| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.977,43 |
16:09 |
-23,52 |
-0,12% |
- |
- |
19.000,95 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,540 |
16:09 |
-0,020 |
-0,78% |
2,530 |
2,540 |
2,560 |
2,09 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,070 |
16:09 |
-0,200 |
-2,42% |
8,070 |
8,080 |
8,270 |
2,27 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,770 |
16:09 |
-0,070 |
-0,44% |
15,760 |
15,770 |
15,840 |
969.988,00 |
|
|
Intel Corp |
855681 |
30,525 |
16:09 |
-0,215 |
-0,70% |
30,520 |
30,530 |
30,740 |
4,92 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,050 |
16:09 |
+0,410 |
+1,30% |
32,050 |
32,060 |
31,640 |
623.093,00 |
|
|
CSX Corp |
865857 |
32,850 |
16:09 |
+0,100 |
+0,31% |
32,840 |
32,850 |
32,750 |
528.178,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,490 |
16:09 |
-0,900 |
-2,62% |
33,490 |
33,500 |
34,390 |
1,32 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,285 |
16:09 |
-0,345 |
-1,00% |
34,280 |
34,290 |
34,630 |
269.919,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,390 |
16:09 |
+0,220 |
+0,61% |
36,380 |
36,390 |
36,170 |
317.931,00 |
|
|
Comcast Corp |
157484 |
38,740 |
16:09 |
-0,220 |
-0,56% |
38,740 |
38,750 |
38,960 |
950.551,00 |
|
|
Cisco Systems |
878841 |
45,751 |
16:09 |
-0,089 |
-0,19% |
45,750 |
45,760 |
45,840 |
1,91 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,860 |
16:09 |
-0,070 |
-0,15% |
47,860 |
47,900 |
47,930 |
386.282,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,750 |
16:09 |
-0,940 |
-1,78% |
51,750 |
51,760 |
52,690 |
1,21 Mio. |
|
|
Copart |
893807 |
53,625 |
16:09 |
-0,135 |
-0,25% |
53,610 |
53,620 |
53,760 |
233.263,00 |
|
|
Xcel Energy |
855009 |
55,060 |
16:09 |
+0,320 |
+0,58% |
55,030 |
55,060 |
54,740 |
226.659,00 |
|
|
Fortinet |
A0YEFE |
60,025 |
16:09 |
+0,305 |
+0,51% |
60,010 |
60,040 |
59,720 |
574.263,00 |
|
|
Fastenal Company |
887891 |
63,885 |
16:09 |
-0,005 |
-0,01% |
63,870 |
63,900 |
63,890 |
202.351,00 |
|
|
Gilead Sciences |
885823 |
64,910 |
16:09 |
+0,210 |
+0,32% |
64,900 |
64,920 |
64,700 |
3,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
67,050 |
16:08 |
+1,110 |
+1,68% |
67,020 |
67,070 |
65,940 |
389.173,00 |
|
|
PayPal Holdings |
A14R7U |
67,365 |
16:09 |
+0,065 |
+0,10% |
67,360 |
67,370 |
67,300 |
1,73 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,100 |
16:09 |
-0,710 |
-1,05% |
67,080 |
67,100 |
67,810 |
422.187,00 |
|
|
Marvell Technology |
A3CNLD |
68,715 |
16:09 |
+0,725 |
+1,07% |
68,700 |
68,730 |
67,990 |
1,37 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,875 |
16:09 |
+0,565 |
+0,78% |
72,830 |
72,880 |
72,310 |
228.575,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,150 |
16:09 |
-0,280 |
-0,38% |
74,090 |
74,130 |
74,430 |
148.200,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,660 |
16:09 |
-0,680 |
-0,89% |
75,680 |
75,740 |
76,340 |
294.056,00 |
|
|
CoStar Group |
922134 |
76,580 |
16:09 |
+0,370 |
+0,49% |
76,540 |
76,620 |
76,210 |
114.090,00 |
|
|
AstraZeneca PLC |
886715 |
80,430 |
16:09 |
+0,410 |
+0,51% |
80,420 |
80,430 |
80,020 |
364.927,00 |
|
|
Starbucks Corp |
884437 |
81,540 |
16:09 |
+0,110 |
+0,14% |
81,530 |
81,550 |
81,430 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,320 |
16:09 |
+0,020 |
+0,02% |
88,300 |
88,340 |
88,300 |
208.049,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,240 |
16:09 |
-2,930 |
-3,11% |
91,180 |
91,240 |
94,170 |
1,39 Mio. |
|
|
Microchip Technology |
886105 |
93,440 |
16:09 |
+0,590 |
+0,64% |
93,400 |
93,430 |
92,850 |
371.922,00 |
|
|
PACCAR |
861114 |
107,680 |
16:08 |
+0,010 |
+0,01% |
107,640 |
107,680 |
107,670 |
102.388,00 |
|
|
Illumina |
927079 |
107,870 |
16:09 |
-5,830 |
-5,13% |
107,860 |
108,150 |
113,700 |
644.726,00 |
|
|
Datadog |
A2PSFR |
112,430 |
16:09 |
+2,960 |
+2,70% |
112,390 |
112,480 |
109,470 |
536.429,00 |
|
|
Dollar Tree |
A0NFQC |
110,640 |
16:09 |
-0,650 |
-0,58% |
110,560 |
110,720 |
111,290 |
213.587,00 |
|
|
DoorDash |
A2QHEA |
111,270 |
16:09 |
-2,000 |
-1,77% |
111,220 |
111,320 |
113,270 |
500.988,00 |
|
|
DexCom |
A0D9T1 |
116,645 |
16:08 |
+0,855 |
+0,74% |
116,530 |
116,730 |
115,790 |
217.512,00 |
|
|
NVIDIA Corp |
918422 |
118,850 |
16:09 |
-2,038 |
-1,69% |
118,850 |
118,880 |
120,888 |
77,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,430 |
16:08 |
-0,150 |
-0,12% |
122,310 |
122,400 |
122,580 |
147.697,00 |
|
|
Micron Technology |
869020 |
133,020 |
16:09 |
+2,080 |
+1,59% |
133,000 |
133,040 |
130,940 |
2,30 Mio. |
|
|
Electronic Arts |
878372 |
136,300 |
16:08 |
-0,520 |
-0,38% |
136,310 |
136,410 |
136,820 |
110.986,00 |
|
|
PDD Holdings |
A2JRK6 |
145,130 |
16:09 |
+1,230 |
+0,85% |
145,030 |
145,130 |
143,900 |
1,38 Mio. |
|
|
Moderna |
A2N9D9 |
145,360 |
16:09 |
-5,650 |
-3,74% |
145,240 |
145,400 |
151,010 |
1,08 Mio. |
|
|
Ross Stores |
870053 |
144,420 |
16:08 |
+0,145 |
+0,10% |
144,370 |
144,400 |
144,275 |
153.178,00 |
|
|
Airbnb |
A2QG35 |
146,780 |
16:09 |
+0,120 |
+0,08% |
146,720 |
146,820 |
146,660 |
241.410,00 |
|
|
Advanced Micro Devices |
863186 |
162,750 |
16:09 |
-5,120 |
-3,05% |
162,750 |
162,790 |
167,870 |
15,54 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,435 |
16:09 |
-0,925 |
-0,57% |
162,320 |
162,560 |
163,360 |
100.889,00 |
|
|
Take-Two Interactive Software |
914508 |
163,890 |
16:08 |
-0,880 |
-0,53% |
163,710 |
163,920 |
164,770 |
139.820,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
169,970 |
16:09 |
+1,440 |
+0,85% |
169,910 |
170,130 |
168,530 |
191.413,00 |
|
|
PepsiCo |
851995 |
168,240 |
16:09 |
-2,800 |
-1,64% |
168,240 |
168,280 |
171,040 |
643.872,00 |
|
|
Alphabet |
A14Y6F |
173,190 |
16:09 |
-1,270 |
-0,73% |
173,190 |
173,210 |
174,460 |
3,15 Mio. |
|
|
Alphabet |
A14Y6H |
174,810 |
16:09 |
-1,140 |
-0,65% |
174,800 |
174,820 |
175,950 |
2,57 Mio. |
|
|
Tesla |
A1CX3T |
176,280 |
16:09 |
-1,200 |
-0,68% |
176,270 |
176,290 |
177,480 |
10,90 Mio. |
|
|
T-Mobile US |
A1T7LU |
181,715 |
16:09 |
+1,895 |
+1,05% |
181,690 |
181,740 |
179,820 |
969.704,00 |
|
|
Zscaler |
A2JF28 |
186,060 |
16:08 |
+5,070 |
+2,80% |
185,870 |
186,210 |
180,990 |
846.345,00 |
|
|
Amazon.com |
906866 |
185,660 |
16:09 |
+1,360 |
+0,74% |
185,650 |
185,680 |
184,300 |
4,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,608 |
16:08 |
+2,308 |
+1,21% |
192,460 |
192,730 |
190,300 |
54.098,00 |
|
|
Texas Instruments |
852654 |
195,780 |
16:09 |
+0,170 |
+0,09% |
195,730 |
195,760 |
195,610 |
333.040,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
195,035 |
16:09 |
-1,855 |
-0,94% |
195,030 |
195,040 |
196,890 |
12,60 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
207,630 |
16:09 |
+9,630 |
+4,86% |
207,410 |
207,850 |
198,000 |
954.737,00 |
|
|
QUALCOMM |
883121 |
207,770 |
16:09 |
+1,150 |
+0,56% |
207,740 |
207,800 |
206,620 |
1,44 Mio. |
|
|
Honeywell International |
870153 |
210,885 |
16:09 |
+2,105 |
+1,01% |
210,830 |
210,940 |
208,780 |
276.619,00 |
|
|
Workday |
A1J39P |
212,050 |
16:09 |
-3,510 |
-1,63% |
211,890 |
212,010 |
215,560 |
471.827,00 |
|
|
Autodesk |
869964 |
217,370 |
16:08 |
+1,320 |
+0,61% |
217,140 |
217,430 |
216,050 |
254.276,00 |
|
|
Applied Materials |
865177 |
223,860 |
16:09 |
+2,130 |
+0,96% |
223,760 |
223,920 |
221,730 |
490.515,00 |
|
|
CDW Corp |
A1W0KL |
223,215 |
16:09 |
-1,025 |
-0,46% |
223,110 |
223,230 |
224,240 |
44.974,00 |
|
|
Biogen |
789617 |
228,720 |
16:09 |
+3,290 |
+1,46% |
228,360 |
228,690 |
225,430 |
76.013,00 |
|
|
MongoDB |
A2DYB1 |
226,530 |
16:08 |
-0,490 |
-0,22% |
226,270 |
226,830 |
227,020 |
173.298,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,130 |
16:09 |
+0,030 |
+0,01% |
231,010 |
231,250 |
231,100 |
115.355,00 |
|
|
Analog Devices |
862485 |
234,700 |
16:09 |
-0,070 |
-0,03% |
234,680 |
234,730 |
234,770 |
308.019,00 |
|
|
Automatic Data Processing |
850347 |
248,487 |
16:08 |
-3,832 |
-1,52% |
248,460 |
248,630 |
252,320 |
557.859,00 |
|
|
Verisk Analytics |
A0YA2M |
262,020 |
16:08 |
-1,980 |
-0,75% |
261,760 |
262,230 |
264,000 |
48.524,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,315 |
16:09 |
+0,425 |
+0,16% |
272,120 |
272,510 |
271,890 |
135.741,00 |
|
|
Charter Communications |
A2AJX9 |
274,640 |
16:08 |
-2,190 |
-0,79% |
274,440 |
274,950 |
276,830 |
71.410,00 |
|
|
Cadence Design Systems |
873567 |
292,560 |
16:09 |
-1,860 |
-0,63% |
292,480 |
292,930 |
294,420 |
111.362,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
303,385 |
16:09 |
+1,485 |
+0,49% |
303,250 |
303,470 |
301,900 |
552.770,00 |
|
|
Amgen |
867900 |
302,480 |
16:09 |
-2,540 |
-0,83% |
302,360 |
302,690 |
305,020 |
235.508,00 |
|
|
lululemon athletica |
A0MXBY |
316,770 |
16:09 |
-1,090 |
-0,34% |
316,640 |
316,950 |
317,860 |
426.080,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
322,190 |
16:08 |
-2,110 |
-0,65% |
321,990 |
322,630 |
324,300 |
15.800,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
376,750 |
16:09 |
+27,630 |
+7,91% |
376,310 |
376,880 |
349,120 |
5,77 Mio. |
|
|
Intuitive Surgical |
888024 |
415,200 |
16:09 |
-2,410 |
-0,58% |
414,700 |
415,580 |
417,610 |
154.652,00 |
|
|
Microsoft Corp |
870747 |
426,920 |
16:09 |
+3,070 |
+0,72% |
426,900 |
426,990 |
423,850 |
2,14 Mio. |
|
|
Adobe |
871981 |
459,690 |
16:09 |
-5,740 |
-1,23% |
459,670 |
459,890 |
465,430 |
747.619,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,360 |
16:08 |
-1,680 |
-0,35% |
481,070 |
481,620 |
483,040 |
123.501,00 |
|
|
IDEXX Laboratories |
888210 |
504,329 |
16:08 |
+6,819 |
+1,37% |
503,440 |
504,330 |
497,510 |
37.060,00 |
|
|
Meta Platforms |
A1JWVX |
496,480 |
16:09 |
+3,520 |
+0,71% |
496,270 |
496,480 |
492,960 |
2,16 Mio. |
|
|
Roper Technologies |
883563 |
552,490 |
16:05 |
-1,540 |
-0,28% |
552,050 |
552,980 |
554,030 |
21.145,00 |
|
|
Synopsys |
883703 |
567,780 |
16:09 |
-3,670 |
-0,64% |
567,230 |
568,260 |
571,450 |
73.319,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
570,350 |
16:09 |
-3,550 |
-0,62% |
570,120 |
570,580 |
573,900 |
186.294,00 |
|
|
Netflix |
552484 |
637,810 |
16:09 |
-3,660 |
-0,57% |
637,660 |
637,970 |
641,470 |
277.515,00 |
|
|
Cintas Corp |
880205 |
683,150 |
16:09 |
+0,980 |
+0,14% |
682,890 |
683,420 |
682,170 |
19.750,00 |
|
|
KLA Corp |
865884 |
772,620 |
16:07 |
+3,650 |
+0,47% |
771,770 |
773,650 |
768,970 |
58.660,00 |
|
|
Costco Wholesale Corp |
888351 |
846,075 |
16:08 |
+0,495 |
+0,06% |
845,770 |
846,420 |
845,580 |
147.929,00 |
|
|
Lam Research Corp |
869686 |
971,990 |
16:09 |
+9,270 |
+0,96% |
971,560 |
972,570 |
962,720 |
114.786,00 |
|
|
O'Reilly Automotive |
A1H5JY |
979,170 |
16:08 |
+0,470 |
+0,05% |
978,210 |
979,500 |
978,700 |
54.611,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
994,865 |
16:06 |
-8,085 |
-0,81% |
993,570 |
995,790 |
1.002,950 |
18.630,00 |
|
|
ASML Holding NV |
A1J85V |
1.024,550 |
16:09 |
-3,870 |
-0,38% |
1.024,110 |
1.024,750 |
1.028,420 |
199.403,00 |
|
|
Broadcom |
A2JG9Z |
1.430,622 |
16:09 |
+23,982 |
+1,70% |
1.429,630 |
1.431,310 |
1.406,640 |
623.523,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.600,500 |
16:08 |
+0,340 |
+0,02% |
1.598,310 |
1.603,580 |
1.600,160 |
20.660,00 |
|
|
Booking Holdings |
A2JEXP |
3.771,050 |
16:07 |
-42,040 |
-1,10% |
3.761,130 |
3.773,940 |
3.813,090 |
31.956,00 |
|