| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.149,71 |
17:59 |
-244,60 |
-1,41% |
- |
- |
17.394,31 |
0,00 |
|
|
American Electric Power Compan |
850222 |
84,190 |
17:59 |
+1,630 |
+1,97% |
84,190 |
84,200 |
82,560 |
1,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
17:59 |
+0,300 |
+1,71% |
17,880 |
17,890 |
17,590 |
3,03 Mio. |
|
|
Autodesk |
869964 |
214,185 |
17:59 |
+3,555 |
+1,69% |
214,050 |
214,320 |
210,630 |
1,11 Mio. |
|
|
Paychex |
868284 |
119,650 |
17:59 |
+1,860 |
+1,58% |
119,640 |
119,680 |
117,790 |
725.331,00 |
|
|
Amgen |
867900 |
266,790 |
17:59 |
+4,040 |
+1,54% |
266,700 |
266,850 |
262,750 |
841.933,00 |
|
|
Xcel Energy |
855009 |
54,585 |
17:59 |
+0,825 |
+1,53% |
54,580 |
54,590 |
53,760 |
859.774,00 |
|
|
Exelon Corp |
852011 |
37,215 |
17:59 |
+0,535 |
+1,46% |
37,210 |
37,220 |
36,680 |
1,91 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,580 |
17:59 |
+0,470 |
+1,27% |
37,570 |
37,580 |
37,110 |
2,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
193,450 |
17:59 |
+2,370 |
+1,24% |
193,450 |
193,510 |
191,080 |
1,20 Mio. |
|
|
Charter Communications |
A2AJX9 |
263,030 |
17:59 |
+3,120 |
+1,20% |
262,920 |
263,120 |
259,910 |
280.977,00 |
|
|
Diamondback Energy |
A1J6Y4 |
201,790 |
17:59 |
+2,190 |
+1,10% |
201,730 |
201,840 |
199,600 |
567.499,00 |
|
|
Illumina |
927079 |
117,970 |
17:59 |
+1,280 |
+1,10% |
117,830 |
117,970 |
116,690 |
600.998,00 |
|
|
Electronic Arts |
878372 |
126,880 |
17:59 |
+1,250 |
+0,99% |
126,870 |
126,890 |
125,630 |
512.655,00 |
|
|
Roper Technologies |
883563 |
532,210 |
17:58 |
+4,940 |
+0,94% |
531,800 |
532,300 |
527,270 |
165.307,00 |
|
|
lululemon athletica |
A0MXBY |
350,672 |
17:59 |
+3,162 |
+0,91% |
350,400 |
350,710 |
347,510 |
819.961,00 |
|
|
Old Dominion Freight Line |
923655 |
209,685 |
17:59 |
+1,865 |
+0,90% |
209,560 |
209,750 |
207,820 |
526.324,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
17:59 |
+0,070 |
+0,84% |
8,380 |
8,390 |
8,310 |
7,74 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,080 |
17:59 |
+0,020 |
+0,65% |
3,080 |
3,090 |
3,060 |
4,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
31,330 |
17:59 |
+0,200 |
+0,64% |
31,320 |
31,330 |
31,130 |
1,64 Mio. |
|
|
Starbucks Corp |
884437 |
87,660 |
17:59 |
+0,510 |
+0,59% |
87,650 |
87,670 |
87,150 |
5,25 Mio. |
|
|
Moderna |
A2N9D9 |
102,560 |
17:59 |
+0,560 |
+0,55% |
102,520 |
102,630 |
102,000 |
859.373,00 |
|
|
Comcast Corp |
157484 |
39,805 |
17:59 |
+0,185 |
+0,47% |
39,800 |
39,810 |
39,620 |
6,54 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,345 |
17:59 |
+0,145 |
+0,45% |
32,340 |
32,350 |
32,200 |
2,77 Mio. |
|
|
T-Mobile US |
A1T7LU |
161,510 |
17:59 |
+0,660 |
+0,41% |
161,510 |
161,530 |
160,850 |
1,24 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,870 |
17:59 |
+0,270 |
+0,41% |
66,860 |
66,880 |
66,600 |
307.518,00 |
|
|
CoStar Group |
922134 |
84,510 |
17:59 |
+0,330 |
+0,39% |
84,500 |
84,520 |
84,180 |
562.101,00 |
|
|
Automatic Data Processing |
850347 |
242,900 |
17:59 |
+0,910 |
+0,38% |
242,800 |
242,930 |
241,990 |
365.751,00 |
|
|
Mondelez International |
A1J4U0 |
67,420 |
17:59 |
+0,250 |
+0,37% |
67,410 |
67,420 |
67,170 |
3,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
66,400 |
17:59 |
+0,240 |
+0,36% |
66,400 |
66,410 |
66,160 |
2,63 Mio. |
|
|
Fortinet |
A0YEFE |
64,200 |
17:59 |
+0,170 |
+0,27% |
64,180 |
64,200 |
64,030 |
1,08 Mio. |
|
|
Cisco Systems |
878841 |
48,235 |
17:59 |
+0,125 |
+0,26% |
48,230 |
48,240 |
48,110 |
5,39 Mio. |
|
|
Ross Stores |
870053 |
132,060 |
17:59 |
+0,260 |
+0,20% |
132,050 |
132,070 |
131,800 |
656.371,00 |
|
|
AstraZeneca PLC |
886715 |
68,490 |
17:59 |
+0,130 |
+0,19% |
68,490 |
68,500 |
68,360 |
1,80 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
394,200 |
17:59 |
+0,720 |
+0,18% |
394,200 |
394,340 |
393,480 |
405.676,00 |
|
|
Cintas Corp |
880205 |
663,620 |
17:59 |
+1,180 |
+0,18% |
663,190 |
664,080 |
662,440 |
81.163,00 |
|
|
Biogen |
789617 |
190,725 |
17:59 |
+0,205 |
+0,11% |
190,640 |
190,810 |
190,520 |
449.745,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,170 |
17:58 |
+0,040 |
+0,06% |
67,150 |
67,170 |
67,130 |
1,73 Mio. |
|
|
PepsiCo |
851995 |
172,360 |
17:59 |
+0,090 |
+0,05% |
172,340 |
172,380 |
172,270 |
2,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.431,210 |
17:59 |
+1,070 |
+0,03% |
3.427,530 |
3.437,770 |
3.430,140 |
95.771,00 |
|
|
Fastenal Company |
887891 |
67,480 |
17:59 |
-0,020 |
-0,03% |
67,470 |
67,480 |
67,500 |
1,19 Mio. |
|
|
Verisk Analytics |
A0YA2M |
223,190 |
17:59 |
-0,140 |
-0,06% |
223,060 |
223,290 |
223,330 |
154.520,00 |
|
|
Marriott International |
913070 |
236,020 |
17:59 |
-0,280 |
-0,12% |
235,960 |
236,110 |
236,300 |
482.091,00 |
|
|
CDW Corp |
A1W0KL |
235,350 |
17:57 |
-0,350 |
-0,15% |
235,240 |
235,570 |
235,700 |
130.808,00 |
|
|
PayPal Holdings |
A14R7U |
62,005 |
17:59 |
-0,095 |
-0,15% |
62,000 |
62,010 |
62,100 |
5,04 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,040 |
17:59 |
-0,190 |
-0,16% |
122,020 |
122,050 |
122,230 |
449.681,00 |
|
|
GlobalFoundries |
A3C6AF |
46,810 |
17:59 |
-0,080 |
-0,17% |
46,800 |
46,820 |
46,890 |
388.967,00 |
|
|
CSX Corp |
865857 |
34,305 |
17:59 |
-0,085 |
-0,25% |
34,300 |
34,310 |
34,390 |
3,57 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
891,670 |
17:56 |
-2,320 |
-0,26% |
890,730 |
892,390 |
893,990 |
165.034,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
280,202 |
17:59 |
-0,938 |
-0,33% |
280,120 |
280,290 |
281,140 |
2,15 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,660 |
17:59 |
-0,310 |
-0,36% |
84,650 |
84,680 |
84,970 |
457.648,00 |
|
|
Tesla |
A1CX3T |
149,285 |
17:59 |
-0,645 |
-0,43% |
149,270 |
149,300 |
149,930 |
44,60 Mio. |
|
|
Take-Two Interactive Software |
914508 |
139,955 |
17:59 |
-0,685 |
-0,49% |
139,930 |
139,980 |
140,640 |
397.058,00 |
|
|
IDEXX Laboratories |
888210 |
474,880 |
17:59 |
-2,910 |
-0,61% |
474,500 |
475,260 |
477,790 |
136.852,00 |
|
|
Texas Instruments |
852654 |
162,430 |
17:59 |
-1,240 |
-0,76% |
162,430 |
162,480 |
163,670 |
2,07 Mio. |
|
|
ANSYS |
901492 |
321,950 |
17:58 |
-2,550 |
-0,79% |
321,610 |
322,070 |
324,500 |
113.072,00 |
|
|
Copart |
893807 |
52,710 |
17:59 |
-0,490 |
-0,92% |
52,710 |
52,720 |
53,200 |
1,47 Mio. |
|
|
Microsoft Corp |
870747 |
400,520 |
17:59 |
-3,750 |
-0,93% |
400,490 |
400,540 |
404,270 |
12,86 Mio. |
|
|
Alphabet |
A14Y6H |
155,960 |
17:59 |
-1,500 |
-0,95% |
155,950 |
155,960 |
157,460 |
6,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
703,970 |
17:59 |
-7,280 |
-1,02% |
703,740 |
704,200 |
711,250 |
861.185,00 |
|
|
Intuit |
886053 |
602,030 |
17:58 |
-6,350 |
-1,04% |
601,740 |
602,320 |
608,380 |
371.301,00 |
|
|
Alphabet |
A14Y6F |
154,370 |
17:59 |
-1,640 |
-1,05% |
154,360 |
154,370 |
156,010 |
10,87 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.355,540 |
17:59 |
-14,710 |
-1,07% |
1.354,010 |
1.357,060 |
1.370,250 |
106.311,00 |
|
|
Workday |
A1J39P |
252,705 |
17:59 |
-2,935 |
-1,15% |
252,590 |
252,780 |
255,640 |
507.148,00 |
|
|
Cadence Design Systems |
873567 |
282,560 |
17:59 |
-3,340 |
-1,17% |
282,500 |
282,740 |
285,900 |
628.741,00 |
|
|
Analog Devices |
862485 |
185,330 |
17:59 |
-2,250 |
-1,20% |
185,290 |
185,370 |
187,580 |
792.615,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,800 |
17:59 |
-0,660 |
-1,23% |
52,790 |
52,800 |
53,460 |
2,34 Mio. |
|
|
Adobe |
871981 |
467,180 |
17:59 |
-6,000 |
-1,27% |
467,130 |
467,370 |
473,180 |
829.887,00 |
|
|
Synopsys |
883703 |
513,050 |
17:59 |
-6,660 |
-1,28% |
512,710 |
513,370 |
519,710 |
447.157,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
635,780 |
17:59 |
-8,440 |
-1,31% |
634,920 |
636,120 |
644,220 |
189.952,00 |
|
|
Atlassian Corp |
A3DUN5 |
191,060 |
17:59 |
-2,550 |
-1,32% |
190,890 |
191,120 |
193,610 |
473.794,00 |
|
|
Airbnb |
A2QG35 |
157,990 |
17:59 |
-2,110 |
-1,32% |
157,980 |
158,020 |
160,100 |
1,18 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.086,390 |
17:56 |
-14,670 |
-1,33% |
1.083,780 |
1.085,950 |
1.101,060 |
82.432,00 |
|
|
Intuitive Surgical |
888024 |
367,610 |
17:59 |
-5,020 |
-1,35% |
367,510 |
367,940 |
372,630 |
1,71 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
216,360 |
17:59 |
-2,990 |
-1,36% |
216,250 |
216,470 |
219,350 |
700.597,00 |
|
|
Intel Corp |
855681 |
34,495 |
17:59 |
-0,545 |
-1,56% |
34,490 |
34,500 |
35,040 |
19,56 Mio. |
|
|
Lam Research Corp |
869686 |
874,830 |
17:59 |
-14,090 |
-1,59% |
874,370 |
875,320 |
888,920 |
332.318,00 |
|
|
Apple |
865985 |
164,350 |
17:59 |
-2,690 |
-1,61% |
164,350 |
164,360 |
167,040 |
25,74 Mio. |
|
|
MongoDB |
A2DYB1 |
329,790 |
17:59 |
-5,760 |
-1,72% |
329,550 |
329,990 |
335,550 |
399.005,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
111,715 |
17:59 |
-2,045 |
-1,80% |
111,690 |
111,730 |
113,760 |
1,56 Mio. |
|
|
QUALCOMM |
883121 |
158,470 |
17:59 |
-2,970 |
-1,84% |
158,470 |
158,530 |
161,440 |
2,45 Mio. |
|
|
Zscaler |
A2JF28 |
169,760 |
17:59 |
-3,210 |
-1,86% |
169,530 |
169,760 |
172,970 |
873.371,00 |
|
|
PDD Holdings |
A2JRK6 |
111,540 |
17:59 |
-2,160 |
-1,90% |
111,520 |
111,560 |
113,700 |
4,37 Mio. |
|
|
Amazon.com |
906866 |
175,790 |
17:59 |
-3,430 |
-1,91% |
175,770 |
175,790 |
179,220 |
20,72 Mio. |
|
|
Applied Materials |
865177 |
190,600 |
17:59 |
-3,720 |
-1,91% |
190,530 |
190,670 |
194,320 |
1,76 Mio. |
|
|
Microchip Technology |
886105 |
82,515 |
17:59 |
-1,695 |
-2,01% |
82,500 |
82,530 |
84,210 |
931.820,00 |
|
|
ASML Holding NV |
A1J85V |
871,030 |
17:59 |
-18,000 |
-2,02% |
870,120 |
871,970 |
889,030 |
776.160,00 |
|
|
Broadcom |
A2JG9Z |
1.231,790 |
17:59 |
-27,200 |
-2,16% |
1.231,790 |
1.233,440 |
1.258,990 |
1,01 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
179,710 |
17:59 |
-4,150 |
-2,26% |
179,640 |
179,930 |
183,860 |
1,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
61,470 |
17:59 |
-1,460 |
-2,32% |
61,460 |
61,480 |
62,930 |
3,09 Mio. |
|
|
Marvell Technology |
A3CNLD |
63,482 |
17:59 |
-1,758 |
-2,69% |
63,460 |
63,480 |
65,240 |
4,65 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
78,530 |
17:59 |
-2,280 |
-2,82% |
78,530 |
78,540 |
80,810 |
763.841,00 |
|
|
DexCom |
A0D9T1 |
130,480 |
17:59 |
-3,820 |
-2,84% |
130,430 |
130,640 |
134,300 |
802.923,00 |
|
|
Datadog |
A2PSFR |
121,300 |
17:59 |
-3,720 |
-2,98% |
121,300 |
121,370 |
125,020 |
1,24 Mio. |
|
|
DoorDash |
A2QHEA |
126,070 |
17:59 |
-4,030 |
-3,10% |
126,000 |
126,090 |
130,100 |
1,49 Mio. |
|
|
Meta Platforms |
A1JWVX |
485,500 |
17:59 |
-16,300 |
-3,25% |
485,430 |
485,650 |
501,800 |
9,25 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
284,000 |
17:59 |
-10,100 |
-3,43% |
284,030 |
284,290 |
294,100 |
1,31 Mio. |
|
|
NVIDIA Corp |
918422 |
813,360 |
17:59 |
-33,350 |
-3,94% |
813,130 |
813,600 |
846,710 |
27,38 Mio. |
|
|
Micron Technology |
869020 |
107,430 |
17:59 |
-4,500 |
-4,02% |
107,420 |
107,450 |
111,930 |
14,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
148,680 |
17:59 |
-6,400 |
-4,13% |
148,670 |
148,700 |
155,080 |
32,03 Mio. |
|
|
Netflix |
552484 |
559,400 |
17:59 |
-51,160 |
-8,38% |
559,180 |
559,800 |
610,560 |
10,06 Mio. |
|