| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.733,94 |
18:05 |
+32,81 |
+0,17% |
- |
- |
19.701,13 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,705 |
18:05 |
+0,045 |
+1,69% |
2,700 |
2,710 |
2,660 |
19,82 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,255 |
18:05 |
+0,015 |
+0,21% |
7,250 |
7,260 |
7,240 |
6,50 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,590 |
18:05 |
-0,110 |
-0,70% |
15,590 |
15,600 |
15,700 |
3,14 Mio. |
|
|
Intel Corp |
855681 |
30,470 |
18:05 |
-0,270 |
-0,88% |
30,460 |
30,470 |
30,740 |
8,72 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,450 |
18:05 |
-0,350 |
-1,07% |
32,450 |
32,460 |
32,800 |
2,85 Mio. |
|
|
CSX Corp |
865857 |
33,090 |
18:05 |
+0,380 |
+1,16% |
33,080 |
33,090 |
32,710 |
3,22 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,450 |
18:05 |
+0,040 |
+0,12% |
34,440 |
34,450 |
34,410 |
1,53 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,410 |
18:05 |
-0,440 |
-1,26% |
34,400 |
34,410 |
34,850 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,785 |
18:05 |
-0,035 |
-0,10% |
34,780 |
34,790 |
34,820 |
1,44 Mio. |
|
|
Comcast Corp |
157484 |
37,820 |
18:05 |
-0,580 |
-1,51% |
37,820 |
37,830 |
38,400 |
8,22 Mio. |
|
|
Cisco Systems |
878841 |
47,395 |
18:05 |
+0,015 |
+0,03% |
47,390 |
47,400 |
47,380 |
3,68 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
50,813 |
18:05 |
+0,673 |
+1,34% |
50,810 |
50,830 |
50,140 |
1,94 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,170 |
18:05 |
+0,170 |
+0,33% |
51,140 |
51,200 |
51,000 |
201.125,00 |
|
|
Xcel Energy |
855009 |
53,765 |
18:05 |
+0,025 |
+0,05% |
53,750 |
53,770 |
53,740 |
393.511,00 |
|
|
Copart |
893807 |
54,920 |
18:05 |
-0,350 |
-0,63% |
54,920 |
54,930 |
55,270 |
852.537,00 |
|
|
Fortinet |
A0YEFE |
58,100 |
18:05 |
-0,590 |
-1,01% |
58,090 |
58,120 |
58,690 |
2,37 Mio. |
|
|
PayPal Holdings |
A14R7U |
58,625 |
18:05 |
-0,705 |
-1,19% |
58,610 |
58,630 |
59,330 |
3,92 Mio. |
|
|
Fastenal Company |
887891 |
63,750 |
18:05 |
-0,680 |
-1,06% |
63,740 |
63,770 |
64,430 |
683.149,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,365 |
18:05 |
-0,485 |
-0,71% |
67,360 |
67,370 |
67,850 |
1,43 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,620 |
18:05 |
-0,640 |
-0,94% |
67,610 |
67,630 |
68,260 |
1,99 Mio. |
|
|
ON Semiconductor Corp |
930124 |
67,920 |
18:05 |
+0,080 |
+0,12% |
67,910 |
67,940 |
67,840 |
788.204,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,635 |
18:05 |
-0,265 |
-0,38% |
68,630 |
68,660 |
68,900 |
1,17 Mio. |
|
|
Gilead Sciences |
885823 |
69,740 |
18:05 |
+0,130 |
+0,19% |
69,730 |
69,750 |
69,610 |
1,93 Mio. |
|
|
CoStar Group |
922134 |
72,770 |
18:05 |
-1,130 |
-1,53% |
72,750 |
72,790 |
73,900 |
1,58 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,430 |
18:05 |
+0,110 |
+0,15% |
75,420 |
75,450 |
75,320 |
543.385,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,150 |
18:05 |
+0,340 |
+0,43% |
79,120 |
79,170 |
78,810 |
455.604,00 |
|
|
Starbucks Corp |
884437 |
79,140 |
18:05 |
-0,140 |
-0,18% |
79,130 |
79,150 |
79,280 |
3,43 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,527 |
18:05 |
-0,222 |
-0,28% |
79,520 |
79,530 |
79,750 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
86,906 |
18:05 |
+0,016 |
+0,02% |
86,880 |
86,910 |
86,890 |
406.591,00 |
|
|
Microchip Technology |
886105 |
90,000 |
18:05 |
+0,850 |
+0,95% |
89,980 |
90,010 |
89,150 |
1,21 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
98,390 |
18:05 |
+0,660 |
+0,68% |
98,360 |
98,420 |
97,730 |
711.512,00 |
|
|
PACCAR |
861114 |
104,932 |
18:05 |
-1,548 |
-1,45% |
104,930 |
104,990 |
106,480 |
797.821,00 |
|
|
Dollar Tree |
A0NFQC |
104,730 |
18:05 |
-0,680 |
-0,65% |
104,710 |
104,810 |
105,410 |
2,42 Mio. |
|
|
Illumina |
927079 |
107,725 |
18:05 |
-2,115 |
-1,93% |
107,720 |
107,860 |
109,840 |
1,07 Mio. |
|
|
DexCom |
A0D9T1 |
112,197 |
18:05 |
+1,887 |
+1,71% |
112,150 |
112,260 |
110,310 |
741.073,00 |
|
|
DoorDash |
A2QHEA |
112,690 |
18:04 |
+0,610 |
+0,54% |
112,610 |
112,720 |
112,080 |
487.103,00 |
|
|
Paychex |
868284 |
118,050 |
18:05 |
-6,980 |
-5,58% |
117,940 |
118,070 |
125,030 |
2,15 Mio. |
|
|
Datadog |
A2PSFR |
122,710 |
18:05 |
+3,580 |
+3,01% |
122,690 |
122,730 |
119,130 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
123,900 |
18:05 |
-2,190 |
-1,74% |
123,870 |
123,910 |
126,090 |
193,48 Mio. |
|
|
Moderna |
A2N9D9 |
130,210 |
18:05 |
-7,390 |
-5,37% |
130,140 |
130,290 |
137,600 |
2,67 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,960 |
18:05 |
-1,040 |
-0,74% |
138,900 |
138,960 |
140,000 |
2,87 Mio. |
|
|
Micron Technology |
869020 |
141,257 |
18:05 |
+0,137 |
+0,10% |
141,240 |
141,260 |
141,120 |
20,54 Mio. |
|
|
Electronic Arts |
878372 |
140,450 |
18:05 |
-0,180 |
-0,13% |
140,420 |
140,510 |
140,630 |
400.778,00 |
|
|
Ross Stores |
870053 |
149,125 |
18:05 |
+0,665 |
+0,45% |
149,140 |
149,180 |
148,460 |
321.494,00 |
|
|
Airbnb |
A2QG35 |
149,935 |
18:05 |
-0,975 |
-0,65% |
149,900 |
149,970 |
150,910 |
1,20 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,090 |
18:05 |
-3,160 |
-1,97% |
157,100 |
157,120 |
160,250 |
18,02 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,940 |
18:05 |
-0,100 |
-0,06% |
158,870 |
159,010 |
159,040 |
278.208,00 |
|
|
PepsiCo |
851995 |
166,940 |
18:05 |
-0,410 |
-0,24% |
166,910 |
166,990 |
167,350 |
1,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
171,680 |
18:05 |
+4,230 |
+2,53% |
171,570 |
171,740 |
167,450 |
692.725,00 |
|
|
T-Mobile US |
A1T7LU |
175,880 |
18:05 |
-1,750 |
-0,99% |
175,820 |
175,890 |
177,630 |
1,63 Mio. |
|
|
Old Dominion Freight Line |
923655 |
177,070 |
18:05 |
+2,220 |
+1,27% |
177,020 |
177,120 |
174,850 |
360.943,00 |
|
|
Zscaler |
A2JF28 |
180,020 |
18:05 |
-2,500 |
-1,37% |
179,900 |
180,030 |
182,520 |
989.338,00 |
|
|
Alphabet |
A14Y6F |
184,040 |
18:05 |
+0,010 |
+0,01% |
184,040 |
184,070 |
184,030 |
7,62 Mio. |
|
|
Alphabet |
A14Y6H |
185,580 |
18:05 |
±0,000 |
±0,00% |
185,580 |
185,590 |
185,580 |
4,95 Mio. |
|
|
Amazon.com |
906866 |
191,370 |
18:05 |
+5,030 |
+2,70% |
191,360 |
191,380 |
186,340 |
22,21 Mio. |
|
|
Tesla |
A1CX3T |
194,565 |
18:05 |
+7,215 |
+3,85% |
194,550 |
194,590 |
187,350 |
49,32 Mio. |
|
|
Texas Instruments |
852654 |
194,520 |
18:05 |
+0,050 |
+0,03% |
194,500 |
194,560 |
194,470 |
632.517,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,430 |
18:05 |
-1,450 |
-0,73% |
196,340 |
196,450 |
197,880 |
273.136,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
197,110 |
18:05 |
-5,060 |
-2,50% |
197,010 |
197,110 |
202,170 |
3,88 Mio. |
|
|
Apple |
865985 |
214,010 |
18:05 |
+4,940 |
+2,36% |
214,000 |
214,010 |
209,070 |
27,76 Mio. |
|
|
Honeywell International |
870153 |
213,730 |
18:05 |
-0,720 |
-0,34% |
213,670 |
213,760 |
214,450 |
530.205,00 |
|
|
Constellation Energy Corp |
A3DCXB |
214,750 |
18:05 |
-7,620 |
-3,43% |
214,580 |
215,080 |
222,370 |
1,23 Mio. |
|
|
Workday |
A1J39P |
216,995 |
18:05 |
-0,385 |
-0,18% |
216,930 |
217,070 |
217,380 |
495.542,00 |
|
|
Biogen |
789617 |
223,140 |
18:05 |
-0,050 |
-0,02% |
223,120 |
223,590 |
223,190 |
279.771,00 |
|
|
CDW Corp |
A1W0KL |
222,010 |
18:05 |
-2,610 |
-1,16% |
221,870 |
222,010 |
224,620 |
258.608,00 |
|
|
MongoDB |
A2DYB1 |
236,335 |
18:05 |
+9,725 |
+4,29% |
236,180 |
236,490 |
226,610 |
1,04 Mio. |
|
|
Analog Devices |
862485 |
228,029 |
18:05 |
-2,310 |
-1,00% |
227,990 |
228,100 |
230,340 |
589.096,00 |
|
|
Applied Materials |
865177 |
233,680 |
18:05 |
-0,590 |
-0,25% |
233,540 |
233,730 |
234,270 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
238,791 |
18:05 |
-9,609 |
-3,87% |
238,620 |
238,810 |
248,400 |
972.085,00 |
|
|
Marriott International |
913070 |
242,660 |
18:05 |
-2,170 |
-0,89% |
242,630 |
242,710 |
244,830 |
495.683,00 |
|
|
Autodesk |
869964 |
244,590 |
18:05 |
+2,060 |
+0,85% |
244,480 |
244,700 |
242,530 |
571.091,00 |
|
|
Verisk Analytics |
A0YA2M |
269,915 |
18:05 |
-2,355 |
-0,86% |
269,790 |
270,020 |
272,270 |
207.437,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,260 |
18:05 |
-1,660 |
-0,61% |
268,140 |
268,430 |
269,920 |
474.761,00 |
|
|
Charter Communications |
A2AJX9 |
291,350 |
18:05 |
+0,550 |
+0,19% |
291,160 |
291,380 |
290,800 |
277.471,00 |
|
|
lululemon athletica |
A0MXBY |
306,890 |
18:05 |
-2,180 |
-0,71% |
306,860 |
307,090 |
309,070 |
516.710,00 |
|
|
Cadence Design Systems |
873567 |
310,325 |
18:05 |
-1,205 |
-0,39% |
310,270 |
310,600 |
311,530 |
297.661,00 |
|
|
Amgen |
867900 |
315,470 |
18:05 |
-3,840 |
-1,20% |
315,100 |
315,420 |
319,310 |
845.524,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
325,610 |
18:05 |
+2,930 |
+0,91% |
325,380 |
325,780 |
322,680 |
867.352,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
324,020 |
18:04 |
-0,360 |
-0,11% |
323,800 |
324,310 |
324,380 |
92.293,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
383,040 |
18:05 |
-3,720 |
-0,96% |
383,040 |
383,280 |
386,760 |
1,31 Mio. |
|
|
Intuitive Surgical |
888024 |
441,895 |
18:05 |
-0,415 |
-0,09% |
441,510 |
442,090 |
442,310 |
425.799,00 |
|
|
Microsoft Corp |
870747 |
452,641 |
18:05 |
+1,691 |
+0,38% |
452,620 |
452,670 |
450,950 |
5,09 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
475,550 |
18:05 |
+1,730 |
+0,37% |
475,160 |
476,000 |
473,820 |
364.117,00 |
|
|
IDEXX Laboratories |
888210 |
489,970 |
18:04 |
-1,110 |
-0,23% |
489,820 |
490,600 |
491,080 |
68.866,00 |
|
|
Meta Platforms |
A1JWVX |
512,605 |
18:05 |
+2,005 |
+0,39% |
512,500 |
512,710 |
510,600 |
3,80 Mio. |
|
|
Adobe |
871981 |
528,035 |
18:05 |
+1,155 |
+0,22% |
527,920 |
528,160 |
526,880 |
923.756,00 |
|
|
Roper Technologies |
883563 |
560,875 |
18:05 |
-2,115 |
-0,38% |
560,540 |
561,210 |
562,990 |
77.147,00 |
|
|
Synopsys |
883703 |
600,010 |
18:05 |
-0,130 |
-0,02% |
599,210 |
600,060 |
600,140 |
167.882,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
636,390 |
18:04 |
+5,920 |
+0,94% |
636,030 |
636,560 |
630,470 |
380.707,00 |
|
|
Netflix |
552484 |
682,000 |
18:05 |
+9,590 |
+1,43% |
681,550 |
682,200 |
672,410 |
1,50 Mio. |
|
|
Cintas Corp |
880205 |
707,960 |
18:05 |
-6,970 |
-0,97% |
707,500 |
708,410 |
714,930 |
113.785,00 |
|
|
KLA Corp |
865884 |
811,380 |
18:05 |
-6,660 |
-0,81% |
811,380 |
812,970 |
818,040 |
133.076,00 |
|
|
Costco Wholesale Corp |
888351 |
857,720 |
18:05 |
+2,210 |
+0,26% |
857,470 |
857,970 |
855,510 |
430.944,00 |
|
|
ASML Holding NV |
A1J85V |
1.014,940 |
18:05 |
-8,400 |
-0,82% |
1.013,430 |
1.015,670 |
1.023,340 |
469.973,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.048,580 |
18:04 |
-9,210 |
-0,87% |
1.048,150 |
1.049,550 |
1.057,790 |
163.919,00 |
|
|
Lam Research Corp |
869686 |
1.049,700 |
18:05 |
-3,200 |
-0,30% |
1.048,180 |
1.050,930 |
1.052,900 |
231.864,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.070,405 |
18:04 |
-0,785 |
-0,07% |
1.069,550 |
1.071,260 |
1.071,190 |
189.205,00 |
|
|
Broadcom |
A2JG9Z |
1.593,265 |
18:05 |
+12,475 |
+0,79% |
1.592,710 |
1.594,000 |
1.580,790 |
2,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.676,387 |
18:05 |
+34,107 |
+2,08% |
1.676,140 |
1.679,690 |
1.642,280 |
136.888,00 |
|
|
Booking Holdings |
A2JEXP |
4.005,330 |
17:58 |
-9,050 |
-0,23% |
4.001,890 |
4.008,710 |
4.014,380 |
39.084,00 |
|