| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.759,60 |
16:03 |
-109,84 |
-0,58% |
- |
- |
18.869,44 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,715 |
16:03 |
-0,045 |
-1,63% |
2,710 |
2,720 |
2,760 |
1,74 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,850 |
16:03 |
-0,020 |
-0,25% |
7,840 |
7,850 |
7,870 |
2,79 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,080 |
16:03 |
-0,300 |
-1,95% |
15,070 |
15,080 |
15,380 |
2,89 Mio. |
|
|
Intel Corp |
855681 |
30,630 |
16:03 |
-0,430 |
-1,38% |
30,620 |
30,630 |
31,060 |
3,67 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,965 |
16:03 |
-0,445 |
-1,37% |
31,960 |
31,970 |
32,410 |
256.174,00 |
|
|
CSX Corp |
865857 |
33,330 |
16:03 |
-0,150 |
-0,45% |
33,330 |
33,340 |
33,480 |
800.386,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,520 |
16:03 |
-0,190 |
-0,56% |
33,520 |
33,530 |
33,710 |
298.870,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,210 |
16:03 |
+0,160 |
+0,46% |
35,200 |
35,210 |
35,050 |
859.128,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,370 |
16:03 |
-0,410 |
-1,11% |
36,360 |
36,380 |
36,780 |
248.172,00 |
|
|
Comcast Corp |
157484 |
38,335 |
16:03 |
-0,205 |
-0,53% |
38,330 |
38,340 |
38,540 |
1,23 Mio. |
|
|
Cisco Systems |
878841 |
46,090 |
16:03 |
-0,189 |
-0,41% |
46,090 |
46,100 |
46,280 |
1,52 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,600 |
16:03 |
-1,420 |
-2,84% |
48,580 |
48,640 |
50,020 |
186.317,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,820 |
16:03 |
+0,170 |
+0,33% |
51,820 |
51,830 |
51,650 |
878.484,00 |
|
|
Copart |
893807 |
52,270 |
16:03 |
-0,460 |
-0,87% |
52,270 |
52,280 |
52,730 |
346.296,00 |
|
|
Xcel Energy |
855009 |
53,290 |
16:03 |
-0,450 |
-0,84% |
53,290 |
53,300 |
53,740 |
190.468,00 |
|
|
Fortinet |
A0YEFE |
59,380 |
16:03 |
-0,070 |
-0,12% |
59,370 |
59,400 |
59,450 |
346.884,00 |
|
|
PayPal Holdings |
A14R7U |
61,320 |
16:03 |
-0,850 |
-1,37% |
61,310 |
61,340 |
62,170 |
1,40 Mio. |
|
|
Gilead Sciences |
885823 |
63,430 |
16:03 |
-0,510 |
-0,80% |
63,430 |
63,440 |
63,940 |
381.431,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,095 |
16:03 |
-0,665 |
-1,03% |
64,090 |
64,100 |
64,760 |
248.887,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,410 |
16:03 |
-0,450 |
-0,67% |
66,390 |
66,420 |
66,860 |
265.451,00 |
|
|
Mondelez International |
A1J4U0 |
67,120 |
16:03 |
-0,450 |
-0,67% |
67,110 |
67,120 |
67,570 |
687.046,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,060 |
16:03 |
-1,250 |
-1,73% |
71,010 |
71,050 |
72,310 |
200.642,00 |
|
|
ON Semiconductor Corp |
930124 |
72,395 |
16:03 |
-1,255 |
-1,70% |
72,380 |
72,420 |
73,650 |
356.929,00 |
|
|
AstraZeneca PLC |
886715 |
76,015 |
16:03 |
-0,605 |
-0,79% |
76,000 |
76,010 |
76,620 |
349.908,00 |
|
|
Marvell Technology |
A3CNLD |
76,614 |
16:03 |
-1,716 |
-2,19% |
76,610 |
76,650 |
78,330 |
1,21 Mio. |
|
|
Starbucks Corp |
884437 |
78,185 |
16:03 |
+0,705 |
+0,91% |
78,170 |
78,200 |
77,480 |
1,35 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,272 |
16:03 |
-0,478 |
-0,61% |
78,260 |
78,360 |
78,750 |
87.071,00 |
|
|
CoStar Group |
922134 |
81,255 |
16:03 |
-2,005 |
-2,41% |
81,250 |
81,340 |
83,260 |
96.447,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,665 |
16:03 |
-0,955 |
-1,08% |
87,640 |
87,690 |
88,620 |
145.594,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,460 |
16:03 |
-0,630 |
-0,66% |
94,420 |
94,500 |
95,090 |
254.735,00 |
|
|
Microchip Technology |
886105 |
97,315 |
16:03 |
-1,505 |
-1,52% |
97,300 |
97,340 |
98,820 |
578.033,00 |
|
|
Illumina |
927079 |
103,820 |
16:03 |
-1,210 |
-1,15% |
103,690 |
103,920 |
105,030 |
171.384,00 |
|
|
PACCAR |
861114 |
106,280 |
16:03 |
-1,670 |
-1,55% |
106,220 |
106,300 |
107,950 |
253.513,00 |
|
|
DoorDash |
A2QHEA |
112,290 |
16:03 |
-0,150 |
-0,13% |
112,150 |
112,290 |
112,440 |
241.226,00 |
|
|
Dollar Tree |
A0NFQC |
114,497 |
16:03 |
+1,477 |
+1,31% |
114,460 |
114,560 |
113,020 |
171.927,00 |
|
|
Paychex |
868284 |
120,020 |
16:03 |
-0,250 |
-0,21% |
119,900 |
120,020 |
120,270 |
85.099,00 |
|
|
Datadog |
A2PSFR |
120,885 |
16:03 |
-1,225 |
-1,00% |
120,830 |
120,940 |
122,110 |
317.755,00 |
|
|
DexCom |
A0D9T1 |
127,352 |
16:03 |
-0,028 |
-0,02% |
127,280 |
127,420 |
127,380 |
123.706,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
131,960 |
16:03 |
-0,090 |
-0,07% |
131,940 |
132,020 |
132,050 |
165.040,00 |
|
|
Micron Technology |
869020 |
131,920 |
16:03 |
-0,750 |
-0,57% |
131,900 |
131,960 |
132,670 |
2,26 Mio. |
|
|
Ross Stores |
870053 |
138,010 |
16:03 |
+0,370 |
+0,27% |
138,050 |
138,110 |
137,640 |
264.247,00 |
|
|
Airbnb |
A2QG35 |
145,600 |
16:03 |
-1,410 |
-0,96% |
145,550 |
145,620 |
147,010 |
462.327,00 |
|
|
Moderna |
A2N9D9 |
141,265 |
16:03 |
-11,935 |
-7,79% |
141,150 |
141,310 |
153,200 |
1,66 Mio. |
|
|
PDD Holdings |
A2JRK6 |
153,190 |
16:03 |
+3,470 |
+2,32% |
153,150 |
153,240 |
149,720 |
4,71 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,530 |
16:03 |
+1,740 |
+1,11% |
158,420 |
158,620 |
156,790 |
224.634,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,810 |
16:03 |
-3,010 |
-1,83% |
161,810 |
162,140 |
164,820 |
941.136,00 |
|
|
Zscaler |
A2JF28 |
165,670 |
16:03 |
+1,510 |
+0,92% |
165,440 |
165,700 |
164,160 |
349.972,00 |
|
|
Advanced Micro Devices |
863186 |
164,090 |
16:03 |
-7,520 |
-4,38% |
164,080 |
164,120 |
171,610 |
15,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
168,390 |
16:03 |
+1,080 |
+0,65% |
168,340 |
168,400 |
167,310 |
598.493,00 |
|
|
Old Dominion Freight Line |
923655 |
172,400 |
16:03 |
-0,910 |
-0,53% |
172,110 |
172,340 |
173,310 |
194.028,00 |
|
|
PepsiCo |
851995 |
172,370 |
16:03 |
-1,010 |
-0,58% |
172,290 |
172,320 |
173,380 |
398.656,00 |
|
|
Alphabet |
A14Y6F |
175,845 |
16:03 |
-0,555 |
-0,31% |
175,830 |
175,860 |
176,400 |
3,71 Mio. |
|
|
Alphabet |
A14Y6H |
177,330 |
16:03 |
-0,690 |
-0,39% |
177,350 |
177,380 |
178,020 |
2,06 Mio. |
|
|
Tesla |
A1CX3T |
176,470 |
16:03 |
-0,280 |
-0,16% |
176,440 |
176,480 |
176,750 |
11,82 Mio. |
|
|
Amazon.com |
906866 |
182,680 |
16:03 |
+0,530 |
+0,29% |
182,680 |
182,700 |
182,150 |
5,96 Mio. |
|
|
Apple |
865985 |
191,924 |
16:03 |
+1,934 |
+1,02% |
191,920 |
191,930 |
189,990 |
9,37 Mio. |
|
|
Texas Instruments |
852654 |
196,810 |
16:03 |
-2,790 |
-1,40% |
196,770 |
196,850 |
199,600 |
779.168,00 |
|
|
Diamondback Energy |
A1J6Y4 |
194,840 |
16:03 |
-2,920 |
-1,48% |
194,750 |
194,910 |
197,760 |
150.370,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
198,035 |
16:03 |
-1,145 |
-0,57% |
197,990 |
198,060 |
199,180 |
297.524,00 |
|
|
Autodesk |
869964 |
207,330 |
16:03 |
-3,120 |
-1,48% |
207,310 |
207,530 |
210,450 |
305.573,00 |
|
|
QUALCOMM |
883121 |
208,330 |
16:03 |
-4,750 |
-2,23% |
208,160 |
208,330 |
213,080 |
1,99 Mio. |
|
|
Workday |
A1J39P |
214,940 |
16:03 |
-0,500 |
-0,23% |
214,820 |
215,080 |
215,440 |
377.851,00 |
|
|
Biogen |
789617 |
212,560 |
16:02 |
-6,170 |
-2,82% |
212,530 |
212,820 |
218,730 |
115.159,00 |
|
|
Applied Materials |
865177 |
219,358 |
16:03 |
-1,962 |
-0,89% |
219,350 |
219,480 |
221,320 |
478.577,00 |
|
|
CDW Corp |
A1W0KL |
224,115 |
16:03 |
-1,085 |
-0,48% |
223,990 |
224,240 |
225,200 |
38.677,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,310 |
16:03 |
-7,960 |
-3,44% |
223,260 |
223,880 |
231,270 |
320.272,00 |
|
|
Analog Devices |
862485 |
231,240 |
16:03 |
-2,200 |
-0,94% |
231,160 |
231,280 |
233,440 |
359.590,00 |
|
|
Marriott International |
913070 |
229,191 |
16:03 |
-4,948 |
-2,11% |
229,060 |
229,350 |
234,140 |
113.884,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
240,690 |
16:03 |
-2,610 |
-1,07% |
240,680 |
240,880 |
243,300 |
93.284,00 |
|
|
Verisk Analytics |
A0YA2M |
247,910 |
16:03 |
-0,960 |
-0,39% |
247,800 |
248,100 |
248,870 |
48.997,00 |
|
|
Charter Communications |
A2AJX9 |
269,300 |
16:03 |
-2,120 |
-0,78% |
269,160 |
269,620 |
271,420 |
80.028,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,595 |
16:03 |
-3,035 |
-1,09% |
276,390 |
276,800 |
279,630 |
137.940,00 |
|
|
Cadence Design Systems |
873567 |
291,170 |
16:03 |
-5,040 |
-1,70% |
290,970 |
291,370 |
296,210 |
216.197,00 |
|
|
lululemon athletica |
A0MXBY |
297,885 |
16:03 |
+2,635 |
+0,89% |
297,840 |
297,990 |
295,250 |
613.832,00 |
|
|
Amgen |
867900 |
296,910 |
16:03 |
-3,280 |
-1,09% |
296,800 |
297,150 |
300,190 |
129.539,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,172 |
16:03 |
-1,838 |
-0,60% |
306,070 |
306,340 |
308,010 |
519.642,00 |
|
|
ANSYS |
901492 |
325,830 |
16:02 |
-2,250 |
-0,69% |
325,090 |
326,390 |
328,080 |
139.526,00 |
|
|
MongoDB |
A2DYB1 |
335,800 |
16:03 |
-0,060 |
-0,02% |
335,480 |
336,190 |
335,860 |
198.902,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
349,540 |
16:03 |
+2,720 |
+0,78% |
349,390 |
349,700 |
346,820 |
511.306,00 |
|
|
Intuitive Surgical |
888024 |
401,260 |
16:03 |
+0,230 |
+0,06% |
400,820 |
401,430 |
401,030 |
109.523,00 |
|
|
Microsoft Corp |
870747 |
429,150 |
16:03 |
-1,170 |
-0,27% |
429,100 |
429,160 |
430,320 |
2,35 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
444,469 |
16:02 |
-2,411 |
-0,54% |
444,380 |
444,720 |
446,880 |
62.313,00 |
|
|
Meta Platforms |
A1JWVX |
477,490 |
16:03 |
-2,430 |
-0,51% |
477,320 |
477,540 |
479,920 |
1,40 Mio. |
|
|
Adobe |
871981 |
479,920 |
16:03 |
+1,490 |
+0,31% |
479,890 |
480,230 |
478,430 |
362.558,00 |
|
|
IDEXX Laboratories |
888210 |
502,820 |
16:03 |
-2,580 |
-0,51% |
502,370 |
503,480 |
505,400 |
28.657,00 |
|
|
Roper Technologies |
883563 |
532,460 |
16:03 |
-0,560 |
-0,11% |
531,840 |
532,770 |
533,020 |
27.063,00 |
|
|
Synopsys |
883703 |
583,180 |
16:02 |
-4,760 |
-0,81% |
582,030 |
583,810 |
587,940 |
165.796,00 |
|
|
Intuit |
886053 |
605,940 |
16:03 |
+5,920 |
+0,99% |
605,170 |
606,230 |
600,020 |
307.566,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
656,700 |
16:03 |
+7,700 |
+1,19% |
656,020 |
656,680 |
649,000 |
549.441,00 |
|
|
Cintas Corp |
880205 |
662,630 |
16:02 |
-7,700 |
-1,15% |
662,050 |
663,130 |
670,330 |
50.722,00 |
|
|
KLA Corp |
865884 |
778,330 |
16:03 |
-7,810 |
-0,99% |
778,000 |
778,390 |
786,140 |
109.075,00 |
|
|
Costco Wholesale Corp |
888351 |
811,230 |
16:03 |
-1,940 |
-0,24% |
810,970 |
811,320 |
813,170 |
310.768,00 |
|
|
O'Reilly Automotive |
A1H5JY |
955,650 |
16:01 |
-1,860 |
-0,19% |
955,080 |
956,560 |
957,510 |
35.592,00 |
|
|
Lam Research Corp |
869686 |
959,195 |
16:02 |
-12,065 |
-1,24% |
958,670 |
960,180 |
971,260 |
102.266,00 |
|
|
ASML Holding NV |
A1J85V |
962,635 |
16:03 |
-29,215 |
-2,95% |
962,240 |
962,680 |
991,850 |
211.148,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
964,650 |
16:02 |
-8,510 |
-0,87% |
963,260 |
965,800 |
973,160 |
20.234,00 |
|
|
NVIDIA Corp |
918422 |
1.120,530 |
16:03 |
-18,479 |
-1,62% |
1.120,350 |
1.120,930 |
1.139,010 |
13,48 Mio. |
|
|
Broadcom |
A2JG9Z |
1.390,195 |
16:02 |
-22,255 |
-1,58% |
1.389,520 |
1.390,910 |
1.412,450 |
268.664,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.721,340 |
16:02 |
+13,340 |
+0,78% |
1.721,290 |
1.727,470 |
1.708,000 |
52.085,00 |
|
|
Booking Holdings |
A2JEXP |
3.763,630 |
16:02 |
-26,490 |
-0,70% |
3.756,070 |
3.771,060 |
3.790,120 |
21.617,00 |
|