| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.683,32 |
18:18 |
+9,13 |
+0,05% |
- |
- |
18.674,19 |
0,00 |
|
|
Tesla |
A1CX3T |
181,665 |
18:18 |
+6,715 |
+3,84% |
181,650 |
181,680 |
174,950 |
48,27 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,945 |
18:18 |
+1,835 |
+2,38% |
78,940 |
78,950 |
77,110 |
3,90 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,780 |
18:18 |
+4,710 |
+2,19% |
219,640 |
219,880 |
215,070 |
641.440,00 |
|
|
QUALCOMM |
883121 |
201,787 |
18:18 |
+4,027 |
+2,04% |
201,750 |
201,840 |
197,760 |
6,69 Mio. |
|
|
Lam Research Corp |
869686 |
961,000 |
18:18 |
+18,960 |
+2,01% |
960,250 |
961,510 |
942,040 |
610.318,00 |
|
|
Datadog |
A2PSFR |
123,040 |
18:18 |
+1,750 |
+1,44% |
123,010 |
123,060 |
121,290 |
951.789,00 |
|
|
Microsoft Corp |
870747 |
430,940 |
18:18 |
+5,600 |
+1,32% |
430,920 |
430,970 |
425,340 |
9,33 Mio. |
|
|
Netflix |
552484 |
645,908 |
18:18 |
+5,088 |
+0,79% |
645,900 |
646,350 |
640,820 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,320 |
18:18 |
+0,320 |
+0,59% |
54,290 |
54,350 |
54,000 |
327.199,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,690 |
18:12 |
+20,070 |
+0,53% |
3.780,460 |
3.788,340 |
3.768,620 |
57.729,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
992,450 |
18:17 |
+5,180 |
+0,52% |
991,710 |
993,430 |
987,270 |
113.825,00 |
|
|
Apple |
865985 |
192,036 |
18:18 |
+0,996 |
+0,52% |
192,030 |
192,040 |
191,040 |
17,82 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,050 |
18:18 |
+0,570 |
+0,50% |
114,010 |
114,050 |
113,480 |
907.174,00 |
|
|
Comcast Corp |
157484 |
39,398 |
18:18 |
+0,188 |
+0,48% |
39,390 |
39,400 |
39,210 |
3,99 Mio. |
|
|
Costco Wholesale Corp |
888351 |
796,760 |
18:16 |
+3,760 |
+0,47% |
796,810 |
797,240 |
793,000 |
334.356,00 |
|
|
Xcel Energy |
855009 |
56,335 |
18:18 |
+0,265 |
+0,47% |
56,330 |
56,340 |
56,070 |
801.118,00 |
|
|
Starbucks Corp |
884437 |
77,878 |
18:18 |
+0,338 |
+0,44% |
77,870 |
77,890 |
77,540 |
3,12 Mio. |
|
|
NVIDIA Corp |
918422 |
951,680 |
18:18 |
+3,880 |
+0,41% |
951,600 |
951,760 |
947,800 |
18,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
151,390 |
18:18 |
+0,490 |
+0,32% |
151,310 |
151,380 |
150,900 |
705.132,00 |
|
|
Ross Stores |
870053 |
131,920 |
18:18 |
+0,400 |
+0,30% |
131,900 |
131,940 |
131,520 |
573.448,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,780 |
18:18 |
+1,030 |
+0,30% |
349,730 |
349,900 |
348,750 |
881.176,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,775 |
18:18 |
+0,095 |
+0,28% |
33,770 |
33,780 |
33,680 |
1,87 Mio. |
|
|
Alphabet |
A14Y6H |
178,860 |
18:18 |
+0,400 |
+0,22% |
178,860 |
178,880 |
178,460 |
5,19 Mio. |
|
|
Alphabet |
A14Y6F |
177,290 |
18:18 |
+0,370 |
+0,21% |
177,290 |
177,300 |
176,920 |
6,37 Mio. |
|
|
American Electric Power Compan |
850222 |
92,707 |
18:18 |
+0,117 |
+0,13% |
92,700 |
92,710 |
92,590 |
637.629,00 |
|
|
PepsiCo |
851995 |
180,510 |
18:18 |
+0,200 |
+0,11% |
180,500 |
180,520 |
180,310 |
834.050,00 |
|
|
CDW Corp |
A1W0KL |
228,478 |
18:17 |
+0,238 |
+0,10% |
228,390 |
228,540 |
228,240 |
275.878,00 |
|
|
Automatic Data Processing |
850347 |
252,040 |
18:18 |
+0,260 |
+0,10% |
251,980 |
252,100 |
251,780 |
239.274,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,770 |
18:18 |
+0,200 |
+0,07% |
273,600 |
273,830 |
273,570 |
327.653,00 |
|
|
Cintas Corp |
880205 |
697,820 |
18:18 |
+0,360 |
+0,05% |
697,350 |
698,250 |
697,460 |
73.797,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,930 |
18:18 |
+0,100 |
+0,05% |
197,850 |
197,980 |
197,830 |
263.194,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,125 |
18:18 |
+0,015 |
+0,05% |
33,120 |
33,130 |
33,110 |
1,37 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,900 |
18:18 |
±0,000 |
±0,00% |
163,880 |
163,900 |
163,900 |
938.580,00 |
|
|
DexCom |
A0D9T1 |
130,610 |
18:18 |
-0,080 |
-0,06% |
130,520 |
130,610 |
130,690 |
470.411,00 |
|
|
CoStar Group |
922134 |
87,460 |
18:16 |
-0,060 |
-0,07% |
87,430 |
87,500 |
87,520 |
303.621,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,755 |
18:18 |
-0,025 |
-0,07% |
35,750 |
35,760 |
35,780 |
1,84 Mio. |
|
|
Texas Instruments |
852654 |
199,030 |
18:18 |
-0,170 |
-0,09% |
199,000 |
199,060 |
199,200 |
1,98 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,210 |
18:18 |
-0,060 |
-0,09% |
70,200 |
70,210 |
70,270 |
1,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
128,100 |
18:18 |
-0,200 |
-0,16% |
128,060 |
128,100 |
128,300 |
552.690,00 |
|
|
Paychex |
868284 |
125,370 |
18:18 |
-0,200 |
-0,16% |
125,340 |
125,400 |
125,570 |
229.795,00 |
|
|
PACCAR |
861114 |
105,230 |
18:18 |
-0,190 |
-0,18% |
105,220 |
105,250 |
105,420 |
502.778,00 |
|
|
Charter Communications |
A2AJX9 |
274,315 |
18:18 |
-0,525 |
-0,19% |
274,140 |
274,430 |
274,840 |
206.324,00 |
|
|
Exelon Corp |
852011 |
38,360 |
18:18 |
-0,100 |
-0,26% |
38,360 |
38,370 |
38,460 |
934.782,00 |
|
|
Analog Devices |
862485 |
216,840 |
18:18 |
-0,640 |
-0,29% |
216,820 |
216,880 |
217,480 |
1,00 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
992,170 |
18:17 |
-3,160 |
-0,32% |
991,810 |
993,350 |
995,330 |
132.547,00 |
|
|
Intuitive Surgical |
888024 |
398,750 |
18:18 |
-1,280 |
-0,32% |
398,470 |
398,750 |
400,030 |
361.778,00 |
|
|
Applied Materials |
865177 |
219,245 |
18:18 |
-0,705 |
-0,32% |
219,230 |
219,310 |
219,950 |
1,60 Mio. |
|
|
Amgen |
867900 |
313,520 |
18:18 |
-1,020 |
-0,32% |
313,460 |
313,690 |
314,540 |
479.216,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,700 |
18:18 |
-0,250 |
-0,34% |
73,690 |
73,710 |
73,950 |
307.536,00 |
|
|
Cisco Systems |
878841 |
46,970 |
18:18 |
-0,160 |
-0,34% |
46,970 |
46,980 |
47,130 |
8,03 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,710 |
18:18 |
-0,620 |
-0,37% |
165,700 |
165,740 |
166,330 |
18,29 Mio. |
|
|
Intuit |
886053 |
667,640 |
18:18 |
-2,510 |
-0,37% |
667,350 |
667,770 |
670,150 |
357.775,00 |
|
|
Workday |
A1J39P |
258,495 |
18:17 |
-1,005 |
-0,39% |
258,390 |
258,540 |
259,500 |
558.791,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,080 |
18:18 |
-0,760 |
-0,42% |
178,910 |
179,160 |
179,840 |
277.068,00 |
|
|
Honeywell International |
870153 |
203,740 |
18:18 |
-0,880 |
-0,43% |
203,730 |
203,760 |
204,620 |
528.339,00 |
|
|
Cadence Design Systems |
873567 |
291,190 |
18:18 |
-1,280 |
-0,44% |
291,110 |
291,220 |
292,470 |
364.077,00 |
|
|
Micron Technology |
869020 |
128,420 |
18:18 |
-0,580 |
-0,45% |
128,410 |
128,450 |
129,000 |
9,22 Mio. |
|
|
Microchip Technology |
886105 |
96,010 |
18:18 |
-0,450 |
-0,47% |
96,000 |
96,020 |
96,460 |
943.801,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,012 |
18:18 |
-1,578 |
-0,48% |
326,980 |
327,200 |
328,590 |
125.807,00 |
|
|
PDD Holdings |
A2JRK6 |
146,040 |
18:18 |
-0,730 |
-0,50% |
146,030 |
146,090 |
146,770 |
6,13 Mio. |
|
|
Broadcom |
A2JG9Z |
1.406,462 |
18:18 |
-7,567 |
-0,54% |
1.405,330 |
1.406,760 |
1.414,030 |
494.053,00 |
|
|
MongoDB |
A2DYB1 |
365,995 |
18:18 |
-2,015 |
-0,55% |
365,830 |
366,230 |
368,010 |
154.514,00 |
|
|
Moderna |
A2N9D9 |
140,150 |
18:18 |
-0,860 |
-0,61% |
140,100 |
140,200 |
141,010 |
1,06 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,250 |
18:18 |
-0,500 |
-0,61% |
81,210 |
81,290 |
81,750 |
319.297,00 |
|
|
KLA Corp |
865884 |
767,665 |
18:17 |
-5,135 |
-0,66% |
767,280 |
768,050 |
772,800 |
231.134,00 |
|
|
Synopsys |
883703 |
570,375 |
18:18 |
-4,005 |
-0,70% |
570,070 |
570,430 |
574,380 |
215.868,00 |
|
|
ASML Holding NV |
A1J85V |
932,700 |
18:18 |
-6,740 |
-0,72% |
931,550 |
932,690 |
939,440 |
376.564,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,194 |
18:18 |
-0,386 |
-0,72% |
53,190 |
53,200 |
53,580 |
1,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
54,500 |
18:18 |
-0,420 |
-0,76% |
54,500 |
54,510 |
54,920 |
792.161,00 |
|
|
MercadoLibre |
A0MYNP |
1.773,545 |
18:16 |
-14,185 |
-0,79% |
1.772,500 |
1.775,000 |
1.787,730 |
96.272,00 |
|
|
Amazon.com |
906866 |
182,020 |
18:18 |
-1,520 |
-0,83% |
182,010 |
182,020 |
183,540 |
27,17 Mio. |
|
|
Illumina |
927079 |
107,590 |
18:18 |
-0,940 |
-0,87% |
107,550 |
107,640 |
108,530 |
449.310,00 |
|
|
Fastenal Company |
887891 |
66,055 |
18:18 |
-0,605 |
-0,91% |
66,050 |
66,060 |
66,660 |
660.924,00 |
|
|
Verisk Analytics |
A0YA2M |
250,005 |
18:18 |
-2,405 |
-0,95% |
249,900 |
250,150 |
252,410 |
148.912,00 |
|
|
Autodesk |
869964 |
219,290 |
18:15 |
-2,110 |
-0,95% |
219,160 |
219,350 |
221,400 |
275.207,00 |
|
|
Adobe |
871981 |
479,850 |
18:17 |
-4,840 |
-1,00% |
479,750 |
479,960 |
484,690 |
743.589,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,005 |
18:18 |
-0,085 |
-1,05% |
8,000 |
8,010 |
8,090 |
18,67 Mio. |
|
|
Airbnb |
A2QG35 |
144,820 |
18:18 |
-1,550 |
-1,06% |
144,800 |
144,840 |
146,370 |
1,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,180 |
18:18 |
-0,720 |
-1,06% |
67,180 |
67,190 |
67,900 |
1,52 Mio. |
|
|
Meta Platforms |
A1JWVX |
463,680 |
18:18 |
-5,160 |
-1,10% |
463,630 |
463,700 |
468,840 |
5,71 Mio. |
|
|
IDEXX Laboratories |
888210 |
524,235 |
18:18 |
-5,835 |
-1,10% |
523,890 |
524,850 |
530,070 |
198.913,00 |
|
|
lululemon athletica |
A0MXBY |
323,410 |
18:18 |
-3,660 |
-1,12% |
323,400 |
323,530 |
327,070 |
792.078,00 |
|
|
Vertex Pharmaceuticals |
882807 |
440,690 |
18:18 |
-5,180 |
-1,16% |
440,350 |
440,690 |
445,870 |
250.534,00 |
|
|
DoorDash |
A2QHEA |
112,630 |
18:18 |
-1,330 |
-1,17% |
112,610 |
112,680 |
113,960 |
847.041,00 |
|
|
Marriott International |
913070 |
237,510 |
18:18 |
-2,820 |
-1,17% |
237,440 |
237,540 |
240,330 |
224.195,00 |
|
|
Intel Corp |
855681 |
31,710 |
18:18 |
-0,390 |
-1,21% |
31,700 |
31,710 |
32,100 |
11,64 Mio. |
|
|
CSX Corp |
865857 |
33,000 |
18:18 |
-0,410 |
-1,23% |
33,000 |
33,010 |
33,410 |
4,10 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,950 |
18:18 |
-0,820 |
-1,27% |
63,950 |
63,960 |
64,770 |
2,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
539,150 |
18:17 |
-7,220 |
-1,32% |
538,850 |
539,490 |
546,370 |
90.844,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,590 |
18:18 |
-0,990 |
-1,42% |
68,590 |
68,610 |
69,580 |
647.675,00 |
|
|
Marvell Technology |
A3CNLD |
73,390 |
18:18 |
-1,080 |
-1,45% |
73,380 |
73,400 |
74,470 |
3,54 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,946 |
18:18 |
-0,044 |
-1,47% |
2,940 |
2,950 |
2,990 |
4,34 Mio. |
|
|
Zscaler |
A2JF28 |
177,590 |
18:18 |
-3,010 |
-1,67% |
177,560 |
177,670 |
180,600 |
864.916,00 |
|
|
Old Dominion Freight Line |
923655 |
175,565 |
18:18 |
-3,405 |
-1,90% |
175,520 |
175,610 |
178,970 |
972.714,00 |
|
|
Fortinet |
A0YEFE |
61,080 |
18:18 |
-1,260 |
-2,02% |
61,080 |
61,100 |
62,340 |
2,08 Mio. |
|
|
Biogen |
789617 |
226,660 |
18:17 |
-4,920 |
-2,12% |
226,600 |
226,840 |
231,580 |
308.432,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,350 |
18:18 |
-2,150 |
-2,21% |
95,340 |
95,360 |
97,500 |
1,06 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,585 |
18:18 |
-1,695 |
-2,28% |
72,580 |
72,600 |
74,280 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
314,435 |
18:18 |
-9,335 |
-2,88% |
314,440 |
314,500 |
323,770 |
8,43 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,840 |
18:18 |
-0,980 |
-5,50% |
16,840 |
16,850 |
17,820 |
9,94 Mio. |
|