| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.023,23 |
20:53 |
+2,03 |
+0,01% |
- |
- |
19.021,19 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,585 |
20:53 |
-0,005 |
-0,19% |
2,580 |
2,590 |
2,590 |
15,64 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,245 |
20:53 |
-0,095 |
-1,14% |
8,240 |
8,250 |
8,340 |
9,05 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,938 |
20:53 |
+0,078 |
+0,49% |
15,930 |
15,940 |
15,860 |
4,83 Mio. |
|
|
Intel Corp |
855681 |
30,420 |
20:53 |
±0,000 |
±0,00% |
30,420 |
30,430 |
30,420 |
15,68 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,700 |
20:53 |
-0,050 |
-0,16% |
31,690 |
31,700 |
31,750 |
3,17 Mio. |
|
|
CSX Corp |
865857 |
32,960 |
20:53 |
-0,030 |
-0,09% |
32,950 |
32,960 |
32,990 |
4,75 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,330 |
20:53 |
-0,240 |
-0,69% |
34,320 |
34,330 |
34,570 |
4,97 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,645 |
20:53 |
+0,135 |
+0,39% |
34,640 |
34,650 |
34,510 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,329 |
20:53 |
-0,191 |
-0,52% |
36,320 |
36,330 |
36,520 |
1,21 Mio. |
|
|
Comcast Corp |
157484 |
39,015 |
20:53 |
-0,055 |
-0,14% |
39,010 |
39,020 |
39,070 |
8,52 Mio. |
|
|
Cisco Systems |
878841 |
46,050 |
20:53 |
-0,180 |
-0,39% |
46,040 |
46,050 |
46,230 |
8,27 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,005 |
20:53 |
-1,095 |
-2,23% |
47,990 |
48,020 |
49,100 |
855.389,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,640 |
20:53 |
+0,190 |
+0,36% |
52,640 |
52,650 |
52,450 |
7,45 Mio. |
|
|
Copart |
893807 |
53,870 |
20:53 |
+0,400 |
+0,75% |
53,870 |
53,880 |
53,470 |
1,78 Mio. |
|
|
Xcel Energy |
855009 |
54,720 |
20:53 |
-0,100 |
-0,18% |
54,720 |
54,730 |
54,820 |
1,50 Mio. |
|
|
Fortinet |
A0YEFE |
59,610 |
20:53 |
-0,140 |
-0,23% |
59,600 |
59,620 |
59,750 |
1,29 Mio. |
|
|
Fastenal Company |
887891 |
64,100 |
20:53 |
+0,090 |
+0,14% |
64,100 |
64,110 |
64,010 |
1,18 Mio. |
|
|
Gilead Sciences |
885823 |
64,840 |
20:53 |
+0,990 |
+1,55% |
64,840 |
64,850 |
63,850 |
2,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,190 |
20:53 |
-0,120 |
-0,18% |
66,180 |
66,190 |
66,310 |
667.499,00 |
|
|
PayPal Holdings |
A14R7U |
67,695 |
20:53 |
+0,675 |
+1,01% |
67,680 |
67,700 |
67,020 |
7,79 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,965 |
20:53 |
-0,225 |
-0,33% |
67,960 |
67,970 |
68,190 |
2,35 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,890 |
20:53 |
-0,210 |
-0,31% |
67,880 |
67,890 |
68,100 |
4,12 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,890 |
20:53 |
-0,560 |
-0,77% |
71,870 |
71,900 |
72,450 |
1,80 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,850 |
20:53 |
+0,150 |
+0,20% |
74,840 |
74,860 |
74,700 |
357.655,00 |
|
|
CoStar Group |
922134 |
76,285 |
20:53 |
-0,765 |
-0,99% |
76,270 |
76,300 |
77,050 |
1,90 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,530 |
20:53 |
-0,470 |
-0,61% |
76,520 |
76,550 |
77,000 |
1,04 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,115 |
20:53 |
-0,715 |
-0,88% |
80,110 |
80,120 |
80,830 |
1,40 Mio. |
|
|
Starbucks Corp |
884437 |
81,480 |
20:53 |
+0,010 |
+0,01% |
81,470 |
81,480 |
81,470 |
7,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,470 |
20:53 |
-0,230 |
-0,26% |
88,460 |
88,480 |
88,700 |
872.605,00 |
|
|
Microchip Technology |
886105 |
92,860 |
20:53 |
-0,500 |
-0,54% |
92,860 |
92,880 |
93,360 |
2,26 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,050 |
20:53 |
-2,140 |
-2,20% |
95,040 |
95,080 |
97,190 |
1,73 Mio. |
|
|
PACCAR |
861114 |
108,530 |
20:53 |
-0,570 |
-0,52% |
108,500 |
108,520 |
109,100 |
755.165,00 |
|
|
Datadog |
A2PSFR |
109,810 |
20:53 |
+0,190 |
+0,17% |
109,790 |
109,820 |
109,620 |
2,27 Mio. |
|
|
Dollar Tree |
A0NFQC |
111,370 |
20:53 |
-1,000 |
-0,89% |
111,340 |
111,400 |
112,370 |
1,38 Mio. |
|
|
DoorDash |
A2QHEA |
113,840 |
20:53 |
-0,230 |
-0,20% |
113,840 |
113,900 |
114,070 |
1,83 Mio. |
|
|
DexCom |
A0D9T1 |
116,520 |
20:53 |
+1,220 |
+1,06% |
116,490 |
116,560 |
115,300 |
1,89 Mio. |
|
|
Illumina |
927079 |
113,870 |
20:53 |
-0,845 |
-0,74% |
113,800 |
113,920 |
114,715 |
1,41 Mio. |
|
|
Paychex |
868284 |
123,520 |
20:53 |
+1,690 |
+1,39% |
123,500 |
123,530 |
121,830 |
984.864,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,820 |
20:53 |
+0,750 |
+0,58% |
130,800 |
130,840 |
130,070 |
8,51 Mio. |
|
|
Electronic Arts |
878372 |
137,340 |
20:53 |
-0,060 |
-0,04% |
137,310 |
137,340 |
137,400 |
1,04 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,475 |
20:53 |
-0,355 |
-0,25% |
143,450 |
143,520 |
143,830 |
3,04 Mio. |
|
|
Ross Stores |
870053 |
144,470 |
20:53 |
+0,320 |
+0,22% |
144,470 |
144,500 |
144,150 |
1,17 Mio. |
|
|
Airbnb |
A2QG35 |
146,100 |
20:53 |
-0,900 |
-0,61% |
146,050 |
146,160 |
147,000 |
1,53 Mio. |
|
|
Moderna |
A2N9D9 |
150,190 |
20:53 |
-4,500 |
-2,91% |
150,150 |
150,220 |
154,690 |
1,69 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,780 |
20:53 |
-0,680 |
-0,42% |
162,660 |
162,780 |
163,460 |
519.972,00 |
|
|
Take-Two Interactive Software |
914508 |
165,260 |
20:53 |
-0,410 |
-0,25% |
165,210 |
165,280 |
165,670 |
820.269,00 |
|
|
Advanced Micro Devices |
863186 |
167,340 |
20:53 |
+0,560 |
+0,34% |
167,320 |
167,360 |
166,780 |
36,10 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,280 |
20:53 |
-0,560 |
-0,33% |
169,220 |
169,330 |
169,840 |
869.529,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
171,320 |
20:53 |
-1,880 |
-1,09% |
171,300 |
171,330 |
173,200 |
1,71 Mio. |
|
|
Alphabet |
A14Y6F |
175,980 |
20:53 |
-0,750 |
-0,42% |
175,980 |
175,990 |
176,730 |
9,66 Mio. |
|
|
Tesla |
A1CX3T |
176,779 |
20:53 |
-1,161 |
-0,65% |
176,770 |
176,780 |
177,940 |
46,27 Mio. |
|
|
Alphabet |
A14Y6H |
177,630 |
20:53 |
-0,720 |
-0,40% |
177,630 |
177,640 |
178,350 |
8,30 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,860 |
20:53 |
+0,090 |
+0,05% |
179,850 |
179,870 |
179,770 |
3,17 Mio. |
|
|
Zscaler |
A2JF28 |
181,380 |
20:53 |
+2,450 |
+1,37% |
181,310 |
181,420 |
178,930 |
1,07 Mio. |
|
|
Amazon.com |
906866 |
185,152 |
20:53 |
+0,152 |
+0,08% |
185,150 |
185,160 |
185,000 |
18,04 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,850 |
20:53 |
-0,190 |
-0,10% |
190,810 |
190,940 |
191,040 |
384.667,00 |
|
|
Apple |
865985 |
195,750 |
20:53 |
+1,270 |
+0,65% |
195,750 |
195,760 |
194,480 |
35,60 Mio. |
|
|
Texas Instruments |
852654 |
195,450 |
20:53 |
-0,790 |
-0,40% |
195,440 |
195,480 |
196,240 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
198,990 |
20:53 |
-3,610 |
-1,78% |
198,910 |
199,070 |
202,600 |
2,46 Mio. |
|
|
QUALCOMM |
883121 |
205,990 |
20:53 |
-3,450 |
-1,65% |
206,000 |
206,050 |
209,440 |
3,36 Mio. |
|
|
Honeywell International |
870153 |
209,870 |
20:53 |
+1,420 |
+0,68% |
209,850 |
209,890 |
208,450 |
1,55 Mio. |
|
|
Autodesk |
869964 |
215,970 |
20:53 |
+0,100 |
+0,05% |
215,890 |
216,050 |
215,870 |
1,52 Mio. |
|
|
Workday |
A1J39P |
215,360 |
20:53 |
+0,410 |
+0,19% |
215,340 |
215,390 |
214,950 |
1,50 Mio. |
|
|
Applied Materials |
865177 |
221,410 |
20:53 |
-0,340 |
-0,15% |
221,380 |
221,510 |
221,750 |
1,93 Mio. |
|
|
CDW Corp |
A1W0KL |
225,300 |
20:53 |
+3,490 |
+1,57% |
225,280 |
225,430 |
221,810 |
561.404,00 |
|
|
Biogen |
789617 |
226,220 |
20:53 |
-5,770 |
-2,49% |
226,160 |
226,300 |
231,990 |
504.554,00 |
|
|
MongoDB |
A2DYB1 |
226,660 |
20:53 |
-3,220 |
-1,40% |
226,530 |
226,770 |
229,880 |
1,14 Mio. |
|
|
Marriott International |
913070 |
230,790 |
20:53 |
-1,240 |
-0,53% |
230,770 |
230,840 |
232,030 |
1,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,300 |
20:52 |
-3,110 |
-1,31% |
234,310 |
234,390 |
237,410 |
993.379,00 |
|
|
Automatic Data Processing |
850347 |
251,870 |
20:53 |
+3,900 |
+1,57% |
251,870 |
251,970 |
247,970 |
764.223,00 |
|
|
Verisk Analytics |
A0YA2M |
263,050 |
20:53 |
+3,050 |
+1,17% |
262,910 |
263,050 |
260,000 |
432.994,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,015 |
20:53 |
+0,005 |
+0,00% |
271,910 |
272,150 |
272,010 |
632.332,00 |
|
|
Charter Communications |
A2AJX9 |
279,100 |
20:53 |
-0,260 |
-0,09% |
278,990 |
279,300 |
279,360 |
641.923,00 |
|
|
Cadence Design Systems |
873567 |
295,560 |
20:53 |
-0,180 |
-0,06% |
295,340 |
295,770 |
295,740 |
561.205,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,700 |
20:53 |
+5,770 |
+1,95% |
301,590 |
301,750 |
295,930 |
1,55 Mio. |
|
|
Amgen |
867900 |
305,380 |
20:53 |
-0,310 |
-0,10% |
305,410 |
305,590 |
305,690 |
875.421,00 |
|
|
ANSYS |
901492 |
325,540 |
20:51 |
+0,810 |
+0,25% |
325,400 |
325,870 |
324,730 |
134.856,00 |
|
|
lululemon athletica |
A0MXBY |
322,820 |
20:53 |
-0,210 |
-0,07% |
322,550 |
322,930 |
323,030 |
2,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
347,952 |
20:53 |
+7,462 |
+2,19% |
347,780 |
348,000 |
340,490 |
2,88 Mio. |
|
|
Intuitive Surgical |
888024 |
417,760 |
20:53 |
-0,390 |
-0,09% |
417,530 |
417,820 |
418,150 |
751.890,00 |
|
|
Microsoft Corp |
870747 |
424,990 |
20:53 |
+0,470 |
+0,11% |
424,950 |
425,010 |
424,520 |
6,75 Mio. |
|
|
Adobe |
871981 |
466,195 |
20:53 |
+8,065 |
+1,76% |
466,080 |
466,350 |
458,130 |
1,67 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
484,560 |
20:53 |
-0,970 |
-0,20% |
484,410 |
484,650 |
485,530 |
512.759,00 |
|
|
Meta Platforms |
A1JWVX |
495,965 |
20:53 |
+2,205 |
+0,45% |
495,900 |
496,030 |
493,760 |
6,30 Mio. |
|
|
IDEXX Laboratories |
888210 |
498,430 |
20:52 |
+0,590 |
+0,12% |
497,870 |
498,570 |
497,840 |
128.591,00 |
|
|
Roper Technologies |
883563 |
554,120 |
20:53 |
+3,760 |
+0,68% |
553,850 |
554,220 |
550,360 |
221.539,00 |
|
|
Intuit |
886053 |
574,610 |
20:53 |
+1,960 |
+0,34% |
574,520 |
574,840 |
572,650 |
570.827,00 |
|
|
Synopsys |
883703 |
571,930 |
20:52 |
-1,920 |
-0,33% |
571,910 |
572,720 |
573,850 |
221.584,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
643,092 |
20:53 |
-5,428 |
-0,84% |
642,970 |
643,390 |
648,520 |
979.014,00 |
|
|
Cintas Corp |
880205 |
682,440 |
20:53 |
+0,290 |
+0,04% |
682,020 |
682,650 |
682,150 |
91.178,00 |
|
|
KLA Corp |
865884 |
767,270 |
20:51 |
-11,990 |
-1,54% |
768,020 |
769,000 |
779,260 |
396.732,00 |
|
|
Costco Wholesale Corp |
888351 |
846,140 |
20:53 |
+3,500 |
+0,42% |
845,870 |
846,180 |
842,640 |
995.913,00 |
|
|
Lam Research Corp |
869686 |
960,400 |
20:52 |
-1,790 |
-0,19% |
959,680 |
961,260 |
962,190 |
240.069,00 |
|
|
O'Reilly Automotive |
A1H5JY |
979,190 |
20:53 |
-3,230 |
-0,33% |
978,400 |
979,930 |
982,420 |
155.796,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.006,100 |
20:53 |
+5,310 |
+0,53% |
1.005,490 |
1.006,710 |
1.000,790 |
125.777,00 |
|
|
ASML Holding NV |
A1J85V |
1.030,420 |
20:53 |
-22,190 |
-2,11% |
1.029,670 |
1.030,770 |
1.052,610 |
508.393,00 |
|
|
NVIDIA Corp |
918422 |
1.205,180 |
20:53 |
-4,800 |
-0,40% |
1.204,650 |
1.205,310 |
1.209,980 |
32,00 Mio. |
|
|
Broadcom |
A2JG9Z |
1.417,370 |
20:53 |
+16,100 |
+1,15% |
1.416,700 |
1.418,130 |
1.401,270 |
1,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.597,860 |
20:50 |
-23,230 |
-1,43% |
1.594,120 |
1.597,450 |
1.621,090 |
142.666,00 |
|
|
Booking Holdings |
A2JEXP |
3.797,420 |
20:51 |
-12,640 |
-0,33% |
3.793,820 |
3.802,110 |
3.810,060 |
83.243,00 |
|