| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.068,21 |
18:13 |
+67,26 |
+0,35% |
- |
- |
19.000,95 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,545 |
18:13 |
-0,015 |
-0,59% |
2,540 |
2,550 |
2,560 |
6,95 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,100 |
18:13 |
-0,170 |
-2,06% |
8,090 |
8,100 |
8,270 |
7,38 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,825 |
18:13 |
-0,015 |
-0,09% |
15,820 |
15,830 |
15,840 |
2,99 Mio. |
|
|
Intel Corp |
855681 |
30,585 |
18:13 |
-0,155 |
-0,50% |
30,580 |
30,590 |
30,740 |
13,51 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,305 |
18:13 |
+0,665 |
+2,10% |
32,300 |
32,310 |
31,640 |
1,58 Mio. |
|
|
CSX Corp |
865857 |
32,835 |
18:13 |
+0,085 |
+0,26% |
32,830 |
32,840 |
32,750 |
2,15 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,455 |
18:13 |
-0,935 |
-2,72% |
33,450 |
33,460 |
34,390 |
4,10 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,215 |
18:13 |
-0,415 |
-1,20% |
34,210 |
34,220 |
34,630 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,380 |
18:13 |
+0,210 |
+0,58% |
36,370 |
36,380 |
36,170 |
1,27 Mio. |
|
|
Comcast Corp |
157484 |
38,760 |
18:13 |
-0,200 |
-0,51% |
38,750 |
38,760 |
38,960 |
2,87 Mio. |
|
|
Cisco Systems |
878841 |
45,581 |
18:13 |
-0,259 |
-0,56% |
45,580 |
45,590 |
45,840 |
4,64 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,755 |
18:13 |
-0,175 |
-0,37% |
47,740 |
47,770 |
47,930 |
660.608,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,620 |
18:13 |
-1,070 |
-2,03% |
51,610 |
51,620 |
52,690 |
5,55 Mio. |
|
|
Copart |
893807 |
53,520 |
18:13 |
-0,240 |
-0,45% |
53,510 |
53,520 |
53,760 |
820.282,00 |
|
|
Xcel Energy |
855009 |
55,270 |
18:13 |
+0,530 |
+0,97% |
55,270 |
55,280 |
54,740 |
925.807,00 |
|
|
Fortinet |
A0YEFE |
59,950 |
18:13 |
+0,230 |
+0,39% |
59,940 |
59,960 |
59,720 |
1,19 Mio. |
|
|
Fastenal Company |
887891 |
63,380 |
18:13 |
-0,510 |
-0,80% |
63,370 |
63,400 |
63,890 |
824.629,00 |
|
|
Gilead Sciences |
885823 |
64,460 |
18:13 |
-0,240 |
-0,37% |
64,450 |
64,460 |
64,700 |
4,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
67,055 |
18:13 |
+1,115 |
+1,69% |
67,050 |
67,060 |
65,940 |
946.294,00 |
|
|
PayPal Holdings |
A14R7U |
67,105 |
18:13 |
-0,195 |
-0,29% |
67,090 |
67,110 |
67,300 |
3,33 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,365 |
18:13 |
-0,445 |
-0,66% |
67,360 |
67,370 |
67,810 |
1,97 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,115 |
18:13 |
+1,125 |
+1,65% |
69,100 |
69,130 |
67,990 |
3,68 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,575 |
18:13 |
+1,265 |
+1,75% |
73,580 |
73,590 |
72,310 |
1,23 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,130 |
18:13 |
-0,300 |
-0,40% |
74,110 |
74,140 |
74,430 |
411.274,00 |
|
|
CoStar Group |
922134 |
75,920 |
18:13 |
-0,290 |
-0,38% |
75,900 |
75,950 |
76,210 |
535.800,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,470 |
18:13 |
-0,870 |
-1,14% |
75,470 |
75,510 |
76,340 |
808.001,00 |
|
|
AstraZeneca PLC |
886715 |
80,415 |
18:13 |
+0,395 |
+0,49% |
80,400 |
80,410 |
80,020 |
1,50 Mio. |
|
|
Starbucks Corp |
884437 |
81,300 |
18:13 |
-0,130 |
-0,16% |
81,290 |
81,300 |
81,430 |
3,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,670 |
18:13 |
+0,370 |
+0,42% |
88,670 |
88,680 |
88,300 |
557.472,00 |
|
|
Microchip Technology |
886105 |
94,220 |
18:13 |
+1,370 |
+1,48% |
94,210 |
94,230 |
92,850 |
1,30 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,878 |
18:13 |
-1,292 |
-1,37% |
92,850 |
92,900 |
94,170 |
2,94 Mio. |
|
|
PACCAR |
861114 |
107,250 |
18:13 |
-0,420 |
-0,39% |
107,230 |
107,270 |
107,670 |
487.156,00 |
|
|
Datadog |
A2PSFR |
112,570 |
18:13 |
+3,100 |
+2,83% |
112,540 |
112,590 |
109,470 |
1,26 Mio. |
|
|
Dollar Tree |
A0NFQC |
109,840 |
18:13 |
-1,450 |
-1,30% |
109,840 |
109,900 |
111,290 |
847.396,00 |
|
|
DoorDash |
A2QHEA |
112,000 |
18:13 |
-1,270 |
-1,12% |
111,970 |
112,030 |
113,270 |
1,87 Mio. |
|
|
Illumina |
927079 |
108,050 |
18:13 |
-5,650 |
-4,97% |
107,980 |
108,120 |
113,700 |
1,56 Mio. |
|
|
DexCom |
A0D9T1 |
115,030 |
18:13 |
-0,760 |
-0,66% |
115,010 |
115,060 |
115,790 |
747.750,00 |
|
|
NVIDIA Corp. |
918422 |
121,970 |
18:13 |
+1,082 |
+0,89% |
121,950 |
121,970 |
120,888 |
177,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
121,325 |
18:13 |
-1,255 |
-1,02% |
121,280 |
121,370 |
122,580 |
626.572,00 |
|
|
Micron Technology |
869020 |
134,690 |
18:13 |
+3,750 |
+2,86% |
134,670 |
134,680 |
130,940 |
6,82 Mio. |
|
|
Electronic Arts |
878372 |
135,625 |
18:13 |
-1,195 |
-0,87% |
135,600 |
135,650 |
136,820 |
388.908,00 |
|
|
PDD Holdings |
A2JRK6 |
147,124 |
18:13 |
+3,224 |
+2,24% |
147,110 |
147,180 |
143,900 |
3,04 Mio. |
|
|
Ross Stores |
870053 |
144,340 |
18:13 |
+0,065 |
+0,05% |
144,330 |
144,350 |
144,275 |
683.817,00 |
|
|
Airbnb |
A2QG35 |
147,030 |
18:13 |
+0,370 |
+0,25% |
147,030 |
147,100 |
146,660 |
1,11 Mio. |
|
|
Moderna |
A2N9D9 |
147,000 |
18:13 |
-4,010 |
-2,66% |
147,000 |
147,110 |
151,010 |
2,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,040 |
18:13 |
-1,320 |
-0,81% |
161,980 |
162,100 |
163,360 |
289.228,00 |
|
|
Take-Two Interactive Software |
914508 |
162,330 |
18:13 |
-2,440 |
-1,48% |
162,310 |
162,450 |
164,770 |
438.806,00 |
|
|
Advanced Micro Devices |
863186 |
162,100 |
18:13 |
-5,770 |
-3,44% |
162,090 |
162,120 |
167,870 |
35,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
171,350 |
18:13 |
+2,820 |
+1,67% |
171,350 |
171,520 |
168,530 |
524.033,00 |
|
|
PepsiCo |
851995 |
166,630 |
18:13 |
-4,410 |
-2,58% |
166,620 |
166,650 |
171,040 |
2,59 Mio. |
|
|
Alphabet |
A14Y6F |
173,825 |
18:13 |
-0,635 |
-0,36% |
173,820 |
173,830 |
174,460 |
6,78 Mio. |
|
|
Alphabet |
A14Y6H |
175,430 |
18:13 |
-0,520 |
-0,30% |
175,420 |
175,450 |
175,950 |
6,00 Mio. |
|
|
Tesla |
A1CX3T |
175,440 |
18:13 |
-2,040 |
-1,15% |
175,420 |
175,450 |
177,480 |
25,47 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,030 |
18:13 |
+0,210 |
+0,12% |
180,020 |
180,050 |
179,820 |
2,35 Mio. |
|
|
Zscaler |
A2JF28 |
184,175 |
18:13 |
+3,185 |
+1,76% |
184,050 |
184,200 |
180,990 |
1,55 Mio. |
|
|
Amazon.com |
906866 |
186,680 |
18:13 |
+2,380 |
+1,29% |
186,670 |
186,700 |
184,300 |
11,94 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,840 |
18:13 |
+3,540 |
+1,86% |
193,810 |
193,920 |
190,300 |
208.432,00 |
|
|
Texas Instruments |
852654 |
196,480 |
18:13 |
+0,870 |
+0,44% |
196,470 |
196,520 |
195,610 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
195,905 |
18:13 |
-0,985 |
-0,50% |
195,900 |
195,910 |
196,890 |
25,83 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,070 |
18:13 |
+14,070 |
+7,11% |
211,950 |
212,190 |
198,000 |
2,49 Mio. |
|
|
QUALCOMM |
883121 |
209,810 |
18:13 |
+3,190 |
+1,54% |
209,810 |
209,880 |
206,620 |
2,91 Mio. |
|
|
Honeywell International |
870153 |
210,035 |
18:13 |
+1,255 |
+0,60% |
210,000 |
210,050 |
208,780 |
821.445,00 |
|
|
Workday |
A1J39P |
213,620 |
18:13 |
-1,940 |
-0,90% |
213,590 |
213,700 |
215,560 |
1,11 Mio. |
|
|
Autodesk |
869964 |
216,885 |
18:13 |
+0,835 |
+0,39% |
216,850 |
216,950 |
216,050 |
706.390,00 |
|
|
Applied Materials |
865177 |
228,000 |
18:13 |
+6,270 |
+2,83% |
227,980 |
228,050 |
221,730 |
1,70 Mio. |
|
|
CDW Corp |
A1W0KL |
222,395 |
18:12 |
-1,845 |
-0,82% |
222,320 |
222,470 |
224,240 |
179.302,00 |
|
|
Biogen |
789617 |
226,090 |
18:12 |
+0,660 |
+0,29% |
226,080 |
226,280 |
225,430 |
205.327,00 |
|
|
MongoDB |
A2DYB1 |
226,275 |
18:13 |
-0,745 |
-0,33% |
226,080 |
226,420 |
227,020 |
739.447,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,040 |
18:13 |
-0,060 |
-0,03% |
230,940 |
231,040 |
231,100 |
323.405,00 |
|
|
Analog Devices |
862485 |
235,250 |
18:13 |
+0,480 |
+0,20% |
235,220 |
235,320 |
234,770 |
846.462,00 |
|
|
Automatic Data Processing |
850347 |
244,660 |
18:13 |
-7,660 |
-3,04% |
244,480 |
244,660 |
252,320 |
994.764,00 |
|
|
Verisk Analytics |
A0YA2M |
263,520 |
18:13 |
-0,480 |
-0,18% |
263,450 |
263,690 |
264,000 |
190.478,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,120 |
18:13 |
+4,230 |
+1,56% |
275,980 |
276,120 |
271,890 |
416.368,00 |
|
|
Charter Communications |
A2AJX9 |
275,170 |
18:12 |
-1,660 |
-0,60% |
275,060 |
275,280 |
276,830 |
211.124,00 |
|
|
Cadence Design Systems |
873567 |
294,850 |
18:13 |
+0,430 |
+0,15% |
294,870 |
294,960 |
294,420 |
314.444,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
304,700 |
18:13 |
+2,800 |
+0,93% |
304,670 |
304,810 |
301,900 |
1,17 Mio. |
|
|
Amgen |
867900 |
301,465 |
18:13 |
-3,555 |
-1,17% |
301,380 |
301,550 |
305,020 |
637.075,00 |
|
|
lululemon athletica |
A0MXBY |
315,885 |
18:13 |
-1,975 |
-0,62% |
315,670 |
316,100 |
317,860 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
325,120 |
18:11 |
+0,820 |
+0,25% |
325,100 |
325,480 |
324,300 |
63.592,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
381,560 |
18:13 |
+32,440 |
+9,29% |
381,420 |
381,720 |
349,120 |
9,27 Mio. |
|
|
Intuitive Surgical |
888024 |
415,662 |
18:11 |
-1,948 |
-0,47% |
415,540 |
415,960 |
417,610 |
307.443,00 |
|
|
Microsoft Corp |
870747 |
427,040 |
18:13 |
+3,190 |
+0,75% |
427,020 |
427,070 |
423,850 |
4,49 Mio. |
|
|
Adobe |
871981 |
459,830 |
18:13 |
-5,600 |
-1,20% |
459,720 |
460,080 |
465,430 |
1,47 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
480,540 |
18:13 |
-2,500 |
-0,52% |
480,290 |
480,590 |
483,040 |
401.965,00 |
|
|
Meta Platforms |
A1JWVX |
501,690 |
18:13 |
+8,730 |
+1,77% |
501,610 |
501,840 |
492,960 |
4,67 Mio. |
|
|
IDEXX Laboratories |
888210 |
510,015 |
18:11 |
+12,505 |
+2,51% |
509,970 |
510,510 |
497,510 |
158.197,00 |
|
|
Roper Technologies |
883563 |
553,695 |
18:11 |
-0,335 |
-0,06% |
553,440 |
553,950 |
554,030 |
76.121,00 |
|
|
Synopsys |
883703 |
573,900 |
18:12 |
+2,450 |
+0,43% |
573,320 |
574,160 |
571,450 |
257.576,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
567,450 |
18:13 |
-6,450 |
-1,12% |
567,290 |
567,610 |
573,900 |
562.414,00 |
|
|
Netflix |
552484 |
641,800 |
18:13 |
+0,330 |
+0,05% |
641,500 |
641,800 |
641,470 |
670.432,00 |
|
|
Cintas Corp |
880205 |
682,020 |
18:07 |
-0,150 |
-0,02% |
681,710 |
682,340 |
682,170 |
58.468,00 |
|
|
KLA Corp |
865884 |
787,395 |
18:12 |
+18,425 |
+2,40% |
786,720 |
787,950 |
768,970 |
179.695,00 |
|
|
Costco Wholesale Corp |
888351 |
846,956 |
18:13 |
+1,376 |
+0,16% |
846,620 |
847,000 |
845,580 |
472.063,00 |
|
|
Lam Research Corp |
869686 |
998,000 |
18:09 |
+35,280 |
+3,66% |
996,970 |
998,650 |
962,720 |
363.475,00 |
|
|
O'Reilly Automotive |
A1H5JY |
971,215 |
18:01 |
-7,485 |
-0,76% |
970,570 |
972,030 |
978,700 |
109.719,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
994,750 |
18:13 |
-8,200 |
-0,82% |
994,470 |
995,970 |
1.002,950 |
74.710,00 |
|
|
ASML Holding NV |
A1J85V |
1.041,810 |
18:13 |
+13,390 |
+1,30% |
1.041,030 |
1.041,890 |
1.028,420 |
540.399,00 |
|
|
Broadcom |
A2JG9Z |
1.444,960 |
18:13 |
+38,320 |
+2,72% |
1.444,110 |
1.445,000 |
1.406,640 |
1,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.606,920 |
18:13 |
+6,760 |
+0,42% |
1.602,590 |
1.607,290 |
1.600,160 |
66.120,00 |
|
|
Booking Holdings |
A2JEXP |
3.776,300 |
18:11 |
-36,790 |
-0,96% |
3.772,860 |
3.779,890 |
3.813,090 |
87.176,00 |
|