| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.977,08 |
15:35 |
-44,11 |
-0,23% |
- |
- |
19.021,19 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,580 |
15:35 |
-0,010 |
-0,40% |
2,570 |
2,580 |
2,590 |
555.685,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,180 |
15:35 |
-0,160 |
-1,92% |
8,180 |
8,190 |
8,340 |
559.481,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,750 |
15:35 |
-0,110 |
-0,69% |
15,750 |
15,760 |
15,860 |
262.654,00 |
|
|
Intel Corp |
855681 |
30,299 |
15:35 |
-0,121 |
-0,40% |
30,290 |
30,300 |
30,420 |
1,48 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,570 |
15:35 |
-0,180 |
-0,57% |
31,560 |
31,570 |
31,750 |
134.853,00 |
|
|
CSX Corp |
865857 |
32,740 |
15:35 |
-0,250 |
-0,76% |
32,730 |
32,740 |
32,990 |
173.291,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,492 |
15:35 |
-0,078 |
-0,23% |
34,490 |
34,500 |
34,570 |
152.599,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,540 |
15:35 |
+0,030 |
+0,09% |
34,530 |
34,550 |
34,510 |
76.894,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,270 |
15:35 |
-0,250 |
-0,68% |
36,240 |
36,280 |
36,520 |
63.615,00 |
|
|
Comcast Corp |
157484 |
39,143 |
15:35 |
+0,073 |
+0,19% |
39,140 |
39,150 |
39,070 |
315.779,00 |
|
|
Cisco Systems |
878841 |
46,110 |
15:35 |
-0,120 |
-0,26% |
46,100 |
46,120 |
46,230 |
482.651,00 |
|
|
GlobalFoundries |
A3C6AF |
48,350 |
15:35 |
-0,750 |
-1,53% |
48,340 |
48,480 |
49,100 |
44.562,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,430 |
15:35 |
-0,020 |
-0,04% |
52,390 |
52,430 |
52,450 |
144.732,00 |
|
|
Copart |
893807 |
53,255 |
15:35 |
-0,215 |
-0,40% |
53,230 |
53,280 |
53,470 |
78.155,00 |
|
|
Xcel Energy |
855009 |
54,170 |
15:35 |
-0,650 |
-1,19% |
54,140 |
54,300 |
54,820 |
43.398,00 |
|
|
Fortinet |
A0YEFE |
59,270 |
15:35 |
-0,480 |
-0,80% |
59,250 |
59,310 |
59,750 |
99.068,00 |
|
|
Fastenal Company |
887891 |
63,900 |
15:35 |
-0,110 |
-0,17% |
63,890 |
63,980 |
64,010 |
57.493,00 |
|
|
Gilead Sciences |
885823 |
64,000 |
15:35 |
+0,150 |
+0,23% |
63,990 |
64,040 |
63,850 |
125.704,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,080 |
15:35 |
-0,230 |
-0,35% |
66,050 |
66,100 |
66,310 |
33.236,00 |
|
|
PayPal Holdings |
A14R7U |
66,725 |
15:35 |
-0,295 |
-0,44% |
66,700 |
66,750 |
67,020 |
761.958,00 |
|
|
Marvell Technology |
A3CNLD |
67,790 |
15:35 |
-0,310 |
-0,46% |
67,810 |
67,880 |
68,100 |
1,16 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,030 |
15:35 |
-0,160 |
-0,23% |
68,030 |
68,050 |
68,190 |
137.121,00 |
|
|
ON Semiconductor Corp |
930124 |
71,675 |
15:35 |
-0,775 |
-1,07% |
71,620 |
71,720 |
72,450 |
109.536,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,690 |
15:35 |
-0,010 |
-0,01% |
74,630 |
74,730 |
74,700 |
15.419,00 |
|
|
CoStar Group |
922134 |
75,880 |
15:35 |
-1,170 |
-1,52% |
75,900 |
76,020 |
77,050 |
70.894,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,315 |
15:35 |
-0,685 |
-0,89% |
76,070 |
76,480 |
77,000 |
49.815,00 |
|
|
AstraZeneca PLC |
886715 |
80,320 |
15:35 |
-0,510 |
-0,63% |
80,300 |
80,330 |
80,830 |
111.115,00 |
|
|
Starbucks Corp |
884437 |
82,259 |
15:35 |
+0,789 |
+0,97% |
82,270 |
82,330 |
81,470 |
328.915,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,030 |
15:35 |
-0,670 |
-0,76% |
88,010 |
88,070 |
88,700 |
76.251,00 |
|
|
Microchip Technology |
886105 |
92,880 |
15:35 |
-0,480 |
-0,51% |
92,780 |
92,880 |
93,360 |
74.036,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,675 |
15:35 |
-0,515 |
-0,53% |
96,630 |
96,760 |
97,190 |
94.463,00 |
|
|
PACCAR |
861114 |
108,150 |
15:35 |
-0,950 |
-0,87% |
108,010 |
108,230 |
109,100 |
45.637,00 |
|
|
Datadog |
A2PSFR |
108,760 |
15:35 |
-0,860 |
-0,78% |
108,760 |
108,980 |
109,620 |
515.044,00 |
|
|
Dollar Tree |
A0NFQC |
111,473 |
15:35 |
-0,897 |
-0,80% |
111,450 |
111,570 |
112,370 |
67.521,00 |
|
|
DoorDash |
A2QHEA |
112,200 |
15:35 |
-1,870 |
-1,64% |
112,030 |
112,340 |
114,070 |
79.553,00 |
|
|
DexCom |
A0D9T1 |
115,700 |
15:35 |
+0,400 |
+0,35% |
115,610 |
115,900 |
115,300 |
69.119,00 |
|
|
Illumina |
927079 |
116,200 |
15:35 |
+1,485 |
+1,29% |
115,470 |
116,360 |
114,715 |
297.073,00 |
|
|
Paychex |
868284 |
121,640 |
15:35 |
-0,190 |
-0,16% |
121,440 |
121,740 |
121,830 |
26.222,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,470 |
15:35 |
+0,400 |
+0,31% |
130,400 |
130,470 |
130,070 |
1,51 Mio. |
|
|
Electronic Arts |
878372 |
138,330 |
15:35 |
+0,930 |
+0,68% |
138,300 |
138,490 |
137,400 |
65.136,00 |
|
|
PDD Holdings |
A2JRK6 |
142,601 |
15:35 |
-1,229 |
-0,85% |
142,520 |
142,710 |
143,830 |
449.825,00 |
|
|
Ross Stores |
870053 |
144,080 |
15:35 |
-0,070 |
-0,05% |
143,990 |
144,170 |
144,150 |
24.996,00 |
|
|
Airbnb |
A2QG35 |
146,171 |
15:35 |
-0,829 |
-0,56% |
146,160 |
146,310 |
147,000 |
156.524,00 |
|
|
Moderna |
A2N9D9 |
151,220 |
15:35 |
-3,470 |
-2,24% |
150,970 |
151,330 |
154,690 |
151.045,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,455 |
15:35 |
-3,005 |
-1,84% |
160,020 |
160,890 |
163,460 |
24.924,00 |
|
|
Take-Two Interactive Software |
914508 |
165,810 |
15:35 |
+0,140 |
+0,08% |
165,630 |
165,980 |
165,670 |
30.814,00 |
|
|
Advanced Micro Devices |
863186 |
166,718 |
15:35 |
-0,062 |
-0,04% |
166,710 |
166,760 |
166,780 |
1,93 Mio. |
|
|
Old Dominion Freight Line |
923655 |
166,950 |
15:35 |
-2,890 |
-1,70% |
166,930 |
167,320 |
169,840 |
82.755,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
172,265 |
15:35 |
-0,935 |
-0,54% |
172,170 |
172,350 |
173,200 |
183.262,00 |
|
|
Zscaler |
A2JF28 |
177,550 |
15:35 |
-1,380 |
-0,77% |
177,040 |
177,610 |
178,930 |
54.186,00 |
|
|
Alphabet |
A14Y6F |
177,570 |
15:35 |
+0,840 |
+0,48% |
177,550 |
177,580 |
176,730 |
940.167,00 |
|
|
Tesla |
A1CX3T |
178,900 |
15:35 |
+0,960 |
+0,54% |
178,880 |
178,930 |
177,940 |
4,06 Mio. |
|
|
Alphabet |
A14Y6H |
179,045 |
15:35 |
+0,695 |
+0,39% |
179,030 |
179,060 |
178,350 |
958.462,00 |
|
|
T-Mobile US |
A1T7LU |
179,675 |
15:35 |
-0,095 |
-0,05% |
179,610 |
179,780 |
179,770 |
114.472,00 |
|
|
Amazon.com |
906866 |
184,305 |
15:35 |
-0,695 |
-0,38% |
184,280 |
184,310 |
185,000 |
1,71 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,100 |
15:35 |
-0,940 |
-0,49% |
189,540 |
190,320 |
191,040 |
17.220,00 |
|
|
Apple |
865985 |
194,877 |
15:35 |
+0,397 |
+0,20% |
194,900 |
194,910 |
194,480 |
3,62 Mio. |
|
|
Texas Instruments |
852654 |
195,680 |
15:35 |
-0,560 |
-0,29% |
195,610 |
195,770 |
196,240 |
77.257,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
202,190 |
15:35 |
-0,410 |
-0,20% |
201,880 |
202,500 |
202,600 |
62.672,00 |
|
|
Honeywell International |
870153 |
208,325 |
15:35 |
-0,125 |
-0,06% |
208,190 |
208,380 |
208,450 |
84.691,00 |
|
|
QUALCOMM |
883121 |
208,580 |
15:35 |
-0,860 |
-0,41% |
208,530 |
208,780 |
209,440 |
267.449,00 |
|
|
Workday |
A1J39P |
213,935 |
15:35 |
-1,015 |
-0,47% |
213,740 |
214,200 |
214,950 |
43.057,00 |
|
|
Autodesk |
869964 |
215,660 |
15:35 |
-0,210 |
-0,10% |
215,290 |
216,160 |
215,870 |
39.567,00 |
|
|
CDW Corp |
A1W0KL |
223,195 |
15:35 |
+1,385 |
+0,62% |
222,750 |
223,640 |
221,810 |
13.705,00 |
|
|
Applied Materials |
865177 |
223,550 |
15:35 |
+1,800 |
+0,81% |
223,440 |
223,680 |
221,750 |
222.040,00 |
|
|
MongoDB |
A2DYB1 |
225,895 |
15:35 |
-3,985 |
-1,73% |
225,570 |
226,210 |
229,880 |
64.139,00 |
|
|
Biogen |
789617 |
229,870 |
15:35 |
-2,120 |
-0,91% |
229,530 |
229,860 |
231,990 |
16.054,00 |
|
|
Marriott International |
913070 |
231,510 |
15:35 |
-0,520 |
-0,22% |
230,950 |
231,870 |
232,030 |
65.030,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
236,210 |
15:35 |
-1,200 |
-0,51% |
236,020 |
236,270 |
237,410 |
33.486,00 |
|
|
Automatic Data Processing |
850347 |
248,935 |
15:35 |
+0,965 |
+0,39% |
248,680 |
249,190 |
247,970 |
32.047,00 |
|
|
Verisk Analytics |
A0YA2M |
259,215 |
15:35 |
-0,785 |
-0,30% |
259,100 |
260,940 |
260,000 |
12.776,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,930 |
15:35 |
+1,920 |
+0,71% |
273,250 |
274,560 |
272,010 |
40.190,00 |
|
|
Charter Communications |
A2AJX9 |
279,625 |
15:35 |
+0,265 |
+0,09% |
278,820 |
280,430 |
279,360 |
17.738,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,330 |
15:35 |
+0,400 |
+0,14% |
295,840 |
296,610 |
295,930 |
80.409,00 |
|
|
Cadence Design Systems |
873567 |
297,690 |
15:35 |
+1,950 |
+0,66% |
297,260 |
297,900 |
295,740 |
30.748,00 |
|
|
Amgen |
867900 |
306,835 |
15:35 |
+1,145 |
+0,37% |
306,430 |
307,250 |
305,690 |
63.787,00 |
|
|
lululemon athletica |
A0MXBY |
317,553 |
15:35 |
-5,477 |
-1,70% |
317,370 |
317,760 |
323,030 |
303.017,00 |
|
|
ANSYS |
901492 |
325,870 |
15:33 |
+1,140 |
+0,35% |
325,620 |
326,900 |
324,730 |
7.697,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
343,550 |
15:35 |
+3,060 |
+0,90% |
343,340 |
343,760 |
340,490 |
259.680,00 |
|
|
Intuitive Surgical |
888024 |
418,290 |
15:35 |
+0,140 |
+0,03% |
417,630 |
418,610 |
418,150 |
38.619,00 |
|
|
Microsoft Corp |
870747 |
424,825 |
15:35 |
+0,305 |
+0,07% |
424,790 |
424,870 |
424,520 |
754.584,00 |
|
|
Adobe |
871981 |
460,250 |
15:35 |
+2,120 |
+0,46% |
459,870 |
460,640 |
458,130 |
73.364,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,380 |
15:35 |
-2,150 |
-0,44% |
482,990 |
483,750 |
485,530 |
21.684,00 |
|
|
Meta Platforms |
A1JWVX |
492,390 |
15:35 |
-1,370 |
-0,28% |
492,130 |
492,560 |
493,760 |
1,43 Mio. |
|
|
IDEXX Laboratories |
888210 |
494,440 |
15:30 |
-3,400 |
-0,68% |
492,460 |
496,980 |
497,840 |
6.775,00 |
|
|
Roper Technologies |
883563 |
552,240 |
15:35 |
+1,880 |
+0,34% |
551,060 |
553,420 |
550,360 |
6.617,00 |
|
|
Intuit |
886053 |
569,915 |
15:35 |
-2,735 |
-0,48% |
569,000 |
570,830 |
572,650 |
80.287,00 |
|
|
Synopsys |
883703 |
576,610 |
15:34 |
+2,760 |
+0,48% |
575,730 |
577,350 |
573,850 |
17.836,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
647,770 |
15:35 |
-0,750 |
-0,12% |
647,510 |
648,490 |
648,520 |
57.847,00 |
|
|
Cintas Corp |
880205 |
684,225 |
15:34 |
+2,075 |
+0,30% |
680,170 |
683,820 |
682,150 |
4.033,00 |
|
|
KLA Corp |
865884 |
780,000 |
15:34 |
+0,740 |
+0,10% |
776,250 |
782,170 |
779,260 |
14.771,00 |
|
|
Costco Wholesale Corp |
888351 |
846,000 |
15:35 |
+3,360 |
+0,40% |
845,360 |
846,630 |
842,640 |
104.054,00 |
|
|
Lam Research Corp |
869686 |
964,540 |
15:35 |
+2,350 |
+0,24% |
963,020 |
967,970 |
962,190 |
23.902,00 |
|
|
O'Reilly Automotive |
A1H5JY |
982,560 |
15:30 |
+0,140 |
+0,01% |
982,350 |
985,510 |
982,420 |
3.148,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,290 |
15:35 |
-0,500 |
-0,05% |
999,190 |
1.002,900 |
1.000,790 |
10.189,00 |
|
|
ASML Holding NV |
A1J85V |
1.040,000 |
15:35 |
-12,610 |
-1,20% |
1.039,300 |
1.040,700 |
1.052,610 |
110.295,00 |
|
|
NVIDIA Corp |
918422 |
1.185,635 |
15:35 |
-24,345 |
-2,01% |
1.185,310 |
1.185,960 |
1.209,980 |
4,55 Mio. |
|
|
Broadcom |
A2JG9Z |
1.400,900 |
15:35 |
-0,370 |
-0,03% |
1.400,000 |
1.402,440 |
1.401,270 |
63.973,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.612,480 |
15:35 |
-8,610 |
-0,53% |
1.609,070 |
1.615,110 |
1.621,090 |
10.867,00 |
|
|
Booking Holdings |
A2JEXP |
3.789,105 |
15:35 |
-20,955 |
-0,55% |
3.779,810 |
3.798,400 |
3.810,060 |
3.691,00 |
|