| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.031,53 |
15:46 |
-43,15 |
-0,23% |
- |
- |
19.074,67 |
0,00 |
 |
|
Sirius XM Holdings |
A1W8XE |
2,530 |
15:45 |
±0,000 |
±0,00% |
2,520 |
2,530 |
2,530 |
887.905,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,095 |
15:45 |
-0,025 |
-0,31% |
8,090 |
8,100 |
8,120 |
742.489,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,885 |
15:46 |
-0,055 |
-0,34% |
15,880 |
15,890 |
15,940 |
383.653,00 |
|
|
Intel Corp |
855681 |
30,780 |
15:45 |
-0,130 |
-0,42% |
30,770 |
30,780 |
30,910 |
2,40 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,840 |
15:45 |
-0,600 |
-1,85% |
31,830 |
31,850 |
32,440 |
203.186,00 |
|
|
CSX Corp |
865857 |
32,615 |
15:46 |
-0,315 |
-0,96% |
32,610 |
32,620 |
32,930 |
294.320,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,349 |
15:46 |
-0,201 |
-0,60% |
33,350 |
33,360 |
33,550 |
369.440,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,865 |
15:45 |
-0,295 |
-0,86% |
33,860 |
33,860 |
34,160 |
567.654,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
35,800 |
15:46 |
-0,410 |
-1,13% |
35,790 |
35,810 |
36,210 |
376.135,00 |
|
|
Comcast Corp |
157484 |
38,250 |
15:46 |
-0,540 |
-1,39% |
38,240 |
38,250 |
38,790 |
1,12 Mio. |
|
|
Cisco Systems |
878841 |
45,490 |
15:46 |
-0,360 |
-0,79% |
45,470 |
45,480 |
45,850 |
712.943,00 |
|
|
GlobalFoundries |
A3C6AF |
47,040 |
15:46 |
-0,630 |
-1,32% |
47,040 |
47,090 |
47,670 |
54.541,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,520 |
15:46 |
-0,480 |
-0,94% |
50,510 |
50,530 |
51,000 |
395.715,00 |
|
|
Copart |
893807 |
52,970 |
15:45 |
-0,620 |
-1,16% |
52,960 |
52,970 |
53,590 |
97.209,00 |
|
|
Xcel Energy |
855009 |
54,480 |
15:46 |
-0,760 |
-1,38% |
54,450 |
54,500 |
55,240 |
111.376,00 |
|
|
Fortinet |
A0YEFE |
59,560 |
15:46 |
-0,530 |
-0,88% |
59,540 |
59,600 |
60,090 |
193.839,00 |
|
|
Fastenal Company |
887891 |
62,970 |
15:46 |
-0,410 |
-0,65% |
62,960 |
62,980 |
63,380 |
85.104,00 |
|
|
Gilead Sciences |
885823 |
64,350 |
15:46 |
-0,900 |
-1,38% |
64,350 |
64,380 |
65,250 |
285.272,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,325 |
15:46 |
-0,765 |
-1,14% |
66,300 |
66,320 |
67,090 |
855.098,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,435 |
15:45 |
-0,815 |
-1,21% |
66,430 |
66,490 |
67,250 |
82.130,00 |
|
|
Mondelez International |
A1J4U0 |
67,290 |
15:46 |
-0,010 |
-0,01% |
67,290 |
67,300 |
67,300 |
276.671,00 |
|
|
Marvell Technology |
A3CNLD |
69,350 |
15:46 |
-0,120 |
-0,17% |
69,320 |
69,370 |
69,470 |
317.721,00 |
|
|
ON Semiconductor Corp |
930124 |
72,680 |
15:46 |
-0,820 |
-1,12% |
72,660 |
72,720 |
73,500 |
167.281,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,210 |
15:45 |
-1,100 |
-1,48% |
73,140 |
73,220 |
74,310 |
85.861,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,930 |
15:45 |
-0,850 |
-1,12% |
74,930 |
75,070 |
75,780 |
114.465,00 |
|
|
CoStar Group |
922134 |
75,270 |
15:45 |
-1,160 |
-1,52% |
75,270 |
75,380 |
76,430 |
77.329,00 |
|
|
AstraZeneca PLC |
886715 |
79,130 |
15:46 |
-1,080 |
-1,35% |
79,130 |
79,140 |
80,210 |
497.734,00 |
|
|
Starbucks Corp |
884437 |
80,400 |
15:46 |
-1,200 |
-1,47% |
80,390 |
80,400 |
81,600 |
520.994,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,730 |
15:45 |
-0,820 |
-0,93% |
87,650 |
87,760 |
88,550 |
117.601,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,545 |
15:45 |
+0,895 |
+0,97% |
93,480 |
93,650 |
92,650 |
210.084,00 |
 |
|
Microchip Technology |
886105 |
93,270 |
15:46 |
-1,030 |
-1,09% |
93,250 |
93,300 |
94,300 |
120.673,00 |
|
|
PACCAR |
861114 |
106,760 |
15:46 |
-0,670 |
-0,62% |
106,610 |
106,770 |
107,430 |
164.814,00 |
|
|
Illumina |
927079 |
109,820 |
15:46 |
±0,000 |
±0,00% |
109,650 |
109,990 |
109,820 |
101.347,00 |
|
|
Dollar Tree |
A0NFQC |
109,880 |
15:46 |
-0,310 |
-0,28% |
109,780 |
109,980 |
110,190 |
59.732,00 |
|
|
DoorDash |
A2QHEA |
111,960 |
15:46 |
-0,290 |
-0,26% |
111,940 |
112,050 |
112,250 |
95.556,00 |
|
|
Datadog |
A2PSFR |
113,520 |
15:46 |
+0,530 |
+0,47% |
113,380 |
113,580 |
112,990 |
1,14 Mio. |
|
|
DexCom |
A0D9T1 |
117,295 |
15:45 |
+0,725 |
+0,62% |
117,170 |
117,420 |
116,570 |
86.866,00 |
|
|
NVIDIA Corp. |
918422 |
122,430 |
15:46 |
+0,640 |
+0,53% |
122,420 |
122,470 |
121,790 |
30,96 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,540 |
15:46 |
+0,600 |
+0,49% |
122,480 |
122,610 |
121,940 |
161.802,00 |
|
|
Micron Technology |
869020 |
134,500 |
15:46 |
-0,320 |
-0,24% |
134,430 |
134,500 |
134,820 |
1,19 Mio. |
|
|
Electronic Arts |
878372 |
135,375 |
15:45 |
-0,835 |
-0,61% |
135,340 |
135,450 |
136,210 |
152.394,00 |
|
|
Ross Stores |
870053 |
143,345 |
15:45 |
-1,415 |
-0,98% |
143,250 |
143,410 |
144,760 |
80.042,00 |
|
|
Moderna |
A2N9D9 |
149,000 |
15:45 |
+0,410 |
+0,28% |
148,990 |
149,300 |
148,590 |
240.054,00 |
|
|
PDD Holdings |
A2JRK6 |
148,950 |
15:46 |
+0,470 |
+0,32% |
148,780 |
148,950 |
148,480 |
926.672,00 |
|
|
Airbnb |
A2QG35 |
147,475 |
15:46 |
-0,595 |
-0,40% |
147,350 |
147,530 |
148,070 |
278.066,00 |
|
|
Advanced Micro Devices |
863186 |
159,955 |
15:46 |
-0,385 |
-0,24% |
159,920 |
159,960 |
160,340 |
4,75 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,830 |
15:45 |
-0,710 |
-0,44% |
159,750 |
159,980 |
160,540 |
73.583,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,225 |
15:45 |
+0,055 |
+0,03% |
161,980 |
162,420 |
162,170 |
34.218,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
164,345 |
15:46 |
-1,555 |
-0,94% |
164,340 |
164,400 |
165,900 |
1,21 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,770 |
15:45 |
-1,350 |
-0,79% |
169,560 |
169,980 |
171,120 |
78.372,00 |
|
|
Tesla |
A1CX3T |
170,565 |
15:46 |
-3,225 |
-1,86% |
170,540 |
170,600 |
173,790 |
8,32 Mio. |
|
|
Alphabet |
A14Y6F |
175,940 |
15:46 |
+0,930 |
+0,53% |
175,920 |
175,950 |
175,010 |
5,82 Mio. |
|
|
Alphabet |
A14Y6H |
177,550 |
15:45 |
+0,920 |
+0,52% |
177,520 |
177,550 |
176,630 |
1,14 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,280 |
15:46 |
-1,410 |
-0,78% |
179,280 |
179,350 |
180,690 |
327.328,00 |
|
|
Zscaler |
A2JF28 |
185,340 |
15:45 |
+1,430 |
+0,78% |
185,170 |
185,510 |
183,910 |
245.435,00 |
|
|
Amazon.com |
906866 |
186,220 |
15:46 |
-0,840 |
-0,45% |
186,190 |
186,240 |
187,060 |
2,48 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,880 |
15:45 |
-2,090 |
-1,08% |
191,570 |
191,930 |
193,970 |
63.696,00 |
|
|
Apple |
865985 |
197,620 |
15:46 |
+4,500 |
+2,33% |
197,600 |
197,620 |
193,120 |
13,81 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,715 |
15:45 |
-1,905 |
-0,96% |
195,590 |
195,720 |
197,620 |
104.813,00 |
|
|
QUALCOMM |
883121 |
206,380 |
15:46 |
-2,970 |
-1,42% |
206,320 |
206,460 |
209,350 |
1,03 Mio. |
|
|
Honeywell International |
870153 |
207,610 |
15:46 |
-3,130 |
-1,49% |
207,410 |
207,630 |
210,740 |
124.426,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,995 |
15:46 |
-1,635 |
-0,76% |
212,860 |
213,190 |
214,630 |
174.798,00 |
|
|
Autodesk |
869964 |
212,350 |
15:46 |
-5,850 |
-2,68% |
212,030 |
212,670 |
218,200 |
380.522,00 |
|
|
Workday |
A1J39P |
214,320 |
15:45 |
+1,590 |
+0,75% |
214,210 |
214,350 |
212,730 |
99.021,00 |
|
|
MongoDB |
A2DYB1 |
220,650 |
15:46 |
-3,970 |
-1,77% |
220,420 |
220,880 |
224,620 |
163.314,00 |
|
|
CDW Corp |
A1W0KL |
222,590 |
15:45 |
-1,310 |
-0,59% |
222,390 |
222,800 |
223,900 |
17.294,00 |
|
|
Biogen |
789617 |
227,450 |
15:45 |
+1,470 |
+0,65% |
227,300 |
227,910 |
225,980 |
95.478,00 |
|
|
Applied Materials |
865177 |
226,300 |
15:46 |
-1,860 |
-0,82% |
226,220 |
226,420 |
228,160 |
303.035,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
230,580 |
15:45 |
-2,180 |
-0,94% |
230,330 |
230,750 |
232,760 |
40.186,00 |
|
|
Analog Devices |
862485 |
234,270 |
15:45 |
-1,100 |
-0,47% |
234,080 |
234,330 |
235,370 |
88.255,00 |
|
|
Automatic Data Processing |
850347 |
244,660 |
15:45 |
-2,210 |
-0,90% |
244,200 |
244,690 |
246,870 |
83.347,00 |
|
|
Verisk Analytics |
A0YA2M |
262,460 |
15:45 |
-1,020 |
-0,39% |
261,900 |
262,350 |
263,480 |
15.234,00 |
|
|
Charter Communications |
A2AJX9 |
274,970 |
15:45 |
-1,100 |
-0,40% |
274,510 |
275,490 |
276,070 |
69.257,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,202 |
15:45 |
-1,647 |
-0,60% |
274,700 |
275,550 |
276,850 |
41.118,00 |
|
|
Cadence Design Systems |
873567 |
296,605 |
15:45 |
+0,425 |
+0,14% |
296,230 |
296,970 |
296,180 |
76.457,00 |
|
|
Amgen |
867900 |
300,753 |
15:45 |
-3,967 |
-1,30% |
300,560 |
301,040 |
304,720 |
97.969,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,340 |
15:45 |
-0,710 |
-0,23% |
307,870 |
308,310 |
309,050 |
234.869,00 |
|
|
lululemon athletica |
A0MXBY |
317,786 |
15:45 |
-0,474 |
-0,15% |
317,630 |
318,000 |
318,260 |
172.187,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
323,470 |
15:45 |
+0,160 |
+0,05% |
322,000 |
323,530 |
323,310 |
46.348,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
371,190 |
15:46 |
-3,380 |
-0,90% |
370,600 |
371,190 |
374,570 |
829.007,00 |
|
|
Intuitive Surgical |
888024 |
419,130 |
15:45 |
+0,750 |
+0,18% |
418,170 |
419,020 |
418,380 |
51.039,00 |
|
|
Microsoft Corp |
870747 |
426,296 |
15:46 |
-1,574 |
-0,37% |
426,260 |
426,330 |
427,870 |
840.700,00 |
|
|
Adobe |
871981 |
456,170 |
15:45 |
-3,770 |
-0,82% |
456,150 |
456,650 |
459,940 |
192.106,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,120 |
15:45 |
-2,160 |
-0,45% |
480,820 |
481,790 |
483,280 |
47.258,00 |
|
|
Meta Platforms |
A1JWVX |
502,380 |
15:46 |
-0,220 |
-0,04% |
502,180 |
502,560 |
502,600 |
771.197,00 |
|
|
IDEXX Laboratories |
888210 |
504,530 |
15:46 |
-3,730 |
-0,73% |
503,600 |
505,810 |
508,260 |
13.340,00 |
|
|
Roper Technologies |
883563 |
553,815 |
15:45 |
-2,685 |
-0,48% |
552,990 |
554,650 |
556,500 |
9.617,00 |
|
|
Intuit |
886053 |
565,690 |
15:46 |
-1,550 |
-0,27% |
565,490 |
566,270 |
567,240 |
83.514,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
572,250 |
15:45 |
-3,930 |
-0,68% |
572,080 |
573,740 |
576,180 |
37.051,00 |
|
|
Netflix |
552484 |
644,440 |
15:45 |
-0,060 |
-0,01% |
644,350 |
644,920 |
644,500 |
161.660,00 |
|
|
Cintas Corp |
880205 |
682,330 |
15:45 |
-1,840 |
-0,27% |
681,010 |
682,320 |
684,170 |
6.548,00 |
|
|
KLA Corp |
865884 |
792,070 |
15:43 |
-2,310 |
-0,29% |
787,200 |
790,450 |
794,380 |
28.378,00 |
|
|
Costco Wholesale Corp |
888351 |
843,840 |
15:46 |
-4,500 |
-0,53% |
843,600 |
843,930 |
848,340 |
138.142,00 |
|
|
O'Reilly Automotive |
A1H5JY |
978,415 |
15:44 |
+3,275 |
+0,34% |
977,690 |
979,370 |
975,140 |
13.744,00 |
|
|
Lam Research Corp |
869686 |
988,000 |
15:45 |
-15,070 |
-1,50% |
987,430 |
991,750 |
1.003,070 |
44.844,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.006,205 |
15:45 |
+4,475 |
+0,45% |
1.005,030 |
1.006,590 |
1.001,730 |
16.623,00 |
|
|
ASML Holding NV |
A1J85V |
1.026,190 |
15:45 |
-15,520 |
-1,49% |
1.025,040 |
1.025,820 |
1.041,710 |
90.288,00 |
|
|
Broadcom |
A2JG9Z |
1.425,010 |
15:46 |
-15,460 |
-1,07% |
1.425,010 |
1.426,800 |
1.440,470 |
219.192,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.586,120 |
15:44 |
-15,760 |
-0,98% |
1.585,860 |
1.590,470 |
1.601,880 |
11.722,00 |
|
|
Booking Holdings |
A2JEXP |
3.774,750 |
15:45 |
-13,970 |
-0,37% |
3.765,710 |
3.783,670 |
3.788,720 |
7.483,00 |
|
