| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.002,17 |
16:30 |
-19,02 |
-0,10% |
- |
- |
19.021,19 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,555 |
16:30 |
-0,035 |
-1,35% |
2,550 |
2,560 |
2,590 |
3,72 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,310 |
16:30 |
-0,030 |
-0,36% |
8,310 |
8,320 |
8,340 |
2,32 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,810 |
16:30 |
-0,050 |
-0,31% |
15,810 |
15,820 |
15,860 |
1,19 Mio. |
|
|
Intel Corp |
855681 |
30,585 |
16:30 |
+0,165 |
+0,54% |
30,580 |
30,590 |
30,420 |
5,41 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
16:30 |
±0,000 |
±0,00% |
31,740 |
31,750 |
31,750 |
1,03 Mio. |
|
|
CSX Corp |
865857 |
33,095 |
16:30 |
+0,105 |
+0,32% |
33,090 |
33,100 |
32,990 |
1,32 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,850 |
16:30 |
+0,280 |
+0,81% |
34,850 |
34,860 |
34,570 |
1,99 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,750 |
16:30 |
+0,240 |
+0,70% |
34,740 |
34,750 |
34,510 |
843.154,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,395 |
16:30 |
-0,125 |
-0,34% |
36,390 |
36,400 |
36,520 |
309.455,00 |
|
|
Comcast Corp |
157484 |
39,185 |
16:30 |
+0,115 |
+0,29% |
39,180 |
39,190 |
39,070 |
2,10 Mio. |
|
|
Cisco Systems |
878841 |
46,205 |
16:30 |
-0,025 |
-0,05% |
46,200 |
46,210 |
46,230 |
2,42 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,440 |
16:30 |
-0,660 |
-1,34% |
48,420 |
48,460 |
49,100 |
186.750,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,050 |
16:30 |
-0,400 |
-0,76% |
52,040 |
52,050 |
52,450 |
1,53 Mio. |
|
|
Copart |
893807 |
53,795 |
16:30 |
+0,325 |
+0,61% |
53,790 |
53,800 |
53,470 |
335.730,00 |
|
|
Xcel Energy |
855009 |
54,605 |
16:30 |
-0,215 |
-0,39% |
54,600 |
54,610 |
54,820 |
338.421,00 |
|
|
Fortinet |
A0YEFE |
59,260 |
16:30 |
-0,490 |
-0,82% |
59,230 |
59,270 |
59,750 |
376.826,00 |
|
|
Fastenal Company |
887891 |
64,025 |
16:30 |
+0,015 |
+0,02% |
64,000 |
64,030 |
64,010 |
287.993,00 |
|
|
Gilead Sciences |
885823 |
64,720 |
16:30 |
+0,870 |
+1,36% |
64,710 |
64,730 |
63,850 |
747.728,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,600 |
16:30 |
+0,290 |
+0,44% |
66,580 |
66,600 |
66,310 |
180.718,00 |
|
|
PayPal Holdings |
A14R7U |
66,780 |
16:30 |
-0,240 |
-0,36% |
66,760 |
66,780 |
67,020 |
2,20 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,170 |
16:30 |
-0,020 |
-0,03% |
68,160 |
68,170 |
68,190 |
596.783,00 |
|
|
Marvell Technology |
A3CNLD |
68,345 |
16:30 |
+0,245 |
+0,36% |
68,320 |
68,370 |
68,100 |
1,79 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,935 |
16:30 |
-0,515 |
-0,71% |
71,880 |
71,930 |
72,450 |
430.833,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,670 |
16:30 |
-0,030 |
-0,04% |
74,650 |
74,690 |
74,700 |
107.003,00 |
|
|
CoStar Group |
922134 |
75,750 |
16:30 |
-1,300 |
-1,69% |
75,750 |
75,810 |
77,050 |
364.596,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,710 |
16:30 |
-0,290 |
-0,38% |
76,700 |
76,770 |
77,000 |
362.206,00 |
|
|
AstraZeneca PLC |
886715 |
80,400 |
16:30 |
-0,430 |
-0,53% |
80,390 |
80,400 |
80,830 |
330.539,00 |
|
|
Starbucks Corp |
884437 |
82,270 |
16:30 |
+0,800 |
+0,98% |
82,260 |
82,280 |
81,470 |
1,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,720 |
16:30 |
+0,020 |
+0,02% |
88,710 |
88,730 |
88,700 |
224.753,00 |
|
|
Microchip Technology |
886105 |
93,070 |
16:30 |
-0,290 |
-0,31% |
93,060 |
93,090 |
93,360 |
518.963,00 |
|
|
Trade Desk (The) |
A2ARCV |
96,475 |
16:30 |
-0,715 |
-0,74% |
96,420 |
96,480 |
97,190 |
386.361,00 |
|
|
PACCAR |
861114 |
108,510 |
16:30 |
-0,590 |
-0,54% |
108,490 |
108,540 |
109,100 |
206.785,00 |
|
|
Datadog |
A2PSFR |
110,040 |
16:30 |
+0,420 |
+0,38% |
109,980 |
110,110 |
109,620 |
1,11 Mio. |
|
|
Dollar Tree |
A0NFQC |
111,910 |
16:30 |
-0,460 |
-0,41% |
111,770 |
111,990 |
112,370 |
381.694,00 |
|
|
DoorDash |
A2QHEA |
112,330 |
16:30 |
-1,740 |
-1,53% |
112,270 |
112,390 |
114,070 |
359.538,00 |
|
|
DexCom |
A0D9T1 |
115,105 |
16:30 |
-0,195 |
-0,17% |
115,060 |
115,150 |
115,300 |
553.818,00 |
|
|
Illumina |
927079 |
113,970 |
16:30 |
-0,745 |
-0,65% |
113,760 |
114,020 |
114,715 |
763.589,00 |
|
|
Paychex |
868284 |
123,700 |
16:30 |
+1,870 |
+1,53% |
123,680 |
123,710 |
121,830 |
215.044,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,360 |
16:30 |
+0,290 |
+0,22% |
130,330 |
130,380 |
130,070 |
3,45 Mio. |
|
|
Electronic Arts |
878372 |
137,950 |
16:30 |
+0,550 |
+0,40% |
137,900 |
137,990 |
137,400 |
388.475,00 |
|
|
PDD Holdings |
A2JRK6 |
142,570 |
16:30 |
-1,260 |
-0,88% |
142,490 |
142,570 |
143,830 |
1,25 Mio. |
|
|
Ross Stores |
870053 |
144,200 |
16:30 |
+0,050 |
+0,03% |
144,160 |
144,230 |
144,150 |
201.211,00 |
|
|
Airbnb |
A2QG35 |
145,955 |
16:30 |
-1,045 |
-0,71% |
145,910 |
146,000 |
147,000 |
571.716,00 |
|
|
Moderna |
A2N9D9 |
151,090 |
16:30 |
-3,600 |
-2,33% |
151,000 |
151,190 |
154,690 |
584.324,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,120 |
16:30 |
-1,340 |
-0,82% |
161,900 |
162,120 |
163,460 |
121.819,00 |
|
|
Take-Two Interactive Software |
914508 |
164,700 |
16:30 |
-0,970 |
-0,59% |
164,670 |
164,780 |
165,670 |
266.425,00 |
|
|
Advanced Micro Devices |
863186 |
167,325 |
16:30 |
+0,545 |
+0,33% |
167,310 |
167,340 |
166,780 |
13,18 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,095 |
16:30 |
-0,745 |
-0,44% |
168,920 |
169,240 |
169,840 |
321.519,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
172,215 |
16:30 |
-0,985 |
-0,57% |
172,200 |
172,230 |
173,200 |
515.434,00 |
|
|
Alphabet |
A14Y6F |
176,600 |
16:30 |
-0,130 |
-0,07% |
176,610 |
176,630 |
176,730 |
3,27 Mio. |
|
|
Tesla |
A1CX3T |
178,420 |
16:30 |
+0,480 |
+0,27% |
178,400 |
178,440 |
177,940 |
17,71 Mio. |
|
|
Alphabet |
A14Y6H |
178,190 |
16:30 |
-0,160 |
-0,09% |
178,180 |
178,200 |
178,350 |
3,10 Mio. |
|
|
Zscaler |
A2JF28 |
178,850 |
16:30 |
-0,080 |
-0,04% |
178,710 |
179,000 |
178,930 |
310.546,00 |
|
|
T-Mobile US |
A1T7LU |
180,340 |
16:30 |
+0,570 |
+0,32% |
180,340 |
180,380 |
179,770 |
816.065,00 |
|
|
Amazon.com |
906866 |
184,875 |
16:30 |
-0,125 |
-0,07% |
184,870 |
184,880 |
185,000 |
6,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,215 |
16:30 |
+0,175 |
+0,09% |
191,140 |
191,370 |
191,040 |
95.068,00 |
|
|
Apple |
865985 |
194,820 |
16:30 |
+0,340 |
+0,17% |
194,810 |
194,820 |
194,480 |
10,21 Mio. |
|
|
Texas Instruments |
852654 |
195,930 |
16:30 |
-0,310 |
-0,16% |
195,930 |
195,980 |
196,240 |
658.315,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
200,840 |
16:30 |
-1,760 |
-0,87% |
200,660 |
201,090 |
202,600 |
901.195,00 |
|
|
QUALCOMM |
883121 |
207,935 |
16:30 |
-1,505 |
-0,72% |
207,930 |
208,010 |
209,440 |
1,09 Mio. |
|
|
Honeywell International |
870153 |
210,220 |
16:30 |
+1,770 |
+0,85% |
210,200 |
210,220 |
208,450 |
351.660,00 |
|
|
Workday |
A1J39P |
215,225 |
16:30 |
+0,275 |
+0,13% |
215,140 |
215,310 |
214,950 |
322.923,00 |
|
|
Autodesk |
869964 |
216,020 |
16:30 |
+0,150 |
+0,07% |
215,840 |
216,050 |
215,870 |
387.512,00 |
|
|
CDW Corp |
A1W0KL |
223,215 |
16:30 |
+1,405 |
+0,63% |
223,100 |
223,380 |
221,810 |
129.232,00 |
|
|
Applied Materials |
865177 |
221,945 |
16:30 |
+0,195 |
+0,09% |
221,920 |
222,100 |
221,750 |
722.528,00 |
|
|
MongoDB |
A2DYB1 |
229,572 |
16:30 |
-0,308 |
-0,13% |
229,440 |
229,700 |
229,880 |
465.275,00 |
|
|
Biogen |
789617 |
227,590 |
16:30 |
-4,400 |
-1,90% |
227,480 |
228,040 |
231,990 |
167.858,00 |
|
|
Marriott International |
913070 |
231,295 |
16:30 |
-0,735 |
-0,32% |
231,200 |
231,400 |
232,030 |
292.518,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
236,020 |
16:30 |
-1,390 |
-0,59% |
235,830 |
235,940 |
237,410 |
236.054,00 |
|
|
Automatic Data Processing |
850347 |
252,360 |
16:30 |
+4,390 |
+1,77% |
252,140 |
252,370 |
247,970 |
248.908,00 |
|
|
Verisk Analytics |
A0YA2M |
262,045 |
16:30 |
+2,045 |
+0,79% |
261,840 |
262,240 |
260,000 |
94.759,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
275,060 |
16:30 |
+3,050 |
+1,12% |
274,970 |
275,150 |
272,010 |
212.181,00 |
|
|
Charter Communications |
A2AJX9 |
278,920 |
16:30 |
-0,440 |
-0,16% |
278,650 |
279,190 |
279,360 |
92.371,00 |
|
|
Cadence Design Systems |
873567 |
297,880 |
16:30 |
+2,140 |
+0,72% |
297,860 |
298,050 |
295,740 |
170.546,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
298,870 |
16:30 |
+2,940 |
+0,99% |
298,770 |
298,970 |
295,930 |
402.086,00 |
|
|
Amgen |
867900 |
307,140 |
16:30 |
+1,450 |
+0,47% |
306,950 |
307,150 |
305,690 |
262.519,00 |
|
|
ANSYS |
901492 |
326,635 |
16:30 |
+1,905 |
+0,59% |
326,320 |
326,950 |
324,730 |
49.733,00 |
|
|
lululemon athletica |
A0MXBY |
327,560 |
16:30 |
+4,530 |
+1,40% |
327,560 |
327,940 |
323,030 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
341,535 |
16:30 |
+1,045 |
+0,31% |
341,340 |
341,770 |
340,490 |
1,07 Mio. |
|
|
Intuitive Surgical |
888024 |
418,430 |
16:30 |
+0,280 |
+0,07% |
418,290 |
418,570 |
418,150 |
186.029,00 |
|
|
Microsoft Corp |
870747 |
423,965 |
16:30 |
-0,555 |
-0,13% |
423,920 |
424,000 |
424,520 |
2,32 Mio. |
|
|
Adobe |
871981 |
463,310 |
16:30 |
+5,180 |
+1,13% |
463,190 |
463,640 |
458,130 |
462.992,00 |
|
|
Vertex Pharmaceuticals |
882807 |
484,990 |
16:30 |
-0,540 |
-0,11% |
484,590 |
485,060 |
485,530 |
179.658,00 |
|
|
Meta Platforms |
A1JWVX |
495,100 |
16:30 |
+1,340 |
+0,27% |
494,910 |
495,100 |
493,760 |
2,69 Mio. |
|
|
IDEXX Laboratories |
888210 |
496,930 |
16:30 |
-0,910 |
-0,18% |
496,460 |
497,540 |
497,840 |
28.579,00 |
|
|
Roper Technologies |
883563 |
554,500 |
16:30 |
+4,140 |
+0,75% |
554,030 |
554,530 |
550,360 |
52.788,00 |
|
|
Intuit |
886053 |
573,377 |
16:30 |
+0,727 |
+0,13% |
573,310 |
574,010 |
572,650 |
180.781,00 |
|
|
Synopsys |
883703 |
572,680 |
16:29 |
-1,170 |
-0,20% |
572,670 |
573,980 |
573,850 |
80.305,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
643,740 |
16:30 |
-4,780 |
-0,74% |
643,110 |
643,790 |
648,520 |
315.009,00 |
|
|
Cintas Corp |
880205 |
683,250 |
16:30 |
+1,100 |
+0,16% |
682,290 |
683,380 |
682,150 |
25.713,00 |
|
|
KLA Corp |
865884 |
776,050 |
16:30 |
-3,210 |
-0,41% |
774,430 |
775,850 |
779,260 |
65.634,00 |
|
|
Costco Wholesale Corp |
888351 |
843,705 |
16:30 |
+1,065 |
+0,13% |
843,250 |
844,010 |
842,640 |
371.605,00 |
|
|
Lam Research Corp |
869686 |
963,260 |
16:29 |
+1,070 |
+0,11% |
961,890 |
964,380 |
962,190 |
81.409,00 |
|
|
O'Reilly Automotive |
A1H5JY |
985,032 |
16:30 |
+2,612 |
+0,27% |
984,560 |
985,450 |
982,420 |
50.862,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,630 |
16:28 |
-1,160 |
-0,12% |
999,490 |
1.000,900 |
1.000,790 |
35.089,00 |
|
|
ASML Holding NV |
A1J85V |
1.038,510 |
16:30 |
-14,100 |
-1,34% |
1.037,340 |
1.037,880 |
1.052,610 |
220.868,00 |
|
|
NVIDIA Corp |
918422 |
1.189,480 |
16:30 |
-20,500 |
-1,69% |
1.189,280 |
1.189,750 |
1.209,980 |
11,90 Mio. |
|
|
Broadcom |
A2JG9Z |
1.407,230 |
16:30 |
+5,960 |
+0,43% |
1.405,930 |
1.407,790 |
1.401,270 |
254.949,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.608,700 |
16:30 |
-12,390 |
-0,76% |
1.607,050 |
1.610,350 |
1.621,090 |
39.475,00 |
|
|
Booking Holdings |
A2JEXP |
3.777,400 |
16:28 |
-32,660 |
-0,86% |
3.770,600 |
3.784,000 |
3.810,060 |
25.635,00 |
|