| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.373,77 |
19:07 |
-153,03 |
-0,87% |
- |
- |
17.526,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,000 |
19:07 |
-0,160 |
-5,06% |
2,990 |
3,000 |
3,160 |
17,46 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,140 |
19:07 |
-0,240 |
-2,86% |
8,140 |
8,150 |
8,380 |
9,25 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,695 |
19:07 |
-0,115 |
-0,65% |
17,690 |
17,700 |
17,810 |
3,21 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,125 |
19:07 |
+0,455 |
+1,39% |
33,120 |
33,130 |
32,670 |
3,45 Mio. |
|
|
CSX Corp |
865857 |
33,900 |
19:07 |
+0,230 |
+0,68% |
33,900 |
33,910 |
33,670 |
5,35 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,800 |
19:07 |
+1,460 |
+4,51% |
33,800 |
33,810 |
32,340 |
7,78 Mio. |
|
|
Intel Corp |
855681 |
34,875 |
19:07 |
+0,375 |
+1,09% |
34,870 |
34,880 |
34,500 |
24,77 Mio. |
|
|
Exelon Corp |
852011 |
37,845 |
19:06 |
+0,075 |
+0,20% |
37,840 |
37,850 |
37,770 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
38,275 |
19:07 |
-0,295 |
-0,76% |
38,270 |
38,280 |
38,570 |
3,23 Mio. |
|
|
Comcast Corp |
157484 |
37,770 |
19:07 |
-2,440 |
-6,07% |
37,770 |
37,780 |
40,210 |
19,31 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,895 |
19:06 |
+0,585 |
+1,24% |
47,870 |
47,930 |
47,310 |
481.849,00 |
|
|
Cisco Systems |
878841 |
48,040 |
19:07 |
-0,310 |
-0,64% |
48,040 |
48,050 |
48,350 |
6,56 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,765 |
19:07 |
-1,565 |
-2,88% |
52,760 |
52,770 |
54,330 |
3,68 Mio. |
|
|
Copart |
893807 |
55,130 |
19:07 |
+0,200 |
+0,36% |
55,130 |
55,140 |
54,930 |
1,33 Mio. |
|
|
Xcel Energy |
855009 |
55,600 |
19:07 |
+0,270 |
+0,49% |
55,590 |
55,600 |
55,330 |
3,34 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,750 |
19:07 |
-1,090 |
-1,68% |
63,730 |
63,750 |
64,840 |
6,11 Mio. |
|
|
Fortinet |
A0YEFE |
63,780 |
19:07 |
-1,670 |
-2,55% |
63,750 |
63,780 |
65,450 |
2,05 Mio. |
|
|
ON Semiconductor Corp |
930124 |
66,230 |
19:07 |
+0,700 |
+1,07% |
66,230 |
66,250 |
65,530 |
4,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,600 |
19:07 |
-0,920 |
-1,36% |
66,590 |
66,610 |
67,520 |
1,23 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,580 |
19:07 |
+1,730 |
+2,67% |
66,590 |
66,620 |
64,850 |
5,01 Mio. |
|
|
Gilead Sciences |
885823 |
65,675 |
19:07 |
-1,405 |
-2,09% |
65,670 |
65,680 |
67,080 |
5,13 Mio. |
|
|
Fastenal Company |
887891 |
68,270 |
19:07 |
+0,530 |
+0,78% |
68,270 |
68,270 |
67,740 |
1,24 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,800 |
19:07 |
-0,510 |
-0,72% |
70,790 |
70,800 |
71,310 |
6,27 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,795 |
19:07 |
+1,135 |
+1,63% |
70,780 |
70,820 |
69,660 |
1,22 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,260 |
19:07 |
+4,060 |
+5,70% |
75,260 |
75,270 |
71,200 |
9,69 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,320 |
19:07 |
-0,470 |
-0,56% |
83,350 |
83,390 |
83,790 |
2,27 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,030 |
19:07 |
-1,690 |
-1,95% |
84,960 |
85,070 |
86,720 |
570.383,00 |
|
|
American Electric Power Compan |
850222 |
87,030 |
19:07 |
+0,660 |
+0,76% |
87,020 |
87,030 |
86,370 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
87,950 |
19:07 |
-0,800 |
-0,90% |
87,940 |
87,960 |
88,750 |
3,42 Mio. |
|
|
Microchip Technology |
886105 |
90,580 |
19:07 |
-0,100 |
-0,11% |
90,560 |
90,610 |
90,680 |
1,89 Mio. |
|
|
CoStar Group |
922134 |
90,240 |
19:07 |
-1,710 |
-1,86% |
90,250 |
90,310 |
91,950 |
894.710,00 |
|
|
Moderna |
A2N9D9 |
105,141 |
19:07 |
-3,709 |
-3,41% |
105,050 |
105,190 |
108,850 |
1,56 Mio. |
|
|
Micron Technology |
869020 |
112,505 |
19:07 |
+0,725 |
+0,65% |
112,490 |
112,520 |
111,780 |
8,07 Mio. |
|
|
PACCAR |
861114 |
112,320 |
19:07 |
-1,420 |
-1,25% |
112,310 |
112,340 |
113,740 |
1,52 Mio. |
|
|
Illumina |
927079 |
119,245 |
19:06 |
-3,625 |
-2,95% |
119,180 |
119,310 |
122,870 |
468.257,00 |
|
|
Dollar Tree |
A0NFQC |
121,200 |
19:07 |
-1,190 |
-0,97% |
121,190 |
121,230 |
122,390 |
730.924,00 |
|
|
Paychex |
868284 |
122,720 |
19:06 |
+0,200 |
+0,16% |
122,700 |
122,740 |
122,520 |
449.843,00 |
|
|
Datadog |
A2PSFR |
124,660 |
19:07 |
-2,410 |
-1,90% |
124,600 |
124,720 |
127,070 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
125,590 |
19:07 |
-1,960 |
-1,54% |
125,570 |
125,590 |
127,550 |
3,87 Mio. |
|
|
DoorDash |
A2QHEA |
127,180 |
19:07 |
+0,420 |
+0,33% |
127,070 |
127,200 |
126,760 |
3,04 Mio. |
|
|
Electronic Arts |
878372 |
127,110 |
19:07 |
-1,030 |
-0,80% |
127,080 |
127,140 |
128,140 |
453.281,00 |
|
|
Ross Stores |
870053 |
131,830 |
19:07 |
-0,780 |
-0,59% |
131,810 |
131,850 |
132,610 |
1,09 Mio. |
|
|
DexCom |
A0D9T1 |
136,920 |
19:07 |
-0,950 |
-0,69% |
136,810 |
136,920 |
137,870 |
1,48 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,350 |
19:06 |
+0,520 |
+0,36% |
143,340 |
143,400 |
142,830 |
356.339,00 |
|
|
Advanced Micro Devices |
863186 |
153,540 |
19:07 |
+1,800 |
+1,19% |
153,520 |
153,550 |
151,740 |
25,79 Mio. |
|
|
Alphabet |
A14Y6F |
155,430 |
19:07 |
-3,700 |
-2,33% |
155,420 |
155,430 |
159,130 |
26,09 Mio. |
|
|
Alphabet |
A14Y6H |
157,210 |
19:07 |
-3,890 |
-2,41% |
157,200 |
157,210 |
161,100 |
16,82 Mio. |
|
|
Airbnb |
A2QG35 |
162,460 |
19:07 |
-0,380 |
-0,23% |
162,400 |
162,500 |
162,840 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
162,770 |
19:07 |
-0,859 |
-0,53% |
162,720 |
162,780 |
163,630 |
2,41 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,930 |
19:07 |
-0,250 |
-0,15% |
163,900 |
163,930 |
164,180 |
2,55 Mio. |
|
|
Tesla |
A1CX3T |
164,470 |
19:07 |
+2,340 |
+1,44% |
164,440 |
164,480 |
162,130 |
74,03 Mio. |
|
|
Apple |
865985 |
169,360 |
19:07 |
+0,340 |
+0,20% |
169,350 |
169,360 |
169,020 |
24,67 Mio. |
|
|
Amazon.com |
906866 |
172,590 |
19:07 |
-4,000 |
-2,27% |
172,580 |
172,600 |
176,590 |
29,32 Mio. |
|
|
Zscaler |
A2JF28 |
175,380 |
19:06 |
-2,080 |
-1,17% |
175,200 |
175,510 |
177,460 |
423.184,00 |
|
|
Texas Instruments |
852654 |
174,310 |
19:07 |
-0,500 |
-0,29% |
174,260 |
174,330 |
174,810 |
4,43 Mio. |
|
|
PepsiCo |
851995 |
177,520 |
19:07 |
+0,110 |
+0,06% |
177,490 |
177,550 |
177,410 |
4,49 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
189,390 |
19:07 |
+3,230 |
+1,74% |
189,280 |
189,460 |
186,160 |
1,28 Mio. |
|
|
Applied Materials |
865177 |
196,070 |
19:07 |
+0,010 |
+0,01% |
196,060 |
196,200 |
196,060 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
195,845 |
19:07 |
+0,785 |
+0,40% |
195,730 |
195,930 |
195,060 |
1,23 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
197,880 |
19:06 |
-1,130 |
-0,57% |
197,770 |
197,950 |
199,010 |
645.110,00 |
|
|
Analog Devices |
862485 |
197,065 |
19:07 |
+0,565 |
+0,29% |
197,010 |
197,120 |
196,500 |
1,08 Mio. |
|
|
Honeywell International |
870153 |
192,070 |
19:07 |
-2,720 |
-1,40% |
192,050 |
192,100 |
194,790 |
2,28 Mio. |
|
|
Biogen |
789617 |
199,970 |
19:07 |
-2,020 |
-1,00% |
199,770 |
200,010 |
201,990 |
811.891,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,255 |
19:06 |
+1,015 |
+0,49% |
206,160 |
206,320 |
205,240 |
367.468,00 |
|
|
Autodesk |
869964 |
215,590 |
19:07 |
+0,590 |
+0,27% |
215,590 |
215,730 |
215,000 |
707.402,00 |
|
|
Verisk Analytics |
A0YA2M |
222,650 |
19:05 |
+0,400 |
+0,18% |
222,420 |
222,660 |
222,250 |
327.595,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
236,700 |
19:06 |
+1,660 |
+0,71% |
236,560 |
236,840 |
235,040 |
889.795,00 |
|
|
Marriott International |
913070 |
242,290 |
19:07 |
-1,770 |
-0,73% |
242,220 |
242,410 |
244,060 |
485.139,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
242,820 |
19:07 |
+2,130 |
+0,88% |
242,810 |
242,930 |
240,690 |
202.250,00 |
|
|
Automatic Data Processing |
850347 |
247,055 |
19:06 |
+0,445 |
+0,18% |
246,890 |
247,040 |
246,610 |
499.781,00 |
|
|
Workday |
A1J39P |
256,290 |
19:06 |
+0,550 |
+0,22% |
256,160 |
256,420 |
255,740 |
629.343,00 |
|
|
Charter Communications |
A2AJX9 |
257,055 |
19:07 |
-7,645 |
-2,89% |
256,910 |
257,200 |
264,700 |
1,01 Mio. |
|
|
Amgen |
867900 |
269,580 |
19:06 |
-3,430 |
-1,26% |
269,500 |
269,660 |
273,010 |
677.771,00 |
|
|
Cadence Design Systems |
873567 |
278,090 |
19:07 |
+0,430 |
+0,15% |
277,920 |
278,210 |
277,660 |
1,05 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
288,580 |
19:06 |
-5,240 |
-1,78% |
288,610 |
288,860 |
293,820 |
1,49 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
296,970 |
19:06 |
-0,650 |
-0,22% |
296,970 |
297,160 |
297,620 |
991.005,00 |
|
|
ANSYS |
901492 |
326,230 |
19:07 |
-2,340 |
-0,71% |
326,040 |
326,590 |
328,570 |
190.186,00 |
|
|
lululemon athletica |
A0MXBY |
359,552 |
19:07 |
-5,038 |
-1,38% |
359,530 |
359,750 |
364,590 |
671.520,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
367,760 |
19:06 |
-1,530 |
-0,41% |
367,260 |
367,950 |
369,290 |
611.455,00 |
|
|
Intuitive Surgical |
888024 |
371,670 |
19:07 |
-3,340 |
-0,89% |
371,500 |
371,840 |
375,010 |
544.708,00 |
|
|
Microsoft Corp |
870747 |
395,709 |
19:07 |
-13,351 |
-3,26% |
395,690 |
395,730 |
409,060 |
21,07 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
398,750 |
19:04 |
-2,010 |
-0,50% |
398,230 |
398,820 |
400,760 |
383.348,00 |
|
|
Meta Platforms |
A1JWVX |
440,220 |
19:07 |
-53,280 |
-10,80% |
440,220 |
440,370 |
493,500 |
61,00 Mio. |
|
|
Adobe |
871981 |
471,725 |
19:07 |
-5,395 |
-1,13% |
471,580 |
471,870 |
477,120 |
1,10 Mio. |
|
|
IDEXX Laboratories |
888210 |
484,395 |
19:07 |
-9,865 |
-2,00% |
483,800 |
485,040 |
494,260 |
139.652,00 |
|
|
Synopsys |
883703 |
529,610 |
19:06 |
+2,090 |
+0,40% |
529,200 |
530,260 |
527,520 |
438.761,00 |
|
|
Roper Technologies |
883563 |
541,835 |
19:06 |
+3,825 |
+0,71% |
541,390 |
542,250 |
538,010 |
205.280,00 |
|
|
Netflix |
552484 |
563,700 |
19:07 |
+8,580 |
+1,55% |
563,280 |
564,000 |
555,120 |
2,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
628,580 |
19:07 |
-6,910 |
-1,09% |
628,630 |
628,900 |
635,490 |
412.534,00 |
|
|
Cintas Corp |
880205 |
665,555 |
19:05 |
+1,425 |
+0,21% |
665,200 |
665,960 |
664,130 |
88.306,00 |
|
|
KLA Corp |
865884 |
668,204 |
19:06 |
+11,664 |
+1,78% |
667,280 |
668,710 |
656,540 |
398.851,00 |
|
|
Costco Wholesale Corp |
888351 |
723,270 |
19:07 |
-0,620 |
-0,09% |
723,170 |
723,620 |
723,890 |
945.776,00 |
|
|
NVIDIA Corp |
918422 |
824,105 |
19:07 |
+27,335 |
+3,43% |
824,000 |
824,210 |
796,770 |
26,76 Mio. |
|
|
ASML Holding NV |
A1J85V |
900,870 |
19:06 |
+8,550 |
+0,96% |
900,310 |
901,990 |
892,320 |
633.146,00 |
|
|
Lam Research Corp |
869686 |
905,005 |
19:06 |
+20,115 |
+2,27% |
904,430 |
905,560 |
884,890 |
568.375,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
896,165 |
19:07 |
-10,375 |
-1,14% |
895,480 |
896,850 |
906,540 |
271.859,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.051,660 |
19:06 |
-41,040 |
-3,76% |
1.049,040 |
1.052,860 |
1.092,700 |
538.427,00 |
|
|
Broadcom |
A2JG9Z |
1.294,845 |
19:07 |
+38,025 |
+3,03% |
1.294,140 |
1.296,460 |
1.256,820 |
1,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.362,500 |
19:00 |
-7,500 |
-0,55% |
1.361,870 |
1.366,450 |
1.370,000 |
108.383,00 |
|
|
Booking Holdings |
A2JEXP |
3.514,840 |
19:07 |
-2,680 |
-0,08% |
3.511,200 |
3.518,330 |
3.517,520 |
55.063,00 |
|