| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.735,80 |
18:02 |
+22,00 |
+0,12% |
- |
- |
18.713,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,820 |
18:02 |
-0,070 |
-2,43% |
2,810 |
2,820 |
2,890 |
7,43 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,900 |
18:02 |
+0,010 |
+0,13% |
7,890 |
7,900 |
7,890 |
18,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,645 |
18:02 |
-0,035 |
-0,21% |
16,640 |
16,650 |
16,680 |
5,64 Mio. |
|
|
Intel Corp |
855681 |
31,835 |
18:02 |
+0,095 |
+0,30% |
31,830 |
31,840 |
31,740 |
10,52 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,055 |
18:02 |
-0,965 |
-2,92% |
32,050 |
32,060 |
33,020 |
1,50 Mio. |
|
|
CSX Corp |
865857 |
33,665 |
18:02 |
+0,595 |
+1,80% |
33,660 |
33,670 |
33,070 |
4,13 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,195 |
18:02 |
+0,235 |
+0,69% |
34,190 |
34,200 |
33,960 |
1,42 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,170 |
18:02 |
+0,250 |
+0,70% |
36,160 |
36,170 |
35,920 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,255 |
18:02 |
-0,265 |
-0,69% |
38,250 |
38,260 |
38,520 |
1,18 Mio. |
|
|
Comcast Corp |
157484 |
38,895 |
18:02 |
-0,315 |
-0,80% |
38,890 |
38,900 |
39,210 |
4,86 Mio. |
|
|
Cisco Systems |
878841 |
47,410 |
18:02 |
+0,470 |
+1,00% |
47,400 |
47,410 |
46,940 |
5,66 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,150 |
18:02 |
-0,230 |
-0,43% |
53,150 |
53,160 |
53,380 |
1,48 Mio. |
|
|
Copart |
893807 |
54,460 |
18:01 |
-0,470 |
-0,86% |
54,450 |
54,460 |
54,930 |
903.630,00 |
|
|
GlobalFoundries |
A3C6AF |
55,560 |
18:01 |
+0,720 |
+1,31% |
55,550 |
55,600 |
54,840 |
191.846,00 |
|
|
Xcel Energy |
855009 |
56,234 |
18:01 |
-0,506 |
-0,89% |
56,230 |
56,240 |
56,740 |
773.417,00 |
|
|
Fortinet |
A0YEFE |
61,510 |
18:02 |
+0,200 |
+0,33% |
61,500 |
61,520 |
61,310 |
907.602,00 |
|
|
PayPal Holdings |
A14R7U |
62,460 |
18:02 |
-1,640 |
-2,56% |
62,450 |
62,460 |
64,100 |
6,21 Mio. |
|
|
Fastenal Company |
887891 |
66,530 |
18:01 |
+0,220 |
+0,33% |
66,530 |
66,550 |
66,310 |
823.121,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,670 |
18:01 |
+0,380 |
+0,56% |
67,660 |
67,680 |
67,290 |
1,19 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,020 |
18:02 |
+0,230 |
+0,33% |
69,010 |
69,030 |
68,790 |
724.099,00 |
|
|
Mondelez International |
A1J4U0 |
69,845 |
18:02 |
-0,815 |
-1,15% |
69,840 |
69,850 |
70,660 |
2,07 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,501 |
18:02 |
-0,509 |
-0,69% |
73,500 |
73,530 |
74,010 |
270.542,00 |
|
|
Marvell Technology |
A3CNLD |
73,855 |
18:02 |
+0,555 |
+0,76% |
73,850 |
73,870 |
73,300 |
2,22 Mio. |
|
|
ON Semiconductor Corp |
930124 |
75,780 |
18:02 |
+2,960 |
+4,06% |
75,770 |
75,790 |
72,820 |
2,84 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,610 |
18:02 |
-0,570 |
-0,72% |
78,600 |
78,610 |
79,180 |
1,32 Mio. |
|
|
Starbucks Corp |
884437 |
79,970 |
18:02 |
+2,250 |
+2,89% |
79,960 |
79,980 |
77,720 |
8,15 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,010 |
18:02 |
-0,930 |
-1,13% |
81,000 |
81,100 |
81,940 |
474.799,00 |
|
|
CoStar Group |
922134 |
87,250 |
18:01 |
+0,400 |
+0,46% |
87,220 |
87,270 |
86,850 |
214.220,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,080 |
18:02 |
-0,540 |
-0,58% |
92,070 |
92,090 |
92,620 |
636.260,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,410 |
18:02 |
-0,240 |
-0,25% |
95,430 |
95,450 |
95,650 |
621.637,00 |
|
|
Microchip Technology |
886105 |
99,145 |
18:02 |
+3,365 |
+3,51% |
99,110 |
99,140 |
95,780 |
2,12 Mio. |
|
|
PACCAR |
861114 |
106,915 |
18:02 |
+1,315 |
+1,25% |
106,910 |
106,950 |
105,600 |
707.388,00 |
|
|
Illumina |
927079 |
108,245 |
18:02 |
+0,635 |
+0,59% |
108,190 |
108,300 |
107,610 |
496.844,00 |
|
|
DoorDash |
A2QHEA |
112,465 |
18:02 |
-0,355 |
-0,31% |
112,450 |
112,480 |
112,820 |
787.476,00 |
|
|
Dollar Tree |
A0NFQC |
114,340 |
18:01 |
-0,360 |
-0,31% |
114,360 |
114,400 |
114,700 |
764.113,00 |
|
|
Datadog |
A2PSFR |
121,780 |
18:02 |
-0,550 |
-0,45% |
121,760 |
121,800 |
122,330 |
448.187,00 |
|
|
Paychex |
868284 |
126,905 |
18:01 |
+1,005 |
+0,80% |
126,880 |
126,930 |
125,900 |
387.090,00 |
|
|
Micron Technology |
869020 |
126,940 |
18:02 |
-0,560 |
-0,44% |
126,910 |
126,940 |
127,500 |
4,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
130,890 |
18:01 |
+0,050 |
+0,04% |
130,880 |
131,000 |
130,840 |
532.273,00 |
|
|
Ross Stores |
870053 |
131,910 |
18:02 |
-0,390 |
-0,29% |
131,890 |
131,930 |
132,300 |
1,20 Mio. |
|
|
Electronic Arts |
878372 |
133,830 |
18:01 |
+4,980 |
+3,86% |
133,770 |
133,840 |
128,850 |
2,10 Mio. |
|
|
Airbnb |
A2QG35 |
143,305 |
18:02 |
-0,795 |
-0,55% |
143,270 |
143,340 |
144,100 |
1,20 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,530 |
18:02 |
+2,080 |
+1,43% |
147,520 |
147,540 |
145,450 |
23,43 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,050 |
18:01 |
-0,370 |
-0,24% |
151,020 |
151,130 |
151,420 |
442.819,00 |
|
|
Moderna |
A2N9D9 |
157,480 |
18:02 |
+13,790 |
+9,60% |
157,380 |
157,540 |
143,690 |
5,96 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,320 |
18:02 |
+0,960 |
+0,58% |
165,300 |
165,320 |
164,360 |
1,39 Mio. |
|
|
Advanced Micro Devices |
863186 |
167,975 |
18:02 |
+3,315 |
+2,01% |
167,960 |
167,990 |
164,660 |
22,81 Mio. |
|
|
Zscaler |
A2JF28 |
173,870 |
18:02 |
-3,110 |
-1,76% |
173,830 |
173,940 |
176,980 |
761.366,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
174,780 |
18:02 |
-0,680 |
-0,39% |
174,730 |
174,830 |
175,460 |
1,24 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
175,010 |
18:01 |
-3,040 |
-1,71% |
174,920 |
175,240 |
178,050 |
627.639,00 |
|
|
Alphabet |
A14Y6F |
175,710 |
18:02 |
-2,140 |
-1,20% |
175,700 |
175,710 |
177,850 |
7,28 Mio. |
|
|
Alphabet |
A14Y6H |
177,240 |
18:02 |
-2,300 |
-1,28% |
177,230 |
177,240 |
179,540 |
5,02 Mio. |
|
|
Tesla |
A1CX3T |
180,440 |
18:02 |
-6,160 |
-3,30% |
180,430 |
180,450 |
186,600 |
47,79 Mio. |
|
|
PepsiCo |
851995 |
180,940 |
18:02 |
-0,140 |
-0,08% |
180,910 |
180,940 |
181,080 |
932.363,00 |
|
|
Amazon.com |
906866 |
183,850 |
18:02 |
+0,700 |
+0,38% |
183,850 |
183,870 |
183,150 |
12,31 Mio. |
|
|
Apple |
865985 |
191,740 |
18:02 |
-0,610 |
-0,32% |
191,720 |
191,740 |
192,350 |
12,10 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,530 |
18:02 |
-4,030 |
-2,05% |
192,430 |
192,590 |
196,560 |
321.374,00 |
|
|
Texas Instruments |
852654 |
202,980 |
18:02 |
+3,970 |
+1,99% |
202,950 |
202,980 |
199,010 |
3,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
203,455 |
18:02 |
-0,055 |
-0,03% |
203,420 |
203,490 |
203,510 |
412.915,00 |
|
|
QUALCOMM |
883121 |
203,480 |
18:02 |
+2,630 |
+1,31% |
203,420 |
203,480 |
200,850 |
4,04 Mio. |
|
|
Applied Materials |
865177 |
218,300 |
18:02 |
-1,500 |
-0,68% |
218,280 |
218,440 |
219,800 |
1,06 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,810 |
18:01 |
-2,780 |
-1,25% |
219,700 |
219,880 |
222,590 |
549.959,00 |
|
|
Autodesk |
869964 |
221,440 |
18:02 |
+1,160 |
+0,53% |
221,370 |
221,540 |
220,280 |
227.941,00 |
|
|
Biogen |
789617 |
225,700 |
18:01 |
-1,990 |
-0,87% |
225,550 |
225,750 |
227,690 |
448.557,00 |
|
|
CDW Corp |
A1W0KL |
235,250 |
18:02 |
+4,870 |
+2,11% |
235,220 |
235,280 |
230,380 |
258.840,00 |
|
|
Analog Devices |
862485 |
235,355 |
18:02 |
+18,715 |
+8,64% |
235,350 |
235,470 |
216,640 |
3,97 Mio. |
|
|
Marriott International |
913070 |
238,355 |
18:02 |
+0,075 |
+0,03% |
238,310 |
238,400 |
238,280 |
185.487,00 |
|
|
Verisk Analytics |
A0YA2M |
252,765 |
18:01 |
+1,265 |
+0,50% |
252,790 |
252,920 |
251,500 |
173.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
253,555 |
18:02 |
+1,415 |
+0,56% |
253,510 |
253,600 |
252,140 |
199.278,00 |
|
|
Workday |
A1J39P |
262,435 |
18:02 |
+3,575 |
+1,38% |
262,380 |
262,490 |
258,860 |
505.570,00 |
|
|
Charter Communications |
A2AJX9 |
270,650 |
18:00 |
-4,460 |
-1,62% |
270,480 |
270,820 |
275,110 |
503.564,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
279,355 |
18:02 |
+4,935 |
+1,80% |
279,300 |
279,410 |
274,420 |
777.028,00 |
|
|
Cadence Design Systems |
873567 |
293,245 |
18:01 |
+3,145 |
+1,08% |
293,120 |
293,370 |
290,100 |
321.515,00 |
|
|
lululemon athletica |
A0MXBY |
303,090 |
18:02 |
-19,890 |
-6,16% |
303,000 |
303,180 |
322,980 |
4,83 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
310,402 |
18:02 |
-1,258 |
-0,40% |
310,280 |
310,500 |
311,660 |
2,32 Mio. |
|
|
Amgen |
867900 |
312,928 |
18:02 |
-1,922 |
-0,61% |
312,830 |
313,010 |
314,850 |
577.447,00 |
|
|
ANSYS |
901492 |
328,365 |
17:58 |
+1,575 |
+0,48% |
328,230 |
328,500 |
326,790 |
206.439,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
347,805 |
18:01 |
-1,515 |
-0,43% |
347,680 |
347,930 |
349,320 |
787.983,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
359,520 |
18:01 |
-5,740 |
-1,57% |
359,160 |
359,680 |
365,260 |
376.128,00 |
|
|
Intuitive Surgical |
888024 |
402,390 |
18:01 |
+0,280 |
+0,07% |
402,240 |
402,480 |
402,110 |
570.018,00 |
|
|
Microsoft Corp |
870747 |
430,680 |
18:02 |
+1,640 |
+0,38% |
430,640 |
430,700 |
429,040 |
5,57 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
447,780 |
18:00 |
+5,780 |
+1,31% |
447,730 |
448,120 |
442,000 |
253.532,00 |
|
|
Meta Platforms |
A1JWVX |
471,560 |
18:02 |
+6,930 |
+1,49% |
471,560 |
471,650 |
464,630 |
4,68 Mio. |
|
|
Adobe |
871981 |
484,590 |
18:02 |
+2,740 |
+0,57% |
484,470 |
484,600 |
481,850 |
536.046,00 |
|
|
IDEXX Laboratories |
888210 |
519,850 |
18:02 |
+1,410 |
+0,27% |
519,590 |
520,140 |
518,440 |
159.554,00 |
|
|
Roper Technologies |
883563 |
548,000 |
17:59 |
+6,600 |
+1,22% |
547,560 |
548,080 |
541,400 |
97.872,00 |
|
|
Synopsys |
883703 |
576,095 |
18:01 |
+4,565 |
+0,80% |
575,890 |
576,330 |
571,530 |
298.887,00 |
|
|
Netflix |
552484 |
643,060 |
18:02 |
-7,550 |
-1,16% |
642,940 |
643,240 |
650,610 |
822.985,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
670,850 |
18:01 |
+3,030 |
+0,45% |
670,770 |
671,140 |
667,820 |
336.942,00 |
|
|
Cintas Corp |
880205 |
700,560 |
18:00 |
+0,610 |
+0,09% |
700,270 |
701,040 |
699,950 |
52.507,00 |
|
|
KLA Corp |
865884 |
771,800 |
18:01 |
+6,660 |
+0,87% |
771,320 |
772,160 |
765,140 |
148.292,00 |
|
|
Costco Wholesale Corp |
888351 |
804,280 |
18:02 |
+3,350 |
+0,42% |
803,850 |
804,460 |
800,930 |
462.001,00 |
|
|
ASML Holding NV |
A1J85V |
924,470 |
18:02 |
-0,800 |
-0,09% |
924,290 |
925,370 |
925,270 |
237.251,00 |
|
|
NVIDIA Corp |
918422 |
946,940 |
18:02 |
-6,920 |
-0,73% |
946,850 |
947,030 |
953,860 |
17,28 Mio. |
|
|
Lam Research Corp |
869686 |
958,400 |
18:01 |
-5,600 |
-0,58% |
958,170 |
959,590 |
964,000 |
218.169,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
990,950 |
18:01 |
-3,000 |
-0,30% |
990,030 |
991,630 |
993,950 |
75.595,00 |
|
|
O'Reilly Automotive |
A1H5JY |
993,890 |
17:59 |
-1,700 |
-0,17% |
993,420 |
994,350 |
995,590 |
95.603,00 |
|
|
Broadcom |
A2JG9Z |
1.399,750 |
18:02 |
+0,550 |
+0,04% |
1.399,720 |
1.400,960 |
1.399,200 |
533.506,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.743,000 |
18:02 |
-29,070 |
-1,64% |
1.741,890 |
1.746,150 |
1.772,070 |
139.286,00 |
|
|
Booking Holdings |
A2JEXP |
3.832,685 |
18:00 |
+10,345 |
+0,27% |
3.828,300 |
3.836,380 |
3.822,340 |
60.949,00 |
|