| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.605,48 |
16:05 |
+130,86 |
+0,67% |
- |
- |
19.474,62 |
0,00 |
|
|
CSX Corp |
865857 |
32,360 |
16:05 |
-0,850 |
-2,56% |
32,350 |
32,360 |
33,210 |
1,40 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,630 |
16:05 |
-0,060 |
-2,23% |
2,620 |
2,630 |
2,690 |
7,01 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,155 |
16:05 |
-0,155 |
-2,12% |
7,150 |
7,160 |
7,310 |
2,09 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,655 |
16:05 |
-2,595 |
-1,62% |
157,630 |
157,680 |
160,250 |
9,99 Mio. |
|
|
CDW Corp |
A1W0KL |
228,180 |
16:05 |
-3,430 |
-1,48% |
227,890 |
228,500 |
231,610 |
100.042,00 |
|
|
CoStar Group |
922134 |
73,295 |
16:05 |
-1,065 |
-1,43% |
73,250 |
73,340 |
74,360 |
147.162,00 |
|
|
Dollar Tree |
A0NFQC |
105,840 |
16:05 |
-1,510 |
-1,41% |
105,690 |
105,840 |
107,350 |
229.291,00 |
|
|
Comcast Corp |
157484 |
38,020 |
16:05 |
-0,460 |
-1,20% |
38,020 |
38,030 |
38,480 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
109,010 |
16:05 |
-1,230 |
-1,12% |
108,800 |
109,100 |
110,240 |
394.778,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.071,500 |
16:05 |
-12,020 |
-1,11% |
1.071,350 |
1.073,900 |
1.083,520 |
31.215,00 |
|
|
PACCAR |
861114 |
105,810 |
16:05 |
-1,080 |
-1,01% |
105,710 |
105,850 |
106,890 |
165.051,00 |
|
|
Exelon Corp |
852011 |
35,035 |
16:05 |
-0,295 |
-0,83% |
35,030 |
35,040 |
35,330 |
374.837,00 |
|
|
Xcel Energy |
855009 |
53,570 |
16:04 |
-0,410 |
-0,76% |
53,580 |
53,620 |
53,980 |
176.699,00 |
|
|
Paychex |
868284 |
125,145 |
16:05 |
-0,935 |
-0,74% |
125,120 |
125,200 |
126,080 |
195.103,00 |
|
|
MongoDB |
A2DYB1 |
232,330 |
16:05 |
-1,590 |
-0,68% |
232,110 |
232,400 |
233,920 |
177.934,00 |
|
|
American Electric Power Compan |
850222 |
87,570 |
16:04 |
-0,570 |
-0,65% |
87,560 |
87,610 |
88,140 |
138.342,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,780 |
16:04 |
-1,250 |
-0,63% |
196,820 |
196,970 |
198,030 |
89.350,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,460 |
16:05 |
-0,210 |
-0,61% |
34,450 |
34,460 |
34,670 |
346.495,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,660 |
16:05 |
-0,380 |
-0,58% |
64,640 |
64,690 |
65,040 |
160.901,00 |
|
|
Charter Communications |
A2AJX9 |
284,290 |
16:05 |
-1,560 |
-0,55% |
283,840 |
284,340 |
285,850 |
228.947,00 |
|
|
Automatic Data Processing |
850347 |
247,870 |
16:05 |
-1,330 |
-0,53% |
247,770 |
248,030 |
249,200 |
187.160,00 |
|
|
Old Dominion Freight Line |
923655 |
175,135 |
16:05 |
-0,935 |
-0,53% |
174,970 |
175,280 |
176,070 |
132.766,00 |
|
|
Ross Stores |
870053 |
148,460 |
16:05 |
-0,790 |
-0,53% |
148,390 |
148,540 |
149,250 |
138.272,00 |
|
|
PayPal Holdings |
A14R7U |
59,180 |
16:05 |
-0,310 |
-0,52% |
59,180 |
59,190 |
59,490 |
1,19 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,980 |
16:05 |
-0,770 |
-0,47% |
163,760 |
164,120 |
164,750 |
100.063,00 |
|
|
Electronic Arts |
878372 |
140,630 |
16:05 |
-0,600 |
-0,42% |
140,560 |
140,700 |
141,230 |
94.516,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,070 |
16:05 |
-0,140 |
-0,42% |
33,070 |
33,080 |
33,210 |
560.979,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,545 |
16:04 |
-0,305 |
-0,39% |
78,540 |
78,610 |
78,850 |
74.784,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
68,160 |
16:05 |
-0,260 |
-0,38% |
68,160 |
68,170 |
68,420 |
656.008,00 |
|
|
Moderna |
A2N9D9 |
136,500 |
16:05 |
-0,500 |
-0,36% |
136,410 |
136,700 |
137,000 |
310.343,00 |
|
|
GlobalFoundries |
A3C6AF |
50,270 |
16:05 |
-0,160 |
-0,32% |
50,240 |
50,300 |
50,430 |
73.560,00 |
|
|
Fortinet |
A0YEFE |
58,100 |
16:05 |
-0,180 |
-0,31% |
58,090 |
58,130 |
58,280 |
264.557,00 |
|
|
Take-Two Interactive Software |
914508 |
159,240 |
16:04 |
-0,470 |
-0,29% |
159,140 |
159,350 |
159,710 |
78.375,00 |
|
|
IDEXX Laboratories |
888210 |
490,080 |
16:04 |
-1,410 |
-0,29% |
488,840 |
491,330 |
491,490 |
16.802,00 |
|
|
PepsiCo |
851995 |
167,600 |
16:05 |
-0,480 |
-0,29% |
167,590 |
167,640 |
168,080 |
443.716,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,320 |
16:05 |
-0,090 |
-0,26% |
34,320 |
34,340 |
34,410 |
813.728,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,875 |
16:05 |
-0,035 |
-0,22% |
15,870 |
15,880 |
15,910 |
1,37 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,575 |
16:05 |
-0,375 |
-0,21% |
177,550 |
177,600 |
177,950 |
470.804,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
667,650 |
16:05 |
-1,370 |
-0,20% |
667,160 |
667,650 |
669,020 |
441.019,00 |
|
|
Honeywell International |
870153 |
215,550 |
16:05 |
-0,340 |
-0,16% |
215,510 |
215,630 |
215,890 |
135.384,00 |
|
|
Synopsys |
883703 |
594,835 |
16:04 |
-0,765 |
-0,13% |
593,880 |
595,990 |
595,600 |
69.975,00 |
|
|
PDD Holdings |
A2JRK6 |
141,350 |
16:05 |
-0,180 |
-0,13% |
141,340 |
141,460 |
141,530 |
1,09 Mio. |
|
|
Cadence Design Systems |
873567 |
308,750 |
16:05 |
-0,390 |
-0,13% |
308,620 |
308,880 |
309,140 |
164.573,00 |
|
|
Workday |
A1J39P |
218,430 |
16:04 |
-0,270 |
-0,12% |
218,250 |
218,550 |
218,700 |
93.894,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,920 |
16:04 |
-0,050 |
-0,07% |
75,890 |
75,930 |
75,970 |
94.212,00 |
|
|
Microsoft Corp |
870747 |
447,390 |
16:05 |
-0,280 |
-0,06% |
447,380 |
447,470 |
447,670 |
1,89 Mio. |
|
|
Cintas Corp |
880205 |
710,630 |
16:05 |
-0,370 |
-0,05% |
710,500 |
711,870 |
711,000 |
24.594,00 |
|
|
Zscaler |
A2JF28 |
180,985 |
16:05 |
-0,075 |
-0,04% |
180,890 |
181,230 |
181,060 |
185.746,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
139,020 |
16:05 |
+0,010 |
+0,01% |
139,000 |
139,050 |
139,010 |
6,73 Mio. |
|
|
Starbucks Corp |
884437 |
79,750 |
16:05 |
+0,020 |
+0,03% |
79,740 |
79,760 |
79,730 |
781.276,00 |
|
|
Texas Instruments |
852654 |
194,065 |
16:05 |
+0,155 |
+0,08% |
194,010 |
194,120 |
193,910 |
219.147,00 |
|
|
Marriott International |
913070 |
245,910 |
16:05 |
+0,250 |
+0,10% |
245,870 |
246,070 |
245,660 |
133.304,00 |
|
|
Microchip Technology |
886105 |
89,320 |
16:05 |
+0,140 |
+0,16% |
89,330 |
89,420 |
89,180 |
255.800,00 |
|
|
Copart |
893807 |
54,990 |
16:05 |
+0,090 |
+0,16% |
54,990 |
55,000 |
54,900 |
272.365,00 |
|
|
Intel Corp |
855681 |
30,625 |
16:05 |
+0,055 |
+0,18% |
30,620 |
30,630 |
30,570 |
4,72 Mio. |
|
|
Gilead Sciences |
885823 |
70,880 |
16:05 |
+0,150 |
+0,21% |
70,860 |
70,920 |
70,730 |
651.190,00 |
|
|
Biogen |
789617 |
227,245 |
16:04 |
+0,645 |
+0,28% |
227,030 |
227,710 |
226,600 |
95.384,00 |
|
|
Analog Devices |
862485 |
229,200 |
16:05 |
+0,740 |
+0,32% |
229,050 |
229,390 |
228,460 |
196.992,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
626,190 |
16:04 |
+2,310 |
+0,37% |
625,960 |
626,810 |
623,880 |
70.514,00 |
|
|
DexCom |
A0D9T1 |
111,000 |
16:05 |
+0,430 |
+0,39% |
110,920 |
111,070 |
110,570 |
372.899,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,980 |
16:05 |
+0,300 |
+0,44% |
68,960 |
68,990 |
68,680 |
255.665,00 |
|
|
AstraZeneca PLC |
886715 |
79,735 |
16:05 |
+0,365 |
+0,46% |
79,740 |
79,750 |
79,370 |
319.911,00 |
|
|
Costco Wholesale Corp |
888351 |
852,425 |
16:05 |
+4,265 |
+0,50% |
852,060 |
852,790 |
848,160 |
200.359,00 |
|
|
ANSYS |
901492 |
322,730 |
16:04 |
+1,630 |
+0,51% |
322,270 |
322,990 |
321,100 |
40.134,00 |
|
|
Verisk Analytics |
A0YA2M |
273,200 |
16:04 |
+1,430 |
+0,53% |
273,130 |
273,440 |
271,770 |
63.117,00 |
|
|
Roper Technologies |
883563 |
565,580 |
16:04 |
+3,030 |
+0,54% |
564,990 |
566,210 |
562,550 |
28.674,00 |
|
|
Broadcom |
A2JG9Z |
1.600,815 |
16:05 |
+8,605 |
+0,54% |
1.600,300 |
1.601,330 |
1.592,210 |
858.739,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
318,589 |
16:05 |
+1,909 |
+0,60% |
318,410 |
318,700 |
316,680 |
211.943,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,195 |
16:05 |
+0,425 |
+0,63% |
68,190 |
68,210 |
67,770 |
2,42 Mio. |
|
|
Cisco Systems |
878841 |
47,585 |
16:05 |
+0,305 |
+0,65% |
47,580 |
47,590 |
47,280 |
1,76 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
478,120 |
16:05 |
+3,170 |
+0,67% |
478,150 |
479,290 |
474,950 |
172.576,00 |
|
|
lululemon athletica |
A0MXBY |
314,545 |
16:05 |
+2,265 |
+0,73% |
314,430 |
314,670 |
312,280 |
125.966,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,470 |
16:05 |
+0,710 |
+0,74% |
96,460 |
96,550 |
95,760 |
180.976,00 |
|
|
Intuitive Surgical |
888024 |
432,385 |
16:04 |
+3,345 |
+0,78% |
432,080 |
432,820 |
429,040 |
201.017,00 |
|
|
Booking Holdings |
A2JEXP |
4.013,370 |
16:04 |
+32,170 |
+0,81% |
4.009,580 |
4.017,960 |
3.981,200 |
20.912,00 |
|
|
Monster Beverage Corp |
A14U5Z |
49,890 |
16:05 |
+0,400 |
+0,81% |
49,880 |
49,900 |
49,490 |
1,08 Mio. |
|
|
Datadog |
A2PSFR |
119,455 |
16:05 |
+0,965 |
+0,81% |
119,410 |
119,500 |
118,490 |
208.788,00 |
|
|
QUALCOMM |
883121 |
202,480 |
16:05 |
+1,640 |
+0,82% |
202,440 |
202,520 |
200,840 |
1,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
528,470 |
16:05 |
+4,300 |
+0,82% |
528,140 |
528,510 |
524,170 |
289.985,00 |
|
|
Alphabet |
A14Y6H |
182,344 |
16:05 |
+1,554 |
+0,86% |
182,320 |
182,350 |
180,790 |
2,16 Mio. |
|
|
Alphabet |
A14Y6F |
180,770 |
16:05 |
+1,550 |
+0,86% |
180,770 |
180,790 |
179,220 |
2,80 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,430 |
16:05 |
+0,640 |
+0,94% |
68,400 |
68,440 |
67,790 |
368.688,00 |
|
|
Amazon.com |
906866 |
187,363 |
16:05 |
+1,793 |
+0,97% |
187,360 |
187,370 |
185,570 |
3,96 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.598,545 |
16:00 |
+15,685 |
+0,99% |
1.595,690 |
1.602,240 |
1.582,860 |
21.675,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,030 |
16:05 |
+2,760 |
+1,03% |
269,920 |
270,440 |
267,270 |
131.230,00 |
|
|
Apple |
865985 |
210,500 |
16:05 |
+2,360 |
+1,13% |
210,490 |
210,500 |
208,140 |
10,32 Mio. |
|
|
Amgen |
867900 |
321,805 |
16:05 |
+3,655 |
+1,15% |
321,680 |
321,930 |
318,150 |
413.335,00 |
|
|
Autodesk |
869964 |
241,970 |
16:04 |
+2,800 |
+1,17% |
241,830 |
242,100 |
239,170 |
157.413,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.014,400 |
16:04 |
+12,390 |
+1,24% |
1.014,670 |
1.015,200 |
1.002,010 |
123.725,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.077,150 |
16:05 |
+13,260 |
+1,25% |
1.075,420 |
1.078,320 |
1.063,890 |
57.872,00 |
|
|
DoorDash |
A2QHEA |
112,081 |
16:04 |
+1,381 |
+1,25% |
112,070 |
112,180 |
110,700 |
156.606,00 |
|
|
Airbnb |
A2QG35 |
150,375 |
16:05 |
+1,985 |
+1,34% |
150,350 |
150,400 |
148,390 |
739.893,00 |
|
|
Lam Research Corp |
869686 |
1.038,500 |
16:04 |
+14,080 |
+1,37% |
1.036,600 |
1.038,500 |
1.024,420 |
115.879,00 |
|
|
Applied Materials |
865177 |
233,100 |
16:05 |
+3,260 |
+1,42% |
233,060 |
233,230 |
229,840 |
604.196,00 |
|
|
Meta Platforms |
A1JWVX |
506,470 |
16:05 |
+7,560 |
+1,52% |
506,390 |
506,560 |
498,910 |
1,91 Mio. |
|
|
KLA Corp |
865884 |
807,390 |
16:05 |
+13,410 |
+1,69% |
806,170 |
807,260 |
793,980 |
60.535,00 |
|
|
Constellation Energy Corp |
A3DCXB |
219,785 |
16:05 |
+3,685 |
+1,71% |
219,640 |
220,000 |
216,100 |
283.693,00 |
|
|
Tesla |
A1CX3T |
185,780 |
16:05 |
+3,200 |
+1,75% |
185,760 |
185,800 |
182,580 |
10,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
385,030 |
16:05 |
+7,100 |
+1,88% |
384,780 |
385,030 |
377,930 |
521.531,00 |
|
|
NVIDIA Corp |
918422 |
122,100 |
16:05 |
+3,990 |
+3,38% |
122,080 |
122,120 |
118,110 |
94,34 Mio. |
|