| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.012,20 |
16:02 |
-62,47 |
-0,33% |
- |
- |
19.074,67 |
0,00 |
 |
|
Sirius XM Holdings |
A1W8XE |
2,535 |
16:02 |
+0,005 |
+0,20% |
2,530 |
2,540 |
2,530 |
1,22 Mio. |
 |
|
Warner Bros Discovery |
A3DJQZ |
8,125 |
16:01 |
+0,005 |
+0,06% |
8,120 |
8,130 |
8,120 |
1,63 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,890 |
16:02 |
-0,050 |
-0,31% |
15,880 |
15,890 |
15,940 |
565.100,00 |
|
|
Intel Corp |
855681 |
30,610 |
16:01 |
-0,300 |
-0,97% |
30,600 |
30,610 |
30,910 |
3,71 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,985 |
16:01 |
-0,455 |
-1,40% |
31,980 |
31,990 |
32,440 |
330.473,00 |
|
|
CSX Corp |
865857 |
32,660 |
16:01 |
-0,270 |
-0,82% |
32,660 |
32,670 |
32,930 |
456.135,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,450 |
16:01 |
-0,100 |
-0,30% |
33,450 |
33,460 |
33,550 |
569.025,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,975 |
16:01 |
-0,185 |
-0,54% |
33,970 |
33,980 |
34,160 |
962.523,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,070 |
16:02 |
-0,140 |
-0,39% |
36,060 |
36,080 |
36,210 |
860.476,00 |
|
|
Comcast Corp |
157484 |
38,475 |
16:01 |
-0,315 |
-0,81% |
38,470 |
38,480 |
38,790 |
1,50 Mio. |
|
|
Cisco Systems |
878841 |
45,460 |
16:01 |
-0,390 |
-0,85% |
45,460 |
45,470 |
45,850 |
1,07 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,030 |
16:01 |
-0,640 |
-1,34% |
47,010 |
47,030 |
47,670 |
117.085,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,585 |
16:02 |
-0,415 |
-0,81% |
50,580 |
50,590 |
51,000 |
828.504,00 |
|
|
Copart |
893807 |
53,050 |
16:01 |
-0,540 |
-1,01% |
53,040 |
53,060 |
53,590 |
182.298,00 |
|
|
Xcel Energy |
855009 |
54,560 |
16:02 |
-0,680 |
-1,23% |
54,540 |
54,580 |
55,240 |
176.075,00 |
|
|
Fortinet |
A0YEFE |
59,790 |
16:01 |
-0,300 |
-0,50% |
59,790 |
59,810 |
60,090 |
324.080,00 |
|
|
Fastenal Company |
887891 |
62,910 |
16:01 |
-0,470 |
-0,74% |
62,920 |
62,950 |
63,380 |
135.558,00 |
|
|
Gilead Sciences |
885823 |
64,655 |
16:01 |
-0,595 |
-0,91% |
64,630 |
64,670 |
65,250 |
390.818,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,300 |
16:01 |
-0,950 |
-1,41% |
66,300 |
66,360 |
67,250 |
128.038,00 |
|
|
PayPal Holdings |
A14R7U |
65,840 |
16:02 |
-1,250 |
-1,86% |
65,840 |
65,860 |
67,090 |
1,53 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,940 |
16:01 |
-0,360 |
-0,53% |
66,940 |
66,960 |
67,300 |
476.424,00 |
|
|
Marvell Technology |
A3CNLD |
68,790 |
16:01 |
-0,680 |
-0,98% |
68,790 |
68,850 |
69,470 |
582.863,00 |
|
|
ON Semiconductor Corp |
930124 |
72,290 |
16:01 |
-1,210 |
-1,65% |
72,280 |
72,310 |
73,500 |
327.961,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,275 |
16:01 |
-1,035 |
-1,39% |
73,220 |
73,300 |
74,310 |
179.456,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,755 |
16:01 |
-1,025 |
-1,35% |
74,730 |
74,780 |
75,780 |
199.279,00 |
|
|
CoStar Group |
922134 |
75,500 |
16:01 |
-0,930 |
-1,22% |
75,460 |
75,540 |
76,430 |
134.153,00 |
|
|
AstraZeneca PLC |
886715 |
79,210 |
16:01 |
-1,000 |
-1,25% |
79,200 |
79,210 |
80,210 |
627.268,00 |
|
|
Starbucks Corp |
884437 |
80,180 |
16:01 |
-1,420 |
-1,74% |
80,170 |
80,190 |
81,600 |
844.979,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,760 |
16:01 |
-0,790 |
-0,89% |
87,730 |
87,790 |
88,550 |
464.938,00 |
|
|
Microchip Technology |
886105 |
92,710 |
16:01 |
-1,590 |
-1,69% |
92,690 |
92,720 |
94,300 |
236.543,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,375 |
16:01 |
+0,725 |
+0,78% |
93,290 |
93,460 |
92,650 |
286.803,00 |
|
|
PACCAR |
861114 |
106,370 |
16:01 |
-1,060 |
-0,99% |
106,380 |
106,470 |
107,430 |
204.362,00 |
|
|
Dollar Tree |
A0NFQC |
110,050 |
16:01 |
-0,140 |
-0,13% |
109,950 |
110,030 |
110,190 |
110.645,00 |
|
|
Illumina |
927079 |
110,845 |
16:01 |
+1,025 |
+0,93% |
110,750 |
110,930 |
109,820 |
208.671,00 |
|
|
DoorDash |
A2QHEA |
112,470 |
16:01 |
+0,220 |
+0,20% |
112,410 |
112,530 |
112,250 |
196.146,00 |
|
|
Datadog |
A2PSFR |
114,030 |
16:01 |
+1,040 |
+0,92% |
114,020 |
114,210 |
112,990 |
1,35 Mio. |
|
|
DexCom |
A0D9T1 |
117,265 |
16:01 |
+0,695 |
+0,60% |
117,170 |
117,360 |
116,570 |
149.145,00 |
|
|
NVIDIA Corp. |
918422 |
121,539 |
16:02 |
-0,251 |
-0,21% |
121,520 |
121,540 |
121,790 |
46,57 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,065 |
16:01 |
+0,125 |
+0,10% |
121,920 |
122,120 |
121,940 |
237.848,00 |
|
|
Micron Technology |
869020 |
133,560 |
16:01 |
-1,260 |
-0,93% |
133,520 |
133,590 |
134,820 |
1,78 Mio. |
|
|
Electronic Arts |
878372 |
135,715 |
16:01 |
-0,495 |
-0,36% |
135,690 |
135,740 |
136,210 |
227.838,00 |
|
|
Ross Stores |
870053 |
143,420 |
16:02 |
-1,340 |
-0,93% |
143,380 |
143,490 |
144,760 |
208.627,00 |
|
|
Airbnb |
A2QG35 |
147,790 |
16:01 |
-0,280 |
-0,19% |
147,730 |
147,830 |
148,070 |
496.637,00 |
|
|
PDD Holdings |
A2JRK6 |
147,970 |
16:01 |
-0,510 |
-0,34% |
147,920 |
147,960 |
148,480 |
1,25 Mio. |
|
|
Moderna |
A2N9D9 |
149,490 |
16:01 |
+0,900 |
+0,61% |
149,250 |
149,700 |
148,590 |
406.511,00 |
|
|
Take-Two Interactive Software |
914508 |
160,520 |
16:01 |
-0,020 |
-0,01% |
160,440 |
160,620 |
160,540 |
126.613,00 |
|
|
Advanced Micro Devices |
863186 |
158,045 |
16:02 |
-2,295 |
-1,43% |
158,030 |
158,070 |
160,340 |
8,62 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,645 |
16:02 |
+0,475 |
+0,29% |
162,530 |
162,760 |
162,170 |
66.542,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
164,460 |
16:01 |
-1,440 |
-0,87% |
164,450 |
164,500 |
165,900 |
1,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,340 |
16:02 |
-0,780 |
-0,46% |
170,050 |
170,350 |
171,120 |
113.308,00 |
|
|
Tesla |
A1CX3T |
168,170 |
16:02 |
-5,620 |
-3,23% |
168,150 |
168,180 |
173,790 |
14,95 Mio. |
|
|
Alphabet |
A14Y6F |
175,190 |
16:01 |
+0,180 |
+0,10% |
175,200 |
175,220 |
175,010 |
7,15 Mio. |
|
|
Alphabet |
A14Y6H |
176,860 |
16:02 |
+0,230 |
+0,13% |
176,850 |
176,870 |
176,630 |
2,17 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,720 |
16:01 |
-0,970 |
-0,54% |
179,680 |
179,720 |
180,690 |
596.054,00 |
|
|
Zscaler |
A2JF28 |
186,420 |
16:01 |
+2,510 |
+1,36% |
186,160 |
186,460 |
183,910 |
435.999,00 |
|
|
Amazon.com |
906866 |
186,340 |
16:02 |
-0,720 |
-0,38% |
186,330 |
186,350 |
187,060 |
4,31 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,060 |
16:01 |
-1,910 |
-0,98% |
191,840 |
192,220 |
193,970 |
77.078,00 |
|
|
Texas Instruments |
852654 |
194,730 |
16:01 |
-2,890 |
-1,46% |
194,750 |
194,840 |
197,620 |
222.758,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
199,520 |
16:02 |
+6,400 |
+3,31% |
199,490 |
199,520 |
193,120 |
22,95 Mio. |
|
|
QUALCOMM |
883121 |
205,170 |
16:02 |
-4,180 |
-2,00% |
205,150 |
205,280 |
209,350 |
1,40 Mio. |
|
|
Honeywell International |
870153 |
207,580 |
16:01 |
-3,160 |
-1,50% |
207,480 |
207,670 |
210,740 |
253.238,00 |
|
|
Workday |
A1J39P |
214,275 |
16:02 |
+1,545 |
+0,73% |
214,190 |
214,360 |
212,730 |
182.061,00 |
|
|
Autodesk |
869964 |
211,785 |
16:02 |
-6,415 |
-2,94% |
211,410 |
211,800 |
218,200 |
540.812,00 |
|
|
Constellation Energy Corp |
A3DCXB |
216,690 |
16:01 |
+2,060 |
+0,96% |
216,540 |
216,830 |
214,630 |
506.866,00 |
|
|
CDW Corp |
A1W0KL |
222,810 |
16:01 |
-1,090 |
-0,49% |
222,610 |
223,080 |
223,900 |
28.286,00 |
|
|
MongoDB |
A2DYB1 |
222,200 |
16:02 |
-2,420 |
-1,08% |
222,070 |
222,400 |
224,620 |
256.529,00 |
|
|
Biogen |
789617 |
227,040 |
16:01 |
+1,060 |
+0,47% |
227,040 |
227,470 |
225,980 |
120.617,00 |
|
|
Applied Materials |
865177 |
224,947 |
16:02 |
-3,212 |
-1,41% |
224,900 |
224,980 |
228,160 |
422.757,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,110 |
16:01 |
-2,650 |
-1,14% |
230,100 |
230,280 |
232,760 |
94.466,00 |
|
|
Analog Devices |
862485 |
233,730 |
16:01 |
-1,640 |
-0,70% |
233,790 |
233,950 |
235,370 |
176.580,00 |
|
|
Automatic Data Processing |
850347 |
244,580 |
16:01 |
-2,290 |
-0,93% |
244,350 |
244,590 |
246,870 |
137.712,00 |
|
|
Verisk Analytics |
A0YA2M |
262,430 |
16:01 |
-1,050 |
-0,40% |
262,240 |
262,640 |
263,480 |
25.650,00 |
|
|
Charter Communications |
A2AJX9 |
274,875 |
16:01 |
-1,195 |
-0,43% |
274,590 |
275,130 |
276,070 |
96.963,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,330 |
16:01 |
-4,520 |
-1,63% |
272,020 |
272,520 |
276,850 |
96.632,00 |
|
|
Cadence Design Systems |
873567 |
296,130 |
16:02 |
-0,050 |
-0,02% |
295,900 |
296,320 |
296,180 |
169.122,00 |
|
|
Amgen |
867900 |
301,255 |
16:01 |
-3,465 |
-1,14% |
301,140 |
301,370 |
304,720 |
166.698,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,690 |
16:02 |
+2,640 |
+0,85% |
311,490 |
311,910 |
309,050 |
448.188,00 |
|
|
lululemon athletica |
A0MXBY |
315,090 |
16:02 |
-3,170 |
-1,00% |
314,850 |
315,320 |
318,260 |
289.138,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
320,745 |
16:01 |
-2,565 |
-0,79% |
320,060 |
321,340 |
323,310 |
57.059,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
375,690 |
16:02 |
+1,120 |
+0,30% |
375,510 |
375,790 |
374,570 |
1,21 Mio. |
|
|
Intuitive Surgical |
888024 |
417,215 |
16:01 |
-1,165 |
-0,28% |
416,270 |
417,180 |
418,380 |
88.787,00 |
|
|
Microsoft Corp |
870747 |
426,249 |
16:02 |
-1,621 |
-0,38% |
426,180 |
426,260 |
427,870 |
1,31 Mio. |
|
|
Adobe |
871981 |
458,400 |
16:02 |
-1,540 |
-0,33% |
458,200 |
458,530 |
459,940 |
292.137,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,420 |
16:01 |
-2,860 |
-0,59% |
480,190 |
480,680 |
483,280 |
71.628,00 |
|
|
Meta Platforms |
A1JWVX |
502,210 |
16:02 |
-0,390 |
-0,08% |
502,170 |
502,190 |
502,600 |
1,34 Mio. |
|
|
IDEXX Laboratories |
888210 |
502,260 |
16:00 |
-6,000 |
-1,18% |
501,450 |
502,760 |
508,260 |
18.402,00 |
|
|
Roper Technologies |
883563 |
553,765 |
16:01 |
-2,735 |
-0,49% |
552,700 |
553,970 |
556,500 |
12.882,00 |
|
|
Intuit |
886053 |
565,560 |
16:01 |
-1,680 |
-0,30% |
565,130 |
565,770 |
567,240 |
120.232,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
571,740 |
16:01 |
-4,440 |
-0,77% |
571,330 |
572,550 |
576,180 |
47.896,00 |
|
|
Netflix |
552484 |
643,400 |
16:01 |
-1,100 |
-0,17% |
643,160 |
643,470 |
644,500 |
271.573,00 |
|
|
Cintas Corp |
880205 |
682,650 |
16:01 |
-1,520 |
-0,22% |
679,590 |
682,580 |
684,170 |
15.934,00 |
|
|
KLA Corp |
865884 |
783,730 |
16:01 |
-10,650 |
-1,34% |
782,930 |
784,340 |
794,380 |
44.028,00 |
|
|
Costco Wholesale Corp |
888351 |
844,250 |
16:01 |
-4,090 |
-0,48% |
844,250 |
844,690 |
848,340 |
204.009,00 |
|
|
O'Reilly Automotive |
A1H5JY |
980,760 |
16:01 |
+5,620 |
+0,58% |
979,890 |
981,050 |
975,140 |
29.552,00 |
|
|
Lam Research Corp |
869686 |
981,415 |
16:01 |
-21,655 |
-2,16% |
980,300 |
982,420 |
1.003,070 |
79.857,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,680 |
16:00 |
+0,950 |
+0,09% |
1.002,210 |
1.006,700 |
1.001,730 |
24.197,00 |
|
|
ASML Holding NV |
A1J85V |
1.023,376 |
16:01 |
-18,334 |
-1,76% |
1.022,670 |
1.023,310 |
1.041,710 |
151.303,00 |
|
|
Broadcom |
A2JG9Z |
1.422,500 |
16:01 |
-17,970 |
-1,25% |
1.422,500 |
1.425,000 |
1.440,470 |
327.861,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.601,000 |
16:00 |
-0,880 |
-0,05% |
1.596,820 |
1.604,160 |
1.601,880 |
18.113,00 |
|
|
Booking Holdings |
A2JEXP |
3.776,175 |
16:00 |
-12,545 |
-0,33% |
3.774,110 |
3.785,460 |
3.788,720 |
15.875,00 |
|
