| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.564,99 |
21:06 |
+246,44 |
+1,42% |
- |
- |
17.318,55 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,065 |
21:06 |
+0,015 |
+0,49% |
3,060 |
3,070 |
3,050 |
8,83 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,960 |
21:06 |
+0,340 |
+4,46% |
7,960 |
7,970 |
7,620 |
25,93 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,620 |
21:06 |
+0,280 |
+1,61% |
17,620 |
17,630 |
17,340 |
5,23 Mio. |
|
|
Intel Corp |
855681 |
30,430 |
21:06 |
+0,060 |
+0,20% |
30,420 |
30,430 |
30,370 |
31,98 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,165 |
21:06 |
+0,275 |
+0,86% |
32,160 |
32,170 |
31,890 |
3,17 Mio. |
|
|
CSX Corp |
865857 |
33,705 |
21:06 |
+0,505 |
+1,52% |
33,700 |
33,710 |
33,200 |
5,16 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,725 |
21:06 |
+0,385 |
+1,15% |
33,720 |
33,730 |
33,340 |
3,31 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,765 |
21:06 |
+0,485 |
+1,34% |
36,760 |
36,770 |
36,280 |
7,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,935 |
21:05 |
+0,095 |
+0,25% |
37,930 |
37,940 |
37,840 |
3,43 Mio. |
|
|
Comcast Corp |
157484 |
38,395 |
21:06 |
+0,195 |
+0,51% |
38,390 |
38,400 |
38,200 |
9,67 Mio. |
|
|
Cisco Systems |
878841 |
46,885 |
21:06 |
+0,045 |
+0,10% |
46,880 |
46,890 |
46,840 |
8,77 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,310 |
21:06 |
+1,270 |
+2,70% |
48,300 |
48,330 |
47,040 |
652.096,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,585 |
21:06 |
+0,045 |
+0,08% |
53,580 |
53,590 |
53,540 |
3,41 Mio. |
|
|
Xcel Energy |
855009 |
53,870 |
21:06 |
+0,090 |
+0,17% |
53,870 |
53,880 |
53,780 |
2,14 Mio. |
|
|
Copart |
893807 |
54,490 |
21:06 |
+0,050 |
+0,09% |
54,480 |
54,490 |
54,440 |
1,88 Mio. |
|
|
Fortinet |
A0YEFE |
64,920 |
21:06 |
+1,390 |
+2,19% |
64,910 |
64,940 |
63,530 |
4,59 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,900 |
21:06 |
+3,080 |
+4,83% |
66,890 |
66,910 |
63,820 |
5,54 Mio. |
|
|
Gilead Sciences |
885823 |
65,380 |
21:06 |
-0,130 |
-0,20% |
65,370 |
65,380 |
65,510 |
3,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,500 |
21:06 |
+1,130 |
+1,73% |
66,480 |
66,500 |
65,370 |
3,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,010 |
21:06 |
+0,870 |
+1,32% |
67,000 |
67,010 |
66,140 |
8,77 Mio. |
|
|
Fastenal Company |
887891 |
68,200 |
21:06 |
+0,020 |
+0,03% |
68,190 |
68,210 |
68,180 |
1,86 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,710 |
21:06 |
+1,700 |
+2,46% |
70,690 |
70,720 |
69,010 |
3,52 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,135 |
21:06 |
+0,445 |
+0,63% |
71,130 |
71,140 |
70,690 |
3,73 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,920 |
21:06 |
+0,330 |
+0,46% |
71,900 |
71,930 |
71,590 |
493.759,00 |
|
|
Starbucks Corp |
884437 |
74,735 |
21:06 |
+0,295 |
+0,40% |
74,730 |
74,740 |
74,440 |
18,31 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,050 |
21:06 |
-0,360 |
-0,47% |
76,040 |
76,050 |
76,410 |
6,08 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,845 |
21:06 |
-0,415 |
-0,53% |
77,820 |
77,870 |
78,260 |
1,62 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,700 |
21:06 |
+3,290 |
+3,85% |
88,660 |
88,700 |
85,410 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,520 |
21:06 |
+0,370 |
+0,42% |
88,520 |
88,530 |
88,150 |
1,17 Mio. |
|
|
Microchip Technology |
886105 |
90,090 |
21:06 |
+1,300 |
+1,46% |
90,060 |
90,090 |
88,790 |
2,76 Mio. |
|
|
CoStar Group |
922134 |
90,070 |
21:06 |
-0,290 |
-0,32% |
90,060 |
90,080 |
90,360 |
824.041,00 |
|
|
PACCAR |
861114 |
106,375 |
21:06 |
+0,035 |
+0,03% |
106,360 |
106,400 |
106,340 |
1,48 Mio. |
|
|
DoorDash |
A2QHEA |
113,930 |
21:06 |
-13,530 |
-10,62% |
113,920 |
113,950 |
127,460 |
15,93 Mio. |
|
|
Micron Technology |
869020 |
112,255 |
21:06 |
+2,555 |
+2,33% |
112,230 |
112,250 |
109,700 |
9,33 Mio. |
|
|
Moderna |
A2N9D9 |
128,690 |
21:06 |
+17,230 |
+15,46% |
128,630 |
128,750 |
111,460 |
8,92 Mio. |
|
|
Paychex |
868284 |
118,750 |
21:06 |
-0,660 |
-0,55% |
118,740 |
118,760 |
119,410 |
839.424,00 |
|
|
Dollar Tree |
A0NFQC |
120,300 |
21:06 |
+1,740 |
+1,47% |
120,270 |
120,320 |
118,560 |
913.697,00 |
|
|
Illumina |
927079 |
124,665 |
21:06 |
-0,015 |
-0,01% |
124,580 |
124,750 |
124,680 |
779.489,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
126,260 |
21:05 |
-0,160 |
-0,13% |
126,240 |
126,350 |
126,420 |
1,83 Mio. |
|
|
DexCom |
A0D9T1 |
126,380 |
21:06 |
+0,500 |
+0,40% |
126,340 |
126,450 |
125,880 |
1,22 Mio. |
|
|
Electronic Arts |
878372 |
128,138 |
21:06 |
-0,042 |
-0,03% |
128,130 |
128,160 |
128,180 |
793.991,00 |
|
|
Ross Stores |
870053 |
128,160 |
21:06 |
+0,340 |
+0,27% |
128,140 |
128,180 |
127,820 |
1,32 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,110 |
21:06 |
+13,620 |
+10,94% |
138,090 |
138,130 |
124,490 |
17,65 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,710 |
21:06 |
-0,030 |
-0,02% |
142,690 |
142,730 |
142,740 |
699.156,00 |
|
|
Advanced Micro Devices |
863186 |
146,370 |
21:06 |
+2,100 |
+1,46% |
146,360 |
146,380 |
144,270 |
41,11 Mio. |
|
|
Airbnb |
A2QG35 |
157,895 |
21:06 |
+1,735 |
+1,11% |
157,860 |
157,930 |
156,160 |
3,34 Mio. |
|
|
Alphabet |
A14Y6F |
166,370 |
21:06 |
+2,510 |
+1,53% |
166,360 |
166,380 |
163,860 |
14,07 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,089 |
21:05 |
-0,381 |
-0,23% |
165,080 |
165,100 |
165,470 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
168,100 |
21:06 |
+2,530 |
+1,53% |
168,110 |
168,120 |
165,570 |
10,55 Mio. |
|
|
Apple |
865985 |
172,835 |
21:06 |
+3,535 |
+2,09% |
172,830 |
172,840 |
169,300 |
46,41 Mio. |
|
|
Zscaler |
A2JF28 |
175,390 |
21:06 |
+3,080 |
+1,79% |
175,340 |
175,450 |
172,310 |
512.978,00 |
|
|
Texas Instruments |
852654 |
176,930 |
21:06 |
+1,730 |
+0,99% |
176,890 |
176,940 |
175,200 |
2,61 Mio. |
|
|
PepsiCo |
851995 |
176,150 |
21:06 |
+1,000 |
+0,57% |
176,150 |
176,170 |
175,150 |
1,93 Mio. |
|
|
QUALCOMM |
883121 |
180,705 |
21:06 |
+16,595 |
+10,11% |
180,690 |
180,720 |
164,110 |
20,51 Mio. |
|
|
Tesla |
A1CX3T |
181,155 |
21:06 |
+1,165 |
+0,65% |
181,140 |
181,170 |
179,990 |
76,79 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
185,370 |
21:06 |
+12,600 |
+7,29% |
185,280 |
185,460 |
172,770 |
2,30 Mio. |
|
|
Amazon.com |
906866 |
184,700 |
21:06 |
+5,700 |
+3,18% |
184,700 |
184,710 |
179,000 |
40,23 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,410 |
21:06 |
+1,920 |
+1,05% |
184,350 |
184,550 |
182,490 |
822.822,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
186,570 |
21:06 |
+2,010 |
+1,09% |
186,530 |
186,610 |
184,560 |
1,41 Mio. |
|
|
Analog Devices |
862485 |
196,910 |
21:06 |
+3,020 |
+1,56% |
196,890 |
196,950 |
193,890 |
1,23 Mio. |
|
|
Honeywell International |
870153 |
194,110 |
21:06 |
-1,190 |
-0,61% |
194,040 |
194,130 |
195,300 |
1,87 Mio. |
|
|
Applied Materials |
865177 |
198,080 |
21:06 |
+4,090 |
+2,11% |
197,980 |
198,080 |
193,990 |
1,60 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,840 |
21:06 |
+1,830 |
+0,93% |
197,800 |
197,880 |
196,010 |
1,04 Mio. |
|
|
Autodesk |
869964 |
210,750 |
21:06 |
+0,040 |
+0,02% |
210,680 |
210,810 |
210,710 |
796.191,00 |
|
|
CDW Corp |
A1W0KL |
217,230 |
21:06 |
+2,620 |
+1,22% |
217,210 |
217,410 |
214,610 |
782.711,00 |
|
|
Biogen |
789617 |
214,410 |
21:06 |
-1,720 |
-0,80% |
214,400 |
214,570 |
216,130 |
479.526,00 |
|
|
Verisk Analytics |
A0YA2M |
234,315 |
21:06 |
+1,505 |
+0,65% |
234,210 |
234,420 |
232,810 |
743.143,00 |
|
|
Marriott International |
913070 |
234,870 |
21:06 |
+1,010 |
+0,43% |
234,810 |
234,930 |
233,860 |
729.338,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
243,410 |
21:06 |
-3,920 |
-1,58% |
243,270 |
243,340 |
247,330 |
920.839,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
254,780 |
21:06 |
+5,350 |
+2,14% |
254,610 |
254,830 |
249,430 |
1,38 Mio. |
|
|
Workday |
A1J39P |
251,645 |
21:06 |
+6,685 |
+2,73% |
251,500 |
251,680 |
244,960 |
2,74 Mio. |
|
|
Charter Communications |
A2AJX9 |
261,760 |
21:06 |
+2,060 |
+0,79% |
261,670 |
261,890 |
259,700 |
430.053,00 |
|
|
Cadence Design Systems |
873567 |
276,730 |
21:06 |
+2,180 |
+0,79% |
276,620 |
276,940 |
274,550 |
1,00 Mio. |
|
|
Amgen |
867900 |
277,715 |
21:06 |
+0,345 |
+0,12% |
277,650 |
277,800 |
277,370 |
1,44 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,370 |
21:06 |
+8,030 |
+2,79% |
295,220 |
295,450 |
287,340 |
1,92 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
304,983 |
21:06 |
+9,543 |
+3,23% |
304,860 |
305,080 |
295,440 |
2,51 Mio. |
|
|
ANSYS |
901492 |
314,945 |
21:05 |
-6,535 |
-2,03% |
314,700 |
315,200 |
321,480 |
797.549,00 |
|
|
lululemon athletica |
A0MXBY |
351,965 |
21:06 |
-2,435 |
-0,69% |
351,830 |
352,100 |
354,400 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
365,650 |
21:06 |
-7,680 |
-2,06% |
365,500 |
365,880 |
373,330 |
721.653,00 |
|
|
Intuitive Surgical |
888024 |
377,270 |
21:06 |
+5,570 |
+1,50% |
377,180 |
377,500 |
371,700 |
520.476,00 |
|
|
Microsoft Corp |
870747 |
398,540 |
21:06 |
+3,600 |
+0,91% |
398,510 |
398,580 |
394,940 |
9,45 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
400,990 |
21:06 |
-1,150 |
-0,29% |
400,790 |
401,080 |
402,140 |
600.808,00 |
|
|
Meta Platforms |
A1JWVX |
443,184 |
21:06 |
+3,994 |
+0,91% |
443,150 |
443,330 |
439,190 |
11,34 Mio. |
|
|
IDEXX Laboratories |
888210 |
476,190 |
21:06 |
+8,150 |
+1,74% |
476,170 |
476,520 |
468,040 |
307.617,00 |
|
|
Adobe |
871981 |
476,580 |
21:06 |
+7,190 |
+1,53% |
476,210 |
476,590 |
469,390 |
1,37 Mio. |
|
|
Roper Technologies |
883563 |
510,110 |
21:05 |
-4,650 |
-0,90% |
509,990 |
510,300 |
514,760 |
270.494,00 |
|
|
Synopsys |
883703 |
523,910 |
21:06 |
+1,730 |
+0,33% |
523,760 |
524,200 |
522,180 |
699.436,00 |
|
|
Netflix |
552484 |
564,174 |
21:06 |
+12,464 |
+2,26% |
563,990 |
564,320 |
551,710 |
1,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
616,630 |
21:06 |
+1,430 |
+0,23% |
616,280 |
617,000 |
615,200 |
597.430,00 |
|
|
Cintas Corp |
880205 |
664,185 |
21:06 |
+0,595 |
+0,09% |
663,890 |
664,480 |
663,590 |
198.961,00 |
|
|
KLA Corp |
865884 |
680,150 |
21:05 |
+14,110 |
+2,12% |
680,490 |
681,280 |
666,040 |
309.019,00 |
|
|
Costco Wholesale Corp |
888351 |
733,800 |
21:06 |
+11,580 |
+1,60% |
733,520 |
733,900 |
722,220 |
939.336,00 |
|
|
NVIDIA Corp |
918422 |
858,800 |
21:06 |
+28,390 |
+3,42% |
858,630 |
858,880 |
830,410 |
29,67 Mio. |
|
|
Lam Research Corp |
869686 |
882,505 |
21:06 |
+14,405 |
+1,66% |
882,310 |
883,690 |
868,100 |
367.502,00 |
|
|
ASML Holding NV |
A1J85V |
873,270 |
21:06 |
+20,430 |
+2,40% |
872,050 |
873,910 |
852,840 |
583.125,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
941,160 |
21:06 |
+37,680 |
+4,17% |
940,020 |
942,300 |
903,480 |
713.810,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.007,060 |
21:05 |
+1,950 |
+0,19% |
1.006,720 |
1.007,470 |
1.005,110 |
242.799,00 |
|
|
Broadcom |
A2JG9Z |
1.244,420 |
21:06 |
+1,560 |
+0,13% |
1.243,730 |
1.244,600 |
1.242,860 |
1,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.502,465 |
21:06 |
+45,955 |
+3,16% |
1.501,150 |
1.504,210 |
1.456,510 |
410.725,00 |
|
|
Booking Holdings |
A2JEXP |
3.452,750 |
21:05 |
+37,110 |
+1,09% |
3.449,820 |
3.456,910 |
3.415,640 |
251.371,00 |
|