| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.003,35 |
16:33 |
-17,84 |
-0,09% |
- |
- |
19.021,19 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,555 |
16:33 |
-0,035 |
-1,35% |
2,550 |
2,560 |
2,590 |
3,76 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,285 |
16:33 |
-0,055 |
-0,66% |
8,280 |
8,290 |
8,340 |
2,50 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,780 |
16:33 |
-0,080 |
-0,50% |
15,770 |
15,780 |
15,860 |
1,23 Mio. |
|
|
Intel Corp |
855681 |
30,570 |
16:33 |
+0,150 |
+0,49% |
30,570 |
30,580 |
30,420 |
5,55 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,715 |
16:33 |
-0,035 |
-0,11% |
31,710 |
31,720 |
31,750 |
1,05 Mio. |
|
|
CSX Corp |
865857 |
33,130 |
16:33 |
+0,140 |
+0,42% |
33,120 |
33,130 |
32,990 |
1,43 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,725 |
16:33 |
+0,215 |
+0,62% |
34,720 |
34,730 |
34,510 |
911.061,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,810 |
16:33 |
+0,240 |
+0,69% |
34,810 |
34,820 |
34,570 |
2,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,405 |
16:33 |
-0,115 |
-0,31% |
36,400 |
36,410 |
36,520 |
318.156,00 |
|
|
Comcast Corp |
157484 |
39,170 |
16:33 |
+0,100 |
+0,26% |
39,160 |
39,170 |
39,070 |
2,14 Mio. |
|
|
Cisco Systems |
878841 |
46,095 |
16:33 |
-0,135 |
-0,29% |
46,090 |
46,100 |
46,230 |
2,49 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,470 |
16:33 |
-0,630 |
-1,28% |
48,450 |
48,490 |
49,100 |
195.902,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,140 |
16:33 |
-0,310 |
-0,59% |
52,150 |
52,160 |
52,450 |
1,63 Mio. |
|
|
Copart |
893807 |
53,810 |
16:33 |
+0,340 |
+0,64% |
53,800 |
53,810 |
53,470 |
356.674,00 |
|
|
Xcel Energy |
855009 |
54,600 |
16:33 |
-0,220 |
-0,40% |
54,610 |
54,620 |
54,820 |
346.334,00 |
|
|
Fortinet |
A0YEFE |
59,320 |
16:33 |
-0,430 |
-0,72% |
59,310 |
59,330 |
59,750 |
387.146,00 |
|
|
Gilead Sciences |
885823 |
64,588 |
16:33 |
+0,738 |
+1,16% |
64,580 |
64,600 |
63,850 |
796.299,00 |
|
|
Fastenal Company |
887891 |
63,990 |
16:33 |
-0,020 |
-0,03% |
63,980 |
64,000 |
64,010 |
295.983,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,540 |
16:33 |
+0,230 |
+0,35% |
66,530 |
66,550 |
66,310 |
186.745,00 |
|
|
PayPal Holdings |
A14R7U |
66,750 |
16:33 |
-0,270 |
-0,40% |
66,730 |
66,750 |
67,020 |
2,25 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,250 |
16:33 |
+0,150 |
+0,22% |
68,240 |
68,270 |
68,100 |
1,81 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,130 |
16:33 |
-0,060 |
-0,09% |
68,130 |
68,140 |
68,190 |
620.877,00 |
|
|
ON Semiconductor Corp |
930124 |
71,830 |
16:33 |
-0,620 |
-0,86% |
71,810 |
71,860 |
72,450 |
449.808,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,670 |
16:33 |
-0,030 |
-0,04% |
74,640 |
74,670 |
74,700 |
109.678,00 |
|
|
CoStar Group |
922134 |
75,790 |
16:33 |
-1,260 |
-1,64% |
75,730 |
75,810 |
77,050 |
377.693,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,600 |
16:33 |
-0,400 |
-0,52% |
76,590 |
76,610 |
77,000 |
379.198,00 |
|
|
AstraZeneca PLC |
886715 |
80,395 |
16:33 |
-0,435 |
-0,54% |
80,380 |
80,400 |
80,830 |
338.180,00 |
|
|
Starbucks Corp |
884437 |
82,250 |
16:33 |
+0,780 |
+0,96% |
82,230 |
82,240 |
81,470 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,793 |
16:33 |
+0,093 |
+0,11% |
88,780 |
88,800 |
88,700 |
243.575,00 |
|
|
Microchip Technology |
886105 |
93,250 |
16:33 |
-0,110 |
-0,12% |
93,140 |
93,180 |
93,360 |
533.802,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,460 |
16:33 |
-0,730 |
-0,75% |
96,420 |
96,500 |
97,190 |
431.173,00 |
|
|
Datadog |
A2PSFR |
109,845 |
16:33 |
+0,225 |
+0,21% |
109,810 |
109,880 |
109,620 |
1,12 Mio. |
|
|
PACCAR |
861114 |
108,320 |
16:33 |
-0,780 |
-0,71% |
108,270 |
108,340 |
109,100 |
213.873,00 |
|
|
Illumina |
927079 |
113,720 |
16:33 |
-0,995 |
-0,87% |
113,600 |
113,820 |
114,715 |
770.588,00 |
|
|
Dollar Tree |
A0NFQC |
111,850 |
16:33 |
-0,520 |
-0,46% |
111,760 |
111,890 |
112,370 |
386.383,00 |
|
|
DoorDash |
A2QHEA |
112,380 |
16:33 |
-1,690 |
-1,48% |
112,320 |
112,440 |
114,070 |
370.801,00 |
|
|
DexCom |
A0D9T1 |
115,225 |
16:33 |
-0,075 |
-0,07% |
115,160 |
115,290 |
115,300 |
570.841,00 |
|
|
Paychex |
868284 |
123,720 |
16:33 |
+1,890 |
+1,55% |
123,680 |
123,760 |
121,830 |
236.828,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,580 |
16:33 |
+0,510 |
+0,39% |
130,570 |
130,600 |
130,070 |
3,51 Mio. |
|
|
Electronic Arts |
878372 |
137,980 |
16:33 |
+0,580 |
+0,42% |
137,960 |
138,020 |
137,400 |
392.640,00 |
|
|
PDD Holdings |
A2JRK6 |
142,785 |
16:33 |
-1,045 |
-0,73% |
142,700 |
142,800 |
143,830 |
1,27 Mio. |
|
|
Ross Stores |
870053 |
143,940 |
16:33 |
-0,210 |
-0,15% |
143,930 |
143,980 |
144,150 |
208.541,00 |
|
|
Airbnb |
A2QG35 |
145,790 |
16:33 |
-1,210 |
-0,82% |
145,770 |
145,800 |
147,000 |
590.142,00 |
|
|
Moderna |
A2N9D9 |
150,885 |
16:33 |
-3,805 |
-2,46% |
150,740 |
150,980 |
154,690 |
604.124,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,860 |
16:33 |
-1,600 |
-0,98% |
161,700 |
162,010 |
163,460 |
129.457,00 |
|
|
Take-Two Interactive Software |
914508 |
164,950 |
16:33 |
-0,720 |
-0,43% |
164,850 |
164,970 |
165,670 |
271.372,00 |
|
|
Advanced Micro Devices |
863186 |
167,380 |
16:33 |
+0,600 |
+0,36% |
167,360 |
167,410 |
166,780 |
13,64 Mio. |
|
|
Old Dominion Freight Line |
923655 |
168,670 |
16:33 |
-1,170 |
-0,69% |
168,530 |
168,830 |
169,840 |
327.436,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
172,145 |
16:33 |
-1,055 |
-0,61% |
172,130 |
172,160 |
173,200 |
525.275,00 |
|
|
Tesla |
A1CX3T |
177,880 |
16:33 |
-0,060 |
-0,03% |
177,900 |
177,920 |
177,940 |
18,29 Mio. |
|
|
Alphabet |
A14Y6F |
176,770 |
16:33 |
+0,040 |
+0,02% |
176,750 |
176,780 |
176,730 |
3,35 Mio. |
|
|
Zscaler |
A2JF28 |
178,700 |
16:33 |
-0,230 |
-0,13% |
178,530 |
178,780 |
178,930 |
318.841,00 |
|
|
Alphabet |
A14Y6H |
178,350 |
16:33 |
±0,000 |
±0,00% |
178,340 |
178,360 |
178,350 |
3,21 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,030 |
16:33 |
+0,260 |
+0,14% |
180,020 |
180,080 |
179,770 |
853.363,00 |
|
|
Amazon.com |
906866 |
184,860 |
16:33 |
-0,140 |
-0,08% |
184,840 |
184,860 |
185,000 |
6,54 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,240 |
16:33 |
+0,200 |
+0,10% |
191,170 |
191,360 |
191,040 |
99.749,00 |
|
|
Apple |
865985 |
194,920 |
16:33 |
+0,440 |
+0,23% |
194,920 |
194,930 |
194,480 |
10,41 Mio. |
|
|
Texas Instruments |
852654 |
196,130 |
16:33 |
-0,110 |
-0,06% |
196,090 |
196,170 |
196,240 |
669.975,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
200,130 |
16:33 |
-2,470 |
-1,22% |
200,050 |
200,210 |
202,600 |
924.488,00 |
|
|
Honeywell International |
870153 |
209,840 |
16:33 |
+1,390 |
+0,67% |
209,770 |
209,880 |
208,450 |
368.823,00 |
|
|
QUALCOMM |
883121 |
207,970 |
16:33 |
-1,470 |
-0,70% |
207,940 |
208,020 |
209,440 |
1,10 Mio. |
|
|
Workday |
A1J39P |
214,980 |
16:33 |
+0,030 |
+0,01% |
214,980 |
215,070 |
214,950 |
336.629,00 |
|
|
Autodesk |
869964 |
215,520 |
16:33 |
-0,350 |
-0,16% |
215,470 |
215,750 |
215,870 |
414.266,00 |
|
|
Applied Materials |
865177 |
222,110 |
16:33 |
+0,360 |
+0,16% |
222,060 |
222,180 |
221,750 |
734.800,00 |
|
|
CDW Corp |
A1W0KL |
222,955 |
16:33 |
+1,145 |
+0,52% |
222,790 |
223,180 |
221,810 |
131.283,00 |
|
|
MongoDB |
A2DYB1 |
230,500 |
16:33 |
+0,620 |
+0,27% |
230,340 |
230,610 |
229,880 |
511.118,00 |
|
|
Biogen |
789617 |
227,130 |
16:33 |
-4,860 |
-2,09% |
226,920 |
227,210 |
231,990 |
173.670,00 |
|
|
Marriott International |
913070 |
231,290 |
16:33 |
-0,740 |
-0,32% |
231,210 |
231,390 |
232,030 |
298.373,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
236,070 |
16:33 |
-1,340 |
-0,56% |
236,030 |
236,090 |
237,410 |
248.482,00 |
|
|
Automatic Data Processing |
850347 |
252,038 |
16:33 |
+4,068 |
+1,64% |
252,020 |
252,180 |
247,970 |
298.055,00 |
|
|
Verisk Analytics |
A0YA2M |
262,155 |
16:33 |
+2,155 |
+0,83% |
261,920 |
262,280 |
260,000 |
104.144,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,115 |
16:33 |
+3,105 |
+1,14% |
274,970 |
275,210 |
272,010 |
219.006,00 |
|
|
Charter Communications |
A2AJX9 |
279,160 |
16:32 |
-0,200 |
-0,07% |
278,810 |
279,230 |
279,360 |
98.391,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
298,295 |
16:33 |
+2,365 |
+0,80% |
298,150 |
298,450 |
295,930 |
413.646,00 |
|
|
Cadence Design Systems |
873567 |
297,595 |
16:33 |
+1,855 |
+0,63% |
297,330 |
297,610 |
295,740 |
173.458,00 |
|
|
Amgen |
867900 |
306,930 |
16:33 |
+1,240 |
+0,41% |
306,880 |
307,010 |
305,690 |
275.521,00 |
|
|
lululemon athletica |
A0MXBY |
325,850 |
16:33 |
+2,820 |
+0,87% |
325,340 |
326,300 |
323,030 |
1,23 Mio. |
|
|
ANSYS |
901492 |
325,910 |
16:33 |
+1,180 |
+0,36% |
325,550 |
326,270 |
324,730 |
52.365,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
341,520 |
16:33 |
+1,030 |
+0,30% |
341,360 |
341,680 |
340,490 |
1,10 Mio. |
|
|
Intuitive Surgical |
888024 |
418,065 |
16:32 |
-0,085 |
-0,02% |
417,800 |
418,390 |
418,150 |
188.787,00 |
|
|
Microsoft Corp |
870747 |
423,830 |
16:33 |
-0,690 |
-0,16% |
423,820 |
423,880 |
424,520 |
2,37 Mio. |
|
|
Adobe |
871981 |
463,470 |
16:33 |
+5,340 |
+1,17% |
463,320 |
463,650 |
458,130 |
469.551,00 |
|
|
Vertex Pharmaceuticals |
882807 |
484,540 |
16:32 |
-0,990 |
-0,20% |
484,350 |
484,670 |
485,530 |
187.232,00 |
|
|
Meta Platforms |
A1JWVX |
495,270 |
16:33 |
+1,510 |
+0,31% |
495,040 |
495,350 |
493,760 |
2,74 Mio. |
|
|
IDEXX Laboratories |
888210 |
496,070 |
16:31 |
-1,770 |
-0,36% |
495,670 |
496,650 |
497,840 |
30.113,00 |
|
|
Roper Technologies |
883563 |
553,960 |
16:33 |
+3,600 |
+0,65% |
553,890 |
554,270 |
550,360 |
57.441,00 |
|
|
Intuit |
886053 |
573,280 |
16:33 |
+0,630 |
+0,11% |
572,690 |
573,590 |
572,650 |
183.070,00 |
|
|
Synopsys |
883703 |
572,800 |
16:33 |
-1,050 |
-0,18% |
572,630 |
573,200 |
573,850 |
83.246,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
643,505 |
16:33 |
-5,015 |
-0,77% |
643,110 |
643,900 |
648,520 |
325.571,00 |
|
|
Cintas Corp |
880205 |
683,250 |
16:30 |
+1,100 |
+0,16% |
682,460 |
683,400 |
682,150 |
26.151,00 |
|
|
KLA Corp |
865884 |
775,735 |
16:33 |
-3,525 |
-0,45% |
775,250 |
776,170 |
779,260 |
67.759,00 |
|
|
Costco Wholesale Corp |
888351 |
842,490 |
16:33 |
-0,150 |
-0,02% |
842,290 |
842,740 |
842,640 |
387.803,00 |
|
|
Lam Research Corp |
869686 |
962,990 |
16:31 |
+0,800 |
+0,08% |
963,230 |
965,390 |
962,190 |
82.772,00 |
|
|
O'Reilly Automotive |
A1H5JY |
984,610 |
16:32 |
+2,190 |
+0,22% |
984,570 |
985,730 |
982,420 |
51.680,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,510 |
16:32 |
-1,280 |
-0,13% |
999,500 |
1.000,860 |
1.000,790 |
35.899,00 |
|
|
ASML Holding NV |
A1J85V |
1.038,495 |
16:33 |
-14,115 |
-1,34% |
1.037,940 |
1.038,520 |
1.052,610 |
223.829,00 |
|
|
NVIDIA Corp |
918422 |
1.191,725 |
16:33 |
-18,255 |
-1,51% |
1.191,500 |
1.191,950 |
1.209,980 |
12,18 Mio. |
|
|
Broadcom |
A2JG9Z |
1.407,740 |
16:33 |
+6,470 |
+0,46% |
1.407,020 |
1.408,570 |
1.401,270 |
262.470,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.607,050 |
16:33 |
-14,040 |
-0,87% |
1.605,300 |
1.607,050 |
1.621,090 |
50.505,00 |
|
|
Booking Holdings |
A2JEXP |
3.777,400 |
16:28 |
-32,660 |
-0,86% |
3.769,130 |
3.783,310 |
3.810,060 |
26.271,00 |
|