| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.617,48 |
15:36 |
+146,00 |
+0,84% |
- |
- |
17.471,47 |
0,00 |
|
|
Old Dominion Freight Line |
923655 |
212,665 |
15:36 |
-6,615 |
-3,02% |
212,230 |
213,100 |
219,280 |
183.237,00 |
|
|
PepsiCo |
851995 |
167,660 |
15:36 |
-3,560 |
-2,08% |
167,640 |
167,730 |
171,220 |
330.854,00 |
|
|
CSX Corp |
865857 |
34,120 |
15:36 |
-0,600 |
-1,73% |
34,120 |
34,130 |
34,720 |
615.563,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,510 |
15:36 |
-0,560 |
-1,47% |
37,500 |
37,510 |
38,070 |
267.526,00 |
|
|
Amgen |
867900 |
269,800 |
15:36 |
-3,740 |
-1,37% |
269,580 |
270,030 |
273,540 |
88.074,00 |
|
|
Charter Communications |
A2AJX9 |
262,670 |
15:33 |
-3,640 |
-1,37% |
262,430 |
263,200 |
266,310 |
20.807,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,330 |
15:36 |
-0,430 |
-1,35% |
31,320 |
31,330 |
31,760 |
156.490,00 |
|
|
Exelon Corp |
852011 |
37,070 |
15:36 |
-0,490 |
-1,30% |
37,070 |
37,090 |
37,560 |
208.495,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,600 |
15:36 |
-0,670 |
-1,21% |
54,610 |
54,630 |
55,270 |
81.956,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,100 |
15:36 |
-0,630 |
-1,17% |
53,090 |
53,120 |
53,730 |
69.445,00 |
|
|
Netflix |
552484 |
571,020 |
15:36 |
-6,730 |
-1,16% |
570,590 |
571,000 |
577,750 |
277.768,00 |
|
|
American Electric Power Compan |
850222 |
84,660 |
15:36 |
-0,900 |
-1,05% |
84,630 |
84,690 |
85,560 |
217.724,00 |
|
|
Dollar Tree |
A0NFQC |
121,280 |
15:36 |
-1,280 |
-1,04% |
121,280 |
121,410 |
122,560 |
42.317,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,660 |
15:36 |
-0,340 |
-1,03% |
32,640 |
32,680 |
33,000 |
341.371,00 |
|
|
Verisk Analytics |
A0YA2M |
220,130 |
15:36 |
-2,120 |
-0,95% |
219,860 |
220,400 |
222,250 |
24.797,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,360 |
15:36 |
-0,080 |
-0,95% |
8,360 |
8,370 |
8,440 |
722.718,00 |
|
|
Mondelez International |
A1J4U0 |
70,080 |
15:36 |
-0,670 |
-0,95% |
70,080 |
70,090 |
70,750 |
380.883,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.082,065 |
15:36 |
-10,285 |
-0,94% |
1.077,130 |
1.087,000 |
1.092,350 |
10.364,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
68,560 |
15:35 |
-0,570 |
-0,82% |
68,500 |
68,680 |
69,130 |
28.633,00 |
|
|
Comcast Corp |
157484 |
40,030 |
15:36 |
-0,330 |
-0,82% |
40,020 |
40,030 |
40,360 |
783.648,00 |
|
|
Paychex |
868284 |
120,697 |
15:36 |
-0,923 |
-0,76% |
120,530 |
120,710 |
121,620 |
34.138,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,916 |
15:36 |
-0,134 |
-0,74% |
17,910 |
17,920 |
18,050 |
417.205,00 |
|
|
Roper Technologies |
883563 |
535,780 |
15:34 |
-3,840 |
-0,71% |
534,960 |
536,380 |
539,620 |
11.002,00 |
|
|
Costco Wholesale Corp |
888351 |
717,560 |
15:36 |
-5,120 |
-0,71% |
717,380 |
718,060 |
722,680 |
61.406,00 |
|
|
Starbucks Corp |
884437 |
87,290 |
15:36 |
-0,580 |
-0,66% |
87,280 |
87,300 |
87,870 |
286.381,00 |
|
|
Gilead Sciences |
885823 |
66,590 |
15:36 |
-0,440 |
-0,66% |
66,590 |
66,600 |
67,030 |
248.745,00 |
|
|
Automatic Data Processing |
850347 |
245,420 |
15:35 |
-1,420 |
-0,58% |
245,250 |
245,510 |
246,840 |
36.656,00 |
|
|
Honeywell International |
870153 |
195,040 |
15:36 |
-1,120 |
-0,57% |
195,020 |
195,250 |
196,160 |
83.364,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,430 |
15:36 |
-0,820 |
-0,50% |
162,390 |
162,470 |
163,250 |
118.093,00 |
|
|
Autodesk |
869964 |
216,920 |
15:35 |
-1,010 |
-0,46% |
216,770 |
217,320 |
217,930 |
63.438,00 |
|
|
Cisco Systems |
878841 |
48,125 |
15:36 |
-0,195 |
-0,40% |
48,120 |
48,130 |
48,320 |
1,07 Mio. |
|
|
lululemon athletica |
A0MXBY |
363,425 |
15:36 |
-1,255 |
-0,34% |
363,300 |
363,970 |
364,680 |
82.008,00 |
|
|
Ross Stores |
870053 |
132,785 |
15:36 |
-0,305 |
-0,23% |
132,750 |
132,820 |
133,090 |
35.277,00 |
|
|
DexCom |
A0D9T1 |
133,725 |
15:36 |
-0,275 |
-0,21% |
133,520 |
133,980 |
134,000 |
61.360,00 |
|
|
Cintas Corp |
880205 |
665,230 |
15:36 |
-1,100 |
-0,17% |
662,650 |
665,290 |
666,330 |
9.012,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,060 |
15:36 |
-0,310 |
-0,15% |
203,970 |
204,240 |
204,370 |
45.949,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,705 |
15:35 |
-0,065 |
-0,10% |
67,680 |
67,730 |
67,770 |
58.171,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
906,565 |
15:36 |
-0,755 |
-0,08% |
904,710 |
908,310 |
907,320 |
12.647,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.394,120 |
15:36 |
-0,880 |
-0,06% |
1.386,200 |
1.399,030 |
1.395,000 |
11.677,00 |
|
|
Illumina |
927079 |
124,385 |
15:36 |
-0,075 |
-0,06% |
123,980 |
124,500 |
124,460 |
24.617,00 |
|
|
Vertex Pharmaceuticals |
882807 |
404,810 |
15:35 |
-0,100 |
-0,02% |
403,560 |
405,170 |
404,910 |
33.205,00 |
|
|
Apple |
865985 |
166,900 |
15:36 |
±0,000 |
±0,00% |
166,880 |
166,910 |
166,900 |
2,64 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,270 |
15:36 |
+0,030 |
+0,03% |
86,150 |
86,390 |
86,240 |
43.330,00 |
|
|
Take-Two Interactive Software |
914508 |
141,790 |
15:36 |
+0,070 |
+0,05% |
141,750 |
141,980 |
141,720 |
22.910,00 |
|
|
Booking Holdings |
A2JEXP |
3.536,190 |
15:35 |
+2,200 |
+0,06% |
3.521,110 |
3.546,700 |
3.533,990 |
8.661,00 |
|
|
CDW Corp |
A1W0KL |
240,630 |
15:35 |
+0,160 |
+0,07% |
240,310 |
240,940 |
240,470 |
14.610,00 |
|
|
IDEXX Laboratories |
888210 |
494,140 |
15:36 |
+0,340 |
+0,07% |
493,200 |
495,540 |
493,800 |
13.946,00 |
|
|
Fastenal Company |
887891 |
67,560 |
15:36 |
+0,050 |
+0,07% |
67,550 |
67,590 |
67,510 |
138.876,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
293,740 |
15:36 |
+0,250 |
+0,09% |
293,430 |
294,050 |
293,490 |
278.523,00 |
|
|
Adobe |
871981 |
473,365 |
15:36 |
+0,465 |
+0,10% |
473,040 |
473,480 |
472,900 |
133.739,00 |
|
|
Electronic Arts |
878372 |
127,310 |
15:36 |
+0,170 |
+0,13% |
127,220 |
127,460 |
127,140 |
35.887,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,165 |
15:36 |
+0,005 |
+0,16% |
3,160 |
3,170 |
3,160 |
1,03 Mio. |
|
|
Copart |
893807 |
54,440 |
15:36 |
+0,130 |
+0,24% |
54,460 |
54,480 |
54,310 |
129.561,00 |
|
|
Amazon.com |
906866 |
180,025 |
15:36 |
+0,485 |
+0,27% |
180,010 |
180,040 |
179,540 |
2,32 Mio. |
|
|
DoorDash |
A2QHEA |
129,710 |
15:36 |
+0,350 |
+0,27% |
129,710 |
130,000 |
129,360 |
44.063,00 |
|
|
Workday |
A1J39P |
257,810 |
15:36 |
+0,990 |
+0,39% |
257,670 |
257,930 |
256,820 |
38.309,00 |
|
|
Alphabet |
A14Y6F |
158,925 |
15:36 |
+0,665 |
+0,42% |
158,920 |
158,950 |
158,260 |
1,96 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
200,325 |
15:36 |
+0,885 |
+0,44% |
199,650 |
201,000 |
199,440 |
29.528,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
160,640 |
15:36 |
+0,720 |
+0,45% |
160,630 |
160,650 |
159,920 |
1,49 Mio. |
|
|
Micron Technology |
869020 |
113,021 |
15:36 |
+0,561 |
+0,50% |
113,000 |
113,040 |
112,460 |
1,41 Mio. |
|
|
ANSYS |
901492 |
327,730 |
15:35 |
+1,760 |
+0,54% |
327,740 |
329,070 |
325,970 |
9.244,00 |
|
|
PACCAR |
861114 |
114,000 |
15:36 |
+0,680 |
+0,60% |
113,940 |
114,090 |
113,320 |
76.379,00 |
|
|
Cadence Design Systems |
873567 |
283,590 |
15:36 |
+1,830 |
+0,65% |
282,760 |
283,700 |
281,760 |
76.599,00 |
|
|
AstraZeneca PLC |
886715 |
71,330 |
15:36 |
+0,480 |
+0,68% |
71,330 |
71,340 |
70,850 |
860.579,00 |
|
|
Intuit |
886053 |
635,355 |
15:36 |
+4,475 |
+0,71% |
635,010 |
636,890 |
630,880 |
53.260,00 |
|
|
PayPal Holdings |
A14R7U |
64,900 |
15:36 |
+0,470 |
+0,73% |
64,890 |
64,910 |
64,430 |
684.300,00 |
|
|
Microsoft Corp |
870747 |
410,610 |
15:36 |
+3,040 |
+0,75% |
410,600 |
410,690 |
407,570 |
1,36 Mio. |
|
|
MongoDB |
A2DYB1 |
369,755 |
15:36 |
+3,445 |
+0,94% |
368,260 |
369,860 |
366,310 |
63.846,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
109,000 |
15:36 |
+1,110 |
+1,03% |
108,760 |
109,170 |
107,890 |
572.665,00 |
|
|
PDD Holdings |
A2JRK6 |
129,360 |
15:36 |
+1,340 |
+1,05% |
129,290 |
129,390 |
128,020 |
1,26 Mio. |
|
|
ASML Holding NV |
A1J85V |
911,750 |
15:36 |
+10,180 |
+1,13% |
912,080 |
912,870 |
901,570 |
58.090,00 |
|
|
Intuitive Surgical |
888024 |
381,395 |
15:36 |
+4,315 |
+1,14% |
380,480 |
381,450 |
377,080 |
61.070,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
303,487 |
15:36 |
+3,837 |
+1,28% |
303,210 |
303,830 |
299,650 |
121.164,00 |
|
|
Fortinet |
A0YEFE |
65,630 |
15:36 |
+0,830 |
+1,28% |
65,600 |
65,670 |
64,800 |
150.684,00 |
|
|
Synopsys |
883703 |
534,430 |
15:36 |
+6,930 |
+1,31% |
533,510 |
535,390 |
527,500 |
39.775,00 |
|
|
NVIDIA Corp |
918422 |
836,680 |
15:36 |
+12,450 |
+1,51% |
836,130 |
836,680 |
824,230 |
3,35 Mio. |
|
|
Lam Research Corp |
869686 |
901,130 |
15:36 |
+13,710 |
+1,54% |
900,190 |
903,880 |
887,420 |
72.958,00 |
|
|
Constellation Energy Corp |
A3DCXB |
191,190 |
15:36 |
+2,940 |
+1,56% |
190,770 |
191,610 |
188,250 |
261.330,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.270,560 |
15:36 |
+21,370 |
+1,71% |
1.268,890 |
1.273,100 |
1.249,190 |
113.119,00 |
|
|
GlobalFoundries |
A3C6AF |
47,180 |
15:36 |
+0,830 |
+1,79% |
47,070 |
47,270 |
46,350 |
75.169,00 |
|
|
Meta Platforms |
A1JWVX |
505,125 |
15:36 |
+9,025 |
+1,82% |
504,950 |
505,320 |
496,100 |
2,55 Mio. |
|
|
Intel Corp |
855681 |
34,945 |
15:36 |
+0,665 |
+1,94% |
34,940 |
34,950 |
34,280 |
2,36 Mio. |
|
|
Datadog |
A2PSFR |
128,970 |
15:36 |
+2,530 |
+2,00% |
128,840 |
128,970 |
126,440 |
94.862,00 |
|
|
QUALCOMM |
883121 |
165,001 |
15:36 |
+3,651 |
+2,26% |
165,070 |
165,180 |
161,350 |
472.101,00 |
|
|
Zscaler |
A2JF28 |
180,930 |
15:36 |
+4,010 |
+2,27% |
180,360 |
180,990 |
176,920 |
67.782,00 |
|
|
KLA Corp |
865884 |
663,230 |
15:36 |
+15,020 |
+2,32% |
660,290 |
663,250 |
648,210 |
28.423,00 |
|
|
Applied Materials |
865177 |
197,780 |
15:36 |
+4,540 |
+2,35% |
197,580 |
197,870 |
193,240 |
253.759,00 |
|
|
Marvell Technology |
A3CNLD |
65,530 |
15:36 |
+1,670 |
+2,62% |
65,500 |
65,550 |
63,860 |
314.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
156,290 |
15:36 |
+4,020 |
+2,64% |
156,280 |
156,340 |
152,270 |
3,43 Mio. |
|
|
Airbnb |
A2QG35 |
166,160 |
15:36 |
+5,210 |
+3,24% |
166,000 |
166,320 |
160,950 |
427.053,00 |
|
|
Marriott International |
913070 |
248,020 |
15:36 |
+8,330 |
+3,48% |
247,330 |
248,020 |
239,690 |
153.411,00 |
|
|
Biogen |
789617 |
200,215 |
15:36 |
+7,035 |
+3,64% |
199,580 |
200,850 |
193,180 |
440.389,00 |
|
|
Trade Desk (The) |
A2ARCV |
84,545 |
15:36 |
+3,475 |
+4,29% |
84,500 |
84,600 |
81,070 |
416.453,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
236,020 |
15:36 |
+10,410 |
+4,61% |
235,320 |
236,050 |
225,610 |
196.438,00 |
|
|
Analog Devices |
862485 |
199,755 |
15:36 |
+9,825 |
+5,17% |
199,610 |
199,890 |
189,930 |
480.390,00 |
|
|
Microchip Technology |
886105 |
91,400 |
15:36 |
+5,210 |
+6,04% |
91,360 |
91,420 |
86,190 |
423.940,00 |
|
|
Texas Instruments |
852654 |
176,415 |
15:36 |
+10,945 |
+6,61% |
176,280 |
176,560 |
165,470 |
1,38 Mio. |
|
|
ON Semiconductor Corp |
930124 |
65,930 |
15:36 |
+4,250 |
+6,89% |
65,930 |
65,980 |
61,680 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
90,835 |
15:36 |
+6,215 |
+7,34% |
90,630 |
91,040 |
84,620 |
186.107,00 |
|
|
Tesla |
A1CX3T |
160,550 |
15:36 |
+15,870 |
+10,97% |
160,490 |
160,560 |
144,680 |
21,73 Mio. |
|