14Y6H |
184,160 |
18:33 |
+3,370 |
+1,86% |
184,160 |
184,170 |
180,790 |
7,51 Mio. |
|
|
Tesla |
A1CX3T |
185,690 |
18:33 |
+3,110 |
+1,70% |
185,670 |
185,710 |
182,580 |
37,59 Mio. |
|
|
Amazon.com |
906866 |
187,680 |
18:33 |
+2,110 |
+1,14% |
187,680 |
187,690 |
185,570 |
13,54 Mio. |
|
|
Texas Instruments |
852654 |
193,900 |
18:33 |
-0,010 |
-0,01% |
193,890 |
193,940 |
193,910 |
1,26 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,410 |
18:33 |
-0,620 |
-0,31% |
197,350 |
197,470 |
198,030 |
349.987,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
200,610 |
18:33 |
-0,230 |
-0,11% |
200,520 |
200,630 |
200,840 |
5,53 Mio. |
|
|
Apple |
865985 |
209,920 |
18:33 |
+1,780 |
+0,86% |
209,910 |
209,930 |
208,140 |
23,94 Mio. |
|
|
Honeywell International |
870153 |
214,060 |
18:33 |
-1,830 |
-0,85% |
214,020 |
214,100 |
215,890 |
740.646,00 |
|
|
Workday |
A1J39P |
217,430 |
18:32 |
-1,270 |
-0,58% |
217,430 |
217,560 |
218,700 |
418.435,00 |
|
|
Constellation Energy Corp |
A3DCXB |
219,370 |
18:33 |
+3,270 |
+1,51% |
219,200 |
219,500 |
216,100 |
675.450,00 |
|
|
Biogen |
789617 |
223,770 |
18:33 |
-2,830 |
-1,25% |
223,650 |
223,830 |
226,600 |
275.867,00 |
|
|
CDW Corp |
A1W0KL |
225,500 |
18:33 |
-6,110 |
-2,64% |
225,370 |
225,630 |
231,610 |
399.490,00 |
|
|
Analog Devices |
862485 |
229,470 |
18:32 |
+1,010 |
+0,44% |
229,590 |
229,700 |
228,460 |
540.322,00 |
|
|
MongoDB |
A2DYB1 |
231,240 |
18:33 |
-2,680 |
-1,15% |
231,180 |
231,300 |
233,920 |
571.750,00 |
|
|
Applied Materials |
865177 |
233,650 |
18:33 |
+3,810 |
+1,66% |
233,570 |
233,750 |
229,840 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
240,750 |
18:33 |
+1,580 |
+0,66% |
240,610 |
240,880 |
239,170 |
540.376,00 |
|
|
Marriott International |
913070 |
244,030 |
18:33 |
-1,630 |
-0,66% |
243,970 |
244,140 |
245,660 |
487.094,00 |
|
|
Automatic Data Processing |
850347 |
246,630 |
18:32 |
-2,570 |
-1,03% |
246,630 |
246,790 |
249,200 |
445.257,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,980 |
18:33 |
+2,710 |
+1,01% |
269,830 |
270,130 |
267,270 |
367.444,00 |
|
|
Verisk Analytics |
A0YA2M |
272,150 |
18:33 |
+0,380 |
+0,14% |
272,010 |
272,290 |
271,770 |
218.443,00 |
|
|
Charter Communications |
A2AJX9 |
286,540 |
18:32 |
+0,690 |
+0,24% |
286,350 |
286,690 |
285,850 |
714.002,00 |
|
|
Cadence Design Systems |
873567 |
310,920 |
18:33 |
+1,780 |
+0,58% |
310,800 |
311,040 |
309,140 |
441.196,00 |
|
|
lululemon athletica |
A0MXBY |
311,480 |
18:33 |
-0,800 |
-0,26% |
311,340 |
311,600 |
312,280 |
543.106,00 |
|
|
Amgen |
867900 |
319,475 |
18:33 |
+1,325 |
+0,42% |
319,390 |
319,580 |
318,150 |
1,28 Mio. |
|
|
ANSYS |
901492 |
322,760 |
18:32 |
+1,660 |
+0,52% |
322,510 |
322,790 |
321,100 |
130.010,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
323,650 |
18:33 |
+6,970 |
+2,20% |
323,530 |
323,760 |
316,680 |
1,03 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
385,680 |
18:33 |
+7,750 |
+2,05% |
385,670 |
385,880 |
377,930 |
1,41 Mio. |
|
|
Intuitive Surgical |
888024 |
435,736 |
18:32 |
+6,696 |
+1,56% |
435,330 |
435,870 |
429,040 |
617.995,00 |
|
|
Microsoft Corp |
870747 |
449,240 |
18:33 |
+1,570 |
+0,35% |
449,190 |
449,260 |
447,670 |
6,19 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
473,530 |
18:33 |
-1,420 |
-0,30% |
473,240 |
473,810 |
474,950 |
476.315,00 |
|
|
IDEXX Laboratories |
888210 |
490,410 |
18:29 |
-1,080 |
-0,22% |
490,210 |
490,900 |
491,490 |
149.906,00 |
|
|
Meta Platforms |
A1JWVX |
507,928 |
18:33 |
+9,018 |
+1,81% |
507,850 |
507,990 |
498,910 |
5,99 Mio. |
|
|
Adobe |
871981 |
524,195 |
18:33 |
+0,025 |
+0,00% |
524,010 |
524,380 |
524,170 |
1,17 Mio. |
|
|
Roper Technologies |
883563 |
563,360 |
18:32 |
+0,810 |
+0,14% |
563,230 |
563,730 |
562,550 |
78.881,00 |
|
|
Synopsys |
883703 |
598,695 |
18:33 |
+3,095 |
+0,52% |
598,620 |
599,170 |
595,600 |
211.630,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
627,150 |
18:32 |
+3,270 |
+0,52% |
627,080 |
627,450 |
623,880 |
297.609,00 |
|
|
Netflix |
552484 |
671,335 |
18:33 |
+2,315 |
+0,35% |
671,070 |
671,850 |
669,020 |
1,08 Mio. |
|
|
Cintas Corp |
880205 |
711,390 |
18:31 |
+0,390 |
+0,05% |
710,780 |
711,910 |
711,000 |
82.125,00 |
|
|
KLA Corp |
865884 |
809,610 |
18:32 |
+15,630 |
+1,97% |
809,560 |
810,470 |
793,980 |
273.575,00 |
|
|
Costco Wholesale Corp |
888351 |
851,010 |
18:33 |
+2,850 |
+0,34% |
851,010 |
851,350 |
848,160 |
500.187,00 |
|
|
ASML Holding NV |
A1J85V |
1.018,170 |
18:30 |
+16,160 |
+1,61% |
1.017,320 |
1.018,770 |
1.002,010 |
326.215,00 |
|
|
Lam Research Corp |
869686 |
1.046,150 |
18:33 |
+21,730 |
+2,12% |
1.046,240 |
1.047,360 |
1.024,420 |
319.858,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.058,055 |
18:30 |
-25,465 |
-2,35% |
1.056,370 |
1.057,770 |
1.083,520 |
183.753,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.077,660 |
18:30 |
+13,770 |
+1,29% |
1.076,710 |
1.078,540 |
1.063,890 |
225.847,00 |
|
|
Broadcom |
A2JG9Z |
1.569,780 |
18:33 |
-22,430 |
-1,41% |
1.568,820 |
1.570,000 |
1.592,210 |
2,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.638,465 |
18:32 |
+55,605 |
+3,51% |
1.636,810 |
1.639,830 |
1.582,860 |
120.664,00 |
|
|
Booking Holdings |
A2JEXP |
4.011,990 |
18:22 |
+30,790 |
+0,77% |
4.001,000 |
4.008,800 |
3.981,200 |
52.610,00 |
|