| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.107,77 |
20:10 |
-286,55 |
-1,65% |
- |
- |
17.394,31 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,070 |
20:09 |
+0,010 |
+0,33% |
3,070 |
3,080 |
3,060 |
6,47 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,465 |
20:10 |
+0,155 |
+1,87% |
8,460 |
8,470 |
8,310 |
12,25 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,035 |
20:10 |
+0,445 |
+2,53% |
18,030 |
18,040 |
17,590 |
5,53 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,535 |
20:09 |
+0,405 |
+1,30% |
31,530 |
31,540 |
31,130 |
3,12 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,405 |
20:09 |
+0,205 |
+0,64% |
32,400 |
32,410 |
32,200 |
3,88 Mio. |
|
|
CSX Corp |
865857 |
34,325 |
20:10 |
-0,065 |
-0,19% |
34,320 |
34,330 |
34,390 |
5,34 Mio. |
|
|
Intel Corp |
855681 |
34,620 |
20:10 |
-0,420 |
-1,20% |
34,620 |
34,630 |
35,040 |
28,05 Mio. |
|
|
Exelon Corp |
852011 |
37,430 |
20:10 |
+0,750 |
+2,04% |
37,420 |
37,430 |
36,680 |
3,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
37,600 |
20:10 |
+0,490 |
+1,32% |
37,590 |
37,600 |
37,110 |
4,08 Mio. |
|
|
Comcast Corp |
157484 |
40,042 |
20:09 |
+0,422 |
+1,07% |
40,040 |
40,050 |
39,620 |
10,37 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,705 |
20:09 |
-0,185 |
-0,39% |
46,690 |
46,720 |
46,890 |
762.209,00 |
|
|
Cisco Systems |
878841 |
48,320 |
20:10 |
+0,210 |
+0,44% |
48,310 |
48,320 |
48,110 |
8,16 Mio. |
|
|
Copart |
893807 |
52,695 |
20:10 |
-0,505 |
-0,95% |
52,690 |
52,700 |
53,200 |
2,11 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,045 |
20:10 |
-0,415 |
-0,78% |
53,040 |
53,050 |
53,460 |
3,77 Mio. |
|
|
Xcel Energy |
855009 |
54,683 |
20:09 |
+0,923 |
+1,72% |
54,680 |
54,690 |
53,760 |
1,64 Mio. |
|
|
ON Semiconductor Corp |
930124 |
61,130 |
20:10 |
-1,800 |
-2,86% |
61,130 |
61,140 |
62,930 |
4,32 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,150 |
20:10 |
+0,050 |
+0,08% |
62,150 |
62,160 |
62,100 |
7,31 Mio. |
|
|
Marvell Technology |
A3CNLD |
62,750 |
20:10 |
-2,490 |
-3,82% |
62,740 |
62,760 |
65,240 |
7,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fortinet |
A0YEFE |
63,380 |
20:09 |
-0,650 |
-1,02% |
63,380 |
63,410 |
64,030 |
1,92 Mio. |
|
|
Gilead Sciences |
885823 |
66,420 |
20:10 |
+0,260 |
+0,39% |
66,420 |
66,430 |
66,160 |
3,97 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
67,300 |
20:10 |
+0,700 |
+1,05% |
67,280 |
67,310 |
66,600 |
541.105,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,330 |
20:09 |
+0,200 |
+0,30% |
67,320 |
67,340 |
67,130 |
2,16 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,596 |
20:09 |
+0,426 |
+0,63% |
67,590 |
67,600 |
67,170 |
4,66 Mio. |
|
|
Fastenal Company |
887891 |
67,675 |
20:09 |
+0,175 |
+0,26% |
67,670 |
67,680 |
67,500 |
1,78 Mio. |
|
|
AstraZeneca PLC |
886715 |
68,355 |
20:10 |
-0,005 |
-0,01% |
68,350 |
68,360 |
68,360 |
2,59 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
77,750 |
20:10 |
-3,060 |
-3,79% |
77,750 |
77,800 |
80,810 |
1,36 Mio. |
|
|
Microchip Technology |
886105 |
82,300 |
20:10 |
-1,910 |
-2,27% |
82,290 |
82,330 |
84,210 |
1,71 Mio. |
|
|
American Electric Power Compan |
850222 |
84,170 |
20:10 |
+1,610 |
+1,95% |
84,160 |
84,180 |
82,560 |
3,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
84,770 |
20:09 |
+0,590 |
+0,70% |
84,720 |
84,800 |
84,180 |
928.416,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,390 |
20:10 |
-0,580 |
-0,68% |
84,360 |
84,400 |
84,970 |
717.556,00 |
|
|
Starbucks Corp |
884437 |
87,390 |
20:10 |
+0,240 |
+0,28% |
87,390 |
87,400 |
87,150 |
6,58 Mio. |
|
|
Moderna |
A2N9D9 |
100,700 |
20:08 |
-1,300 |
-1,27% |
100,650 |
100,740 |
102,000 |
1,31 Mio. |
|
|
Micron Technology |
869020 |
107,150 |
20:10 |
-4,780 |
-4,27% |
107,140 |
107,160 |
111,930 |
20,72 Mio. |
|
|
PACCAR |
861114 |
111,085 |
20:10 |
-2,675 |
-2,35% |
111,080 |
111,120 |
113,760 |
2,20 Mio. |
|
|
PDD Holdings |
A2JRK6 |
112,250 |
20:09 |
-1,450 |
-1,28% |
112,270 |
112,300 |
113,700 |
5,96 Mio. |
|
|
Illumina |
927079 |
116,770 |
20:08 |
+0,080 |
+0,07% |
116,680 |
116,800 |
116,690 |
774.283,00 |
|
|
Paychex |
868284 |
119,590 |
20:10 |
+1,800 |
+1,53% |
119,560 |
119,640 |
117,790 |
1,13 Mio. |
|
|
Datadog |
A2PSFR |
121,030 |
20:10 |
-3,990 |
-3,19% |
120,980 |
121,090 |
125,020 |
2,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,860 |
20:10 |
-0,370 |
-0,30% |
121,850 |
121,880 |
122,230 |
745.336,00 |
|
|
DoorDash |
A2QHEA |
127,390 |
20:10 |
-2,710 |
-2,08% |
127,360 |
127,480 |
130,100 |
2,72 Mio. |
|
|
Electronic Arts |
878372 |
127,000 |
20:09 |
+1,370 |
+1,09% |
126,980 |
127,020 |
125,630 |
744.726,00 |
|
|
DexCom |
A0D9T1 |
130,385 |
20:10 |
-3,915 |
-2,92% |
130,330 |
130,440 |
134,300 |
1,31 Mio. |
|
|
Ross Stores |
870053 |
132,910 |
20:10 |
+1,110 |
+0,84% |
132,890 |
132,940 |
131,800 |
1,28 Mio. |
|
|
Take-Two Interactive Software |
914508 |
140,310 |
20:09 |
-0,330 |
-0,23% |
140,250 |
140,370 |
140,640 |
1,50 Mio. |
|
|
Advanced Micro Devices |
863186 |
148,210 |
20:10 |
-6,870 |
-4,43% |
148,210 |
148,240 |
155,080 |
48,30 Mio. |
|
|
Tesla |
A1CX3T |
148,490 |
20:10 |
-1,440 |
-0,96% |
148,460 |
148,480 |
149,930 |
62,92 Mio. |
|
|
Alphabet |
A14Y6F |
154,080 |
20:10 |
-1,930 |
-1,24% |
154,060 |
154,080 |
156,010 |
17,08 Mio. |
|
|
Alphabet |
A14Y6H |
155,641 |
20:10 |
-1,819 |
-1,16% |
155,640 |
155,650 |
157,460 |
10,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
156,020 |
20:09 |
-4,080 |
-2,55% |
155,900 |
155,970 |
160,100 |
1,90 Mio. |
|
|
QUALCOMM |
883121 |
158,320 |
20:10 |
-3,120 |
-1,93% |
158,280 |
158,360 |
161,440 |
4,17 Mio. |
|
|
T-Mobile US |
A1T7LU |
161,850 |
20:10 |
+1,000 |
+0,62% |
161,840 |
161,860 |
160,850 |
2,00 Mio. |
|
|
Texas Instruments |
852654 |
161,600 |
20:10 |
-2,070 |
-1,26% |
161,560 |
161,630 |
163,670 |
3,15 Mio. |
|
|
Apple |
865985 |
165,465 |
20:10 |
-1,575 |
-0,94% |
165,460 |
165,470 |
167,040 |
38,78 Mio. |
|
|
Zscaler |
A2JF28 |
168,790 |
20:09 |
-4,180 |
-2,42% |
168,590 |
168,700 |
172,970 |
1,42 Mio. |
|
|
PepsiCo |
851995 |
173,180 |
20:10 |
+0,910 |
+0,53% |
173,160 |
173,190 |
172,270 |
3,02 Mio. |
|
|
Amazon.com |
906866 |
174,955 |
20:10 |
-4,265 |
-2,38% |
174,930 |
174,940 |
179,220 |
34,61 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
179,830 |
20:09 |
-4,030 |
-2,19% |
179,770 |
179,960 |
183,860 |
1,92 Mio. |
|
|
Analog Devices |
862485 |
185,270 |
20:09 |
-2,310 |
-1,23% |
185,260 |
185,360 |
187,580 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
190,540 |
20:10 |
-3,780 |
-1,95% |
190,520 |
190,690 |
194,320 |
2,86 Mio. |
|
|
Biogen |
789617 |
192,340 |
20:09 |
+1,820 |
+0,96% |
192,250 |
192,410 |
190,520 |
669.222,00 |
|
|
Atlassian Corp |
A3DUN5 |
190,785 |
20:10 |
-2,825 |
-1,46% |
190,600 |
190,970 |
193,610 |
802.745,00 |
|
|
Honeywell International |
870153 |
193,735 |
20:09 |
+2,655 |
+1,39% |
193,680 |
193,720 |
191,080 |
1,69 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,309 |
20:10 |
+1,709 |
+0,86% |
201,190 |
201,310 |
199,600 |
790.939,00 |
|
|
Old Dominion Freight Line |
923655 |
211,965 |
20:09 |
+4,145 |
+1,99% |
211,650 |
211,890 |
207,820 |
825.923,00 |
|
|
Autodesk |
869964 |
215,750 |
20:10 |
+5,120 |
+2,43% |
215,680 |
215,820 |
210,630 |
1,62 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
215,887 |
20:09 |
-3,462 |
-1,58% |
215,850 |
216,070 |
219,350 |
968.621,00 |
|
|
Verisk Analytics |
A0YA2M |
222,860 |
20:08 |
-0,470 |
-0,21% |
222,670 |
222,900 |
223,330 |
268.022,00 |
|
|
CDW Corp |
A1W0KL |
235,727 |
20:08 |
+0,027 |
+0,01% |
235,520 |
235,830 |
235,700 |
225.809,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,370 |
20:09 |
+0,070 |
+0,03% |
236,340 |
236,490 |
236,300 |
906.126,00 |
|
|
Automatic Data Processing |
850347 |
243,045 |
20:09 |
+1,055 |
+0,44% |
242,860 |
243,060 |
241,990 |
542.423,00 |
|
|
Workday |
A1J39P |
252,590 |
20:09 |
-3,050 |
-1,19% |
252,490 |
252,830 |
255,640 |
793.767,00 |
|
|
Charter Communications |
A2AJX9 |
264,610 |
20:09 |
+4,700 |
+1,81% |
264,520 |
264,760 |
259,910 |
541.379,00 |
|
|
Amgen |
867900 |
267,380 |
20:10 |
+4,630 |
+1,76% |
267,210 |
267,380 |
262,750 |
1,29 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
279,535 |
20:09 |
-1,605 |
-0,57% |
279,380 |
279,690 |
281,140 |
3,04 Mio. |
|
|
Cadence Design Systems |
873567 |
283,090 |
20:10 |
-2,810 |
-0,98% |
282,810 |
283,150 |
285,900 |
915.739,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
283,610 |
20:09 |
-10,490 |
-3,57% |
283,480 |
283,710 |
294,100 |
1,88 Mio. |
|
|
ANSYS |
901492 |
323,000 |
20:09 |
-1,500 |
-0,46% |
322,540 |
323,280 |
324,500 |
203.360,00 |
|
|
MongoDB |
A2DYB1 |
329,890 |
20:09 |
-5,660 |
-1,69% |
329,720 |
330,380 |
335,550 |
693.311,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
351,870 |
20:10 |
+4,360 |
+1,25% |
351,670 |
351,960 |
347,510 |
1,26 Mio. |
|
|
Intuitive Surgical |
888024 |
367,010 |
20:10 |
-5,620 |
-1,51% |
366,880 |
367,390 |
372,630 |
2,46 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
393,250 |
20:09 |
-0,230 |
-0,06% |
393,100 |
393,360 |
393,480 |
612.709,00 |
|
|
Microsoft Corp |
870747 |
400,700 |
20:10 |
-3,570 |
-0,88% |
400,690 |
400,770 |
404,270 |
17,44 Mio. |
|
|
Adobe |
871981 |
466,230 |
20:10 |
-6,950 |
-1,47% |
466,120 |
466,350 |
473,180 |
1,27 Mio. |
|
|
IDEXX Laboratories |
888210 |
474,480 |
20:09 |
-3,310 |
-0,69% |
474,280 |
474,880 |
477,790 |
215.166,00 |
|
|
Meta Platforms |
A1JWVX |
482,640 |
20:10 |
-19,160 |
-3,82% |
482,620 |
482,830 |
501,800 |
17,13 Mio. |
|
|
Synopsys |
883703 |
512,580 |
20:09 |
-7,130 |
-1,37% |
512,200 |
513,240 |
519,710 |
644.790,00 |
|
|
Roper Technologies |
883563 |
534,340 |
20:10 |
+7,070 |
+1,34% |
534,200 |
534,560 |
527,270 |
292.931,00 |
|
|
Netflix |
552484 |
559,155 |
20:10 |
-51,405 |
-8,42% |
558,820 |
559,170 |
610,560 |
12,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
602,810 |
20:09 |
-5,570 |
-0,92% |
602,640 |
603,550 |
608,380 |
546.716,00 |
|
|
KLA Corp |
865884 |
632,070 |
20:09 |
-12,150 |
-1,89% |
631,830 |
633,140 |
644,220 |
306.812,00 |
|
|
Cintas Corp |
880205 |
662,565 |
20:09 |
+0,125 |
+0,02% |
661,930 |
663,210 |
662,440 |
123.816,00 |
|
|
Costco Wholesale Corp |
888351 |
706,595 |
20:09 |
-4,655 |
-0,65% |
706,250 |
707,000 |
711,250 |
1,18 Mio. |
|
|
NVIDIA Corp |
918422 |
789,380 |
20:10 |
-57,330 |
-6,77% |
789,130 |
789,640 |
846,710 |
49,28 Mio. |
|
|
ASML Holding NV |
A1J85V |
863,910 |
20:09 |
-25,120 |
-2,83% |
863,200 |
864,750 |
889,030 |
1,36 Mio. |
|
|
Lam Research Corp |
869686 |
872,940 |
20:09 |
-15,980 |
-1,80% |
872,680 |
873,200 |
888,920 |
546.057,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
892,720 |
20:08 |
-1,270 |
-0,14% |
892,060 |
893,450 |
893,990 |
208.860,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.085,200 |
20:07 |
-15,860 |
-1,44% |
1.084,460 |
1.085,950 |
1.101,060 |
135.767,00 |
|
|
Broadcom |
A2JG9Z |
1.220,095 |
20:09 |
-38,895 |
-3,09% |
1.219,060 |
1.221,130 |
1.258,990 |
1,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.356,230 |
20:07 |
-14,020 |
-1,02% |
1.353,960 |
1.358,580 |
1.370,250 |
164.890,00 |
|
|
Booking Holdings |
A2JEXP |
3.426,380 |
20:09 |
-3,760 |
-0,11% |
3.413,210 |
3.426,350 |
3.430,140 |
119.356,00 |
|