| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.301,97 |
17:15 |
-236,69 |
-1,28% |
- |
- |
18.538,66 |
0,00 |
|
|
Zscaler |
A2JF28 |
166,830 |
17:15 |
+10,180 |
+6,50% |
166,580 |
166,980 |
156,650 |
4,59 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,915 |
17:15 |
+0,175 |
+6,39% |
2,910 |
2,920 |
2,740 |
20,91 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,542 |
17:15 |
+0,462 |
+5,72% |
8,540 |
8,550 |
8,080 |
19,23 Mio. |
|
|
lululemon athletica |
A0MXBY |
312,500 |
17:15 |
+9,600 |
+3,17% |
312,600 |
312,890 |
302,900 |
1,34 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,825 |
17:15 |
+0,435 |
+2,83% |
15,820 |
15,830 |
15,390 |
4,00 Mio. |
|
|
Charter Communications |
A2AJX9 |
283,360 |
17:15 |
+7,250 |
+2,63% |
283,300 |
283,520 |
276,110 |
381.211,00 |
|
|
Illumina |
927079 |
103,280 |
17:15 |
+2,230 |
+2,21% |
103,230 |
103,330 |
101,050 |
483.223,00 |
|
|
Dollar Tree |
A0NFQC |
117,080 |
17:15 |
+2,290 |
+1,99% |
117,060 |
117,100 |
114,790 |
543.595,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
224,080 |
17:15 |
+4,010 |
+1,82% |
223,950 |
224,180 |
220,070 |
269.387,00 |
|
|
Vertex Pharmaceuticals |
882807 |
449,500 |
17:15 |
+6,450 |
+1,46% |
449,360 |
449,640 |
443,050 |
211.300,00 |
|
|
Xcel Energy |
855009 |
55,100 |
17:15 |
+0,780 |
+1,44% |
55,090 |
55,110 |
54,320 |
691.435,00 |
|
|
American Electric Power Compan |
850222 |
89,365 |
17:15 |
+1,205 |
+1,37% |
89,350 |
89,400 |
88,160 |
469.128,00 |
|
|
AstraZeneca PLC |
886715 |
77,775 |
17:15 |
+1,005 |
+1,31% |
77,770 |
77,780 |
76,770 |
1,15 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,875 |
17:15 |
+0,395 |
+1,22% |
32,870 |
32,880 |
32,480 |
752.307,00 |
|
|
Amgen |
867900 |
304,630 |
17:15 |
+3,630 |
+1,21% |
304,500 |
304,760 |
301,000 |
307.380,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,055 |
17:15 |
+0,405 |
+1,17% |
35,050 |
35,060 |
34,650 |
2,08 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,890 |
17:15 |
+1,850 |
+1,07% |
174,820 |
174,960 |
173,040 |
454.320,00 |
|
|
Exelon Corp |
852011 |
37,110 |
17:15 |
+0,380 |
+1,03% |
37,100 |
37,110 |
36,730 |
871.457,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,270 |
17:15 |
+0,400 |
+1,03% |
39,260 |
39,270 |
38,870 |
3,69 Mio. |
|
|
Paychex |
868284 |
119,520 |
17:15 |
+1,110 |
+0,94% |
119,490 |
119,570 |
118,410 |
370.857,00 |
|
|
Starbucks Corp |
884437 |
79,435 |
17:15 |
+0,675 |
+0,86% |
79,430 |
79,440 |
78,760 |
2,72 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
17:15 |
+0,290 |
+0,86% |
34,180 |
34,190 |
33,900 |
909.356,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
977,785 |
17:15 |
+7,875 |
+0,81% |
977,000 |
978,570 |
969,910 |
93.270,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,705 |
17:15 |
+0,555 |
+0,77% |
72,690 |
72,710 |
72,150 |
319.007,00 |
|
|
Workday |
A1J39P |
208,880 |
17:15 |
+1,440 |
+0,69% |
208,790 |
208,950 |
207,440 |
1,42 Mio. |
|
|
Roper Technologies |
883563 |
530,120 |
17:15 |
+3,540 |
+0,67% |
529,830 |
530,410 |
526,580 |
115.056,00 |
|
|
Automatic Data Processing |
850347 |
242,016 |
17:15 |
+1,106 |
+0,46% |
241,890 |
242,040 |
240,910 |
209.454,00 |
|
|
Fortinet |
A0YEFE |
58,250 |
17:15 |
+0,250 |
+0,43% |
58,240 |
58,260 |
58,000 |
1,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
967,637 |
17:15 |
+3,997 |
+0,41% |
965,810 |
967,900 |
963,640 |
95.175,00 |
|
|
T-Mobile US |
A1T7LU |
171,290 |
17:15 |
+0,590 |
+0,35% |
171,270 |
171,300 |
170,700 |
1,31 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.704,150 |
17:11 |
+4,200 |
+0,25% |
1.700,000 |
1.708,960 |
1.699,950 |
99.599,00 |
|
|
Mondelez International |
A1J4U0 |
67,990 |
17:15 |
+0,100 |
+0,15% |
67,990 |
68,000 |
67,890 |
1,46 Mio. |
|
|
PepsiCo |
851995 |
170,660 |
17:15 |
+0,180 |
+0,11% |
170,600 |
170,670 |
170,480 |
1,51 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,405 |
17:15 |
+0,065 |
+0,03% |
197,340 |
197,470 |
197,340 |
227.345,00 |
|
|
Cisco Systems |
878841 |
46,135 |
17:15 |
+0,015 |
+0,03% |
46,130 |
46,140 |
46,120 |
3,86 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,755 |
17:15 |
-0,025 |
-0,04% |
64,750 |
64,760 |
64,780 |
364.730,00 |
|
|
Marriott International |
913070 |
228,810 |
17:15 |
-0,150 |
-0,07% |
228,570 |
228,810 |
228,960 |
324.269,00 |
|
|
Verisk Analytics |
A0YA2M |
249,150 |
17:13 |
-0,220 |
-0,09% |
248,990 |
249,160 |
249,370 |
153.667,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,190 |
17:15 |
-0,050 |
-0,10% |
51,190 |
51,200 |
51,240 |
5,01 Mio. |
|
|
Intel Corp |
855681 |
30,149 |
17:15 |
-0,040 |
-0,13% |
30,140 |
30,150 |
30,190 |
14,82 Mio. |
|
|
Cintas Corp |
880205 |
668,060 |
17:09 |
-1,170 |
-0,17% |
668,060 |
668,820 |
669,230 |
93.446,00 |
|
|
CSX Corp |
865857 |
33,240 |
17:15 |
-0,060 |
-0,18% |
33,240 |
33,250 |
33,300 |
3,30 Mio. |
|
|
DexCom |
A0D9T1 |
118,000 |
17:15 |
-0,400 |
-0,34% |
117,920 |
118,070 |
118,400 |
1,31 Mio. |
|
|
Electronic Arts |
878372 |
130,785 |
17:15 |
-0,445 |
-0,34% |
130,750 |
130,820 |
131,230 |
375.196,00 |
|
|
Apple |
865985 |
190,640 |
17:15 |
-0,650 |
-0,34% |
190,630 |
190,650 |
191,290 |
15,90 Mio. |
|
|
Fastenal Company |
887891 |
64,610 |
17:15 |
-0,250 |
-0,39% |
64,590 |
64,610 |
64,860 |
590.340,00 |
|
|
Analog Devices |
862485 |
229,020 |
17:15 |
-0,980 |
-0,43% |
228,950 |
229,090 |
230,000 |
1,14 Mio. |
|
|
CDW Corp |
A1W0KL |
221,870 |
17:15 |
-0,970 |
-0,44% |
221,780 |
221,960 |
222,840 |
123.537,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,700 |
17:14 |
-0,350 |
-0,44% |
78,640 |
78,730 |
79,050 |
263.594,00 |
|
|
Honeywell International |
870153 |
200,000 |
17:15 |
-0,910 |
-0,45% |
199,930 |
200,090 |
200,910 |
600.050,00 |
|
|
PACCAR |
861114 |
105,220 |
17:15 |
-0,530 |
-0,50% |
105,200 |
105,240 |
105,750 |
681.929,00 |
|
|
Intuit |
886053 |
559,555 |
17:15 |
-3,415 |
-0,61% |
559,530 |
559,980 |
562,970 |
649.718,00 |
|
|
Copart |
893807 |
52,195 |
17:15 |
-0,335 |
-0,64% |
52,190 |
52,200 |
52,530 |
736.972,00 |
|
|
Booking Holdings |
A2JEXP |
3.729,310 |
17:13 |
-25,310 |
-0,67% |
3.726,080 |
3.733,680 |
3.754,620 |
48.492,00 |
|
|
Take-Two Interactive Software |
914508 |
158,681 |
17:15 |
-1,099 |
-0,69% |
158,680 |
158,760 |
159,780 |
218.125,00 |
|
|
PayPal Holdings |
A14R7U |
62,070 |
17:15 |
-0,440 |
-0,70% |
62,060 |
62,070 |
62,510 |
2,96 Mio. |
|
|
NVIDIA Corp |
918422 |
1.096,276 |
17:15 |
-8,724 |
-0,79% |
1.095,930 |
1.096,500 |
1.105,000 |
22,57 Mio. |
|
|
ANSYS |
901492 |
317,235 |
17:14 |
-2,675 |
-0,84% |
317,020 |
317,450 |
319,910 |
73.542,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
138,350 |
17:15 |
-1,490 |
-1,07% |
138,340 |
138,380 |
139,840 |
561.082,00 |
|
|
Intuitive Surgical |
888024 |
399,010 |
17:14 |
-4,380 |
-1,09% |
398,870 |
399,400 |
403,390 |
433.075,00 |
|
|
Alphabet |
A14Y6H |
171,670 |
17:15 |
-1,890 |
-1,09% |
171,650 |
171,670 |
173,560 |
5,16 Mio. |
|
|
Gilead Sciences |
885823 |
63,360 |
17:15 |
-0,720 |
-1,12% |
63,350 |
63,380 |
64,080 |
1,96 Mio. |
|
|
Alphabet |
A14Y6F |
170,130 |
17:15 |
-1,980 |
-1,15% |
170,120 |
170,140 |
172,110 |
7,51 Mio. |
|
|
IDEXX Laboratories |
888210 |
493,455 |
17:14 |
-6,315 |
-1,26% |
493,140 |
493,770 |
499,770 |
158.266,00 |
|
|
Airbnb |
A2QG35 |
143,665 |
17:15 |
-1,855 |
-1,27% |
143,650 |
143,680 |
145,520 |
846.979,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
311,056 |
17:15 |
-4,864 |
-1,54% |
310,870 |
311,120 |
315,920 |
2,12 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,590 |
17:15 |
-2,440 |
-1,60% |
149,560 |
149,620 |
152,030 |
2,57 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,295 |
17:15 |
-1,275 |
-1,62% |
77,270 |
77,320 |
78,570 |
496.445,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,920 |
17:15 |
-1,190 |
-1,65% |
70,910 |
70,950 |
72,110 |
906.868,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,140 |
17:15 |
-1,570 |
-1,68% |
92,120 |
92,180 |
93,710 |
586.475,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
288,240 |
17:15 |
-4,940 |
-1,68% |
288,160 |
288,280 |
293,180 |
1,36 Mio. |
|
|
Autodesk |
869964 |
196,560 |
17:14 |
-3,370 |
-1,69% |
196,390 |
196,570 |
199,930 |
1,04 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,380 |
17:15 |
-0,850 |
-1,73% |
48,350 |
48,410 |
49,230 |
261.044,00 |
|
|
Microchip Technology |
886105 |
94,650 |
17:15 |
-1,680 |
-1,74% |
94,650 |
94,680 |
96,330 |
1,02 Mio. |
|
|
Texas Instruments |
852654 |
192,255 |
17:15 |
-3,425 |
-1,75% |
192,220 |
192,300 |
195,680 |
1,37 Mio. |
|
|
Tesla |
A1CX3T |
175,580 |
17:15 |
-3,210 |
-1,80% |
175,550 |
175,580 |
178,790 |
26,54 Mio. |
|
|
Microsoft Corp |
870747 |
407,105 |
17:15 |
-7,565 |
-1,82% |
407,070 |
407,140 |
414,670 |
12,24 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,105 |
17:15 |
-5,325 |
-1,96% |
265,940 |
266,270 |
271,430 |
369.611,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
436,500 |
17:15 |
-9,370 |
-2,10% |
436,400 |
436,600 |
445,870 |
1,72 Mio. |
|
|
Costco Wholesale Corp |
888351 |
798,060 |
17:15 |
-17,280 |
-2,12% |
797,770 |
798,340 |
815,340 |
1,39 Mio. |
|
|
QUALCOMM |
883121 |
200,330 |
17:15 |
-4,470 |
-2,18% |
200,240 |
200,400 |
204,800 |
3,59 Mio. |
|
|
ASML Holding NV |
A1J85V |
944,690 |
17:15 |
-21,430 |
-2,22% |
944,480 |
945,080 |
966,120 |
316.546,00 |
|
|
Meta Platforms |
A1JWVX |
456,587 |
17:15 |
-10,463 |
-2,24% |
456,490 |
456,730 |
467,050 |
4,84 Mio. |
|
|
Cadence Design Systems |
873567 |
281,610 |
17:15 |
-6,640 |
-2,30% |
281,490 |
281,780 |
288,250 |
612.115,00 |
|
|
Applied Materials |
865177 |
211,470 |
17:15 |
-5,070 |
-2,34% |
211,470 |
211,540 |
216,540 |
1,18 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,610 |
17:15 |
-4,140 |
-2,48% |
162,600 |
162,640 |
166,750 |
21,72 Mio. |
|
|
Amazon.com |
906866 |
174,810 |
17:15 |
-4,510 |
-2,52% |
174,810 |
174,830 |
179,320 |
17,24 Mio. |
|
|
Netflix |
552484 |
630,943 |
17:15 |
-16,717 |
-2,58% |
630,650 |
630,970 |
647,660 |
932.809,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
147,150 |
17:15 |
-4,340 |
-2,86% |
147,000 |
147,470 |
151,490 |
1,99 Mio. |
|
|
Synopsys |
883703 |
548,410 |
17:12 |
-16,320 |
-2,89% |
548,760 |
550,590 |
564,730 |
247.626,00 |
|
|
Micron Technology |
869020 |
122,605 |
17:15 |
-3,685 |
-2,92% |
122,580 |
122,630 |
126,290 |
7,69 Mio. |
|
|
Broadcom |
A2JG9Z |
1.323,295 |
17:15 |
-40,785 |
-2,99% |
1.322,420 |
1.324,930 |
1.364,080 |
801.836,00 |
|
|
KLA Corp |
865884 |
747,060 |
17:15 |
-23,070 |
-3,00% |
745,100 |
747,230 |
770,130 |
292.315,00 |
|
|
DoorDash |
A2QHEA |
106,860 |
17:15 |
-3,680 |
-3,33% |
106,810 |
106,910 |
110,540 |
1,27 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,695 |
17:15 |
-5,695 |
-3,55% |
154,570 |
154,810 |
160,390 |
965.520,00 |
|
|
Lam Research Corp |
869686 |
913,770 |
17:15 |
-36,930 |
-3,88% |
912,220 |
915,540 |
950,700 |
285.645,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,980 |
17:15 |
-11,980 |
-5,33% |
212,810 |
213,000 |
224,960 |
1,69 Mio. |
|
|
Datadog |
A2PSFR |
109,880 |
17:15 |
-7,570 |
-6,45% |
109,850 |
109,900 |
117,450 |
3,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
67,855 |
17:15 |
-8,995 |
-11,70% |
67,840 |
67,870 |
76,850 |
15,38 Mio. |
|
|
MongoDB |
A2DYB1 |
233,535 |
17:15 |
-76,465 |
-24,67% |
233,350 |
233,720 |
310,000 |
5,92 Mio. |
|