| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.740,72 |
15:34 |
+26,92 |
+0,14% |
- |
- |
18.713,80 |
0,00 |
|
|
lululemon athletica |
A0MXBY |
305,995 |
15:34 |
-16,985 |
-5,26% |
305,650 |
306,500 |
322,980 |
687.395,00 |
|
|
Tesla |
A1CX3T |
182,120 |
15:34 |
-4,480 |
-2,40% |
182,120 |
182,180 |
186,600 |
6,24 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,784 |
15:34 |
-1,316 |
-2,05% |
62,780 |
62,800 |
64,100 |
602.133,00 |
|
|
Dollar Tree |
A0NFQC |
112,740 |
15:34 |
-1,960 |
-1,71% |
112,560 |
112,990 |
114,700 |
50.817,00 |
|
|
Mondelez International |
A1J4U0 |
69,480 |
15:34 |
-1,180 |
-1,67% |
69,490 |
69,530 |
70,660 |
164.271,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,790 |
15:34 |
-0,100 |
-1,27% |
7,790 |
7,800 |
7,890 |
672.295,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,485 |
15:34 |
-0,195 |
-1,17% |
16,480 |
16,490 |
16,680 |
825.948,00 |
|
|
Xcel Energy |
855009 |
56,165 |
15:34 |
-0,575 |
-1,01% |
56,110 |
56,220 |
56,740 |
55.198,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.754,500 |
15:34 |
-17,570 |
-0,99% |
1.750,410 |
1.765,850 |
1.772,070 |
24.757,00 |
|
|
AstraZeneca PLC |
886715 |
78,490 |
15:34 |
-0,690 |
-0,87% |
78,460 |
78,490 |
79,180 |
178.043,00 |
|
|
Zscaler |
A2JF28 |
175,510 |
15:34 |
-1,470 |
-0,83% |
175,510 |
175,860 |
176,980 |
71.687,00 |
|
|
Alphabet |
A14Y6H |
178,192 |
15:34 |
-1,347 |
-0,75% |
178,170 |
178,200 |
179,540 |
1,00 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,330 |
15:34 |
-0,610 |
-0,74% |
81,300 |
81,660 |
81,940 |
19.326,00 |
|
|
Alphabet |
A14Y6F |
176,530 |
15:34 |
-1,320 |
-0,74% |
176,520 |
176,550 |
177,850 |
1,31 Mio. |
|
|
American Electric Power Compan |
850222 |
91,960 |
15:34 |
-0,660 |
-0,71% |
91,920 |
92,000 |
92,620 |
49.033,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,870 |
15:34 |
-0,020 |
-0,69% |
2,870 |
2,880 |
2,890 |
452.681,00 |
|
|
Amgen |
867900 |
312,690 |
15:33 |
-2,160 |
-0,69% |
312,260 |
313,080 |
314,850 |
42.617,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,810 |
15:34 |
-0,210 |
-0,64% |
32,780 |
32,830 |
33,020 |
103.326,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,890 |
15:34 |
-1,390 |
-0,58% |
236,800 |
237,140 |
238,280 |
13.240,00 |
|
|
Airbnb |
A2QG35 |
143,260 |
15:34 |
-0,840 |
-0,58% |
143,180 |
143,340 |
144,100 |
142.137,00 |
|
|
Illumina |
927079 |
106,985 |
15:33 |
-0,625 |
-0,58% |
106,770 |
107,220 |
107,610 |
28.548,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
309,890 |
15:34 |
-1,770 |
-0,57% |
309,690 |
310,150 |
311,660 |
232.687,00 |
|
|
Atlassian Corp |
A3DUN5 |
177,050 |
15:34 |
-1,000 |
-0,56% |
176,650 |
177,490 |
178,050 |
62.707,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,595 |
15:34 |
-0,415 |
-0,56% |
73,540 |
73,650 |
74,010 |
28.511,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,485 |
15:34 |
-1,075 |
-0,55% |
195,250 |
195,630 |
196,560 |
29.878,00 |
|
|
Biogen |
789617 |
226,480 |
15:33 |
-1,210 |
-0,53% |
225,960 |
227,000 |
227,690 |
16.407,00 |
|
|
Fortinet |
A0YEFE |
60,990 |
15:34 |
-0,320 |
-0,52% |
60,990 |
61,020 |
61,310 |
89.145,00 |
|
|
GlobalFoundries |
A3C6AF |
54,560 |
15:33 |
-0,280 |
-0,51% |
54,310 |
54,980 |
54,840 |
17.512,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
988,900 |
15:33 |
-5,050 |
-0,51% |
985,840 |
990,860 |
993,950 |
4.871,00 |
|
|
T-Mobile US |
A1T7LU |
163,540 |
15:34 |
-0,820 |
-0,50% |
163,520 |
163,630 |
164,360 |
63.408,00 |
|
|
Comcast Corp |
157484 |
39,030 |
15:34 |
-0,180 |
-0,46% |
39,030 |
39,040 |
39,210 |
1,12 Mio. |
|
|
PepsiCo |
851995 |
180,285 |
15:34 |
-0,795 |
-0,44% |
180,250 |
180,310 |
181,080 |
139.436,00 |
|
|
Micron Technology |
869020 |
127,020 |
15:34 |
-0,480 |
-0,38% |
126,970 |
127,040 |
127,500 |
741.918,00 |
|
|
Exelon Corp |
852011 |
38,400 |
15:34 |
-0,120 |
-0,31% |
38,400 |
38,420 |
38,520 |
100.001,00 |
|
|
Netflix |
552484 |
648,700 |
15:34 |
-1,910 |
-0,29% |
648,700 |
649,280 |
650,610 |
79.246,00 |
|
|
Honeywell International |
870153 |
202,960 |
15:34 |
-0,550 |
-0,27% |
202,810 |
203,080 |
203,510 |
40.418,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,870 |
15:34 |
-0,090 |
-0,26% |
33,860 |
33,880 |
33,960 |
79.962,00 |
|
|
DexCom |
A0D9T1 |
130,535 |
15:34 |
-0,305 |
-0,23% |
130,270 |
130,730 |
130,840 |
23.029,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
77,542 |
15:34 |
-0,177 |
-0,23% |
77,500 |
77,550 |
77,720 |
1,15 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,095 |
15:34 |
-0,325 |
-0,21% |
150,860 |
151,320 |
151,420 |
14.260,00 |
|
|
Gilead Sciences |
885823 |
67,150 |
15:34 |
-0,140 |
-0,21% |
67,130 |
67,200 |
67,290 |
109.934,00 |
|
|
Fastenal Company |
887891 |
66,195 |
15:34 |
-0,115 |
-0,17% |
66,180 |
66,220 |
66,310 |
73.339,00 |
|
|
NVIDIA Corp |
918422 |
952,230 |
15:34 |
-1,630 |
-0,17% |
952,200 |
952,510 |
953,860 |
2,94 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,290 |
15:34 |
-0,090 |
-0,17% |
53,280 |
53,310 |
53,380 |
76.649,00 |
|
|
Old Dominion Freight Line |
923655 |
175,230 |
15:34 |
-0,230 |
-0,13% |
175,170 |
175,500 |
175,460 |
42.505,00 |
|
|
Costco Wholesale Corp |
888351 |
799,990 |
15:34 |
-0,940 |
-0,12% |
798,620 |
800,790 |
800,930 |
54.730,00 |
|
|
Charter Communications |
A2AJX9 |
274,790 |
15:34 |
-0,320 |
-0,12% |
274,010 |
275,040 |
275,110 |
49.806,00 |
|
|
Paychex |
868284 |
125,765 |
15:34 |
-0,135 |
-0,11% |
125,590 |
125,940 |
125,900 |
32.571,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
54,875 |
15:34 |
-0,055 |
-0,10% |
54,850 |
54,900 |
54,930 |
76.748,00 |
|
|
Ross Stores |
870053 |
132,190 |
15:34 |
-0,110 |
-0,08% |
132,040 |
132,230 |
132,300 |
57.985,00 |
|
|
Adobe |
871981 |
481,490 |
15:34 |
-0,360 |
-0,07% |
481,550 |
481,860 |
481,850 |
56.381,00 |
|
|
MongoDB |
A2DYB1 |
365,020 |
15:34 |
-0,240 |
-0,07% |
364,380 |
365,940 |
365,260 |
9.481,00 |
|
|
Vertex Pharmaceuticals |
882807 |
442,000 |
15:34 |
±0,000 |
±0,00% |
441,770 |
442,430 |
442,000 |
18.171,00 |
|
|
Apple |
865985 |
192,370 |
15:34 |
+0,020 |
+0,01% |
192,370 |
192,380 |
192,350 |
1,42 Mio. |
|
|
Broadcom |
A2JG9Z |
1.399,590 |
15:34 |
+0,390 |
+0,03% |
1.396,570 |
1.402,610 |
1.399,200 |
64.803,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,820 |
15:34 |
+0,030 |
+0,04% |
68,800 |
68,860 |
68,790 |
44.071,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,700 |
15:34 |
+0,050 |
+0,05% |
95,590 |
95,700 |
95,650 |
47.091,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,710 |
15:34 |
+0,120 |
+0,05% |
222,160 |
222,680 |
222,590 |
53.301,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,940 |
15:34 |
+0,020 |
+0,06% |
35,930 |
35,950 |
35,920 |
308.682,00 |
|
|
Applied Materials |
865177 |
219,975 |
15:34 |
+0,175 |
+0,08% |
220,010 |
220,160 |
219,800 |
153.983,00 |
|
|
Automatic Data Processing |
850347 |
252,345 |
15:34 |
+0,205 |
+0,08% |
252,020 |
252,810 |
252,140 |
21.183,00 |
|
|
Cintas Corp |
880205 |
700,580 |
15:33 |
+0,630 |
+0,09% |
697,980 |
700,600 |
699,950 |
5.803,00 |
|
|
Roper Technologies |
883563 |
542,175 |
15:34 |
+0,775 |
+0,14% |
541,280 |
542,940 |
541,400 |
6.024,00 |
|
|
Intuitive Surgical |
888024 |
402,750 |
15:34 |
+0,640 |
+0,16% |
402,350 |
403,240 |
402,110 |
23.789,00 |
|
|
Autodesk |
869964 |
220,740 |
15:34 |
+0,460 |
+0,21% |
220,470 |
220,960 |
220,280 |
15.794,00 |
|
|
CoStar Group |
922134 |
87,040 |
15:33 |
+0,190 |
+0,22% |
86,890 |
87,150 |
86,850 |
14.303,00 |
|
|
O'Reilly Automotive |
A1H5JY |
998,155 |
15:33 |
+2,565 |
+0,26% |
994,830 |
1.001,160 |
995,590 |
7.354,00 |
|
|
Cisco Systems |
878841 |
47,095 |
15:34 |
+0,155 |
+0,33% |
47,090 |
47,100 |
46,940 |
659.105,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.836,970 |
15:32 |
+14,630 |
+0,38% |
3.830,880 |
3.842,100 |
3.822,340 |
4.451,00 |
|
|
ANSYS |
901492 |
328,090 |
15:32 |
+1,300 |
+0,40% |
327,800 |
329,230 |
326,790 |
3.411,00 |
|
|
Workday |
A1J39P |
260,065 |
15:33 |
+1,205 |
+0,47% |
259,700 |
260,360 |
258,860 |
33.467,00 |
|
|
Intuit |
886053 |
671,140 |
15:34 |
+3,320 |
+0,50% |
670,190 |
672,490 |
667,820 |
14.040,00 |
|
|
PACCAR |
861114 |
106,137 |
15:34 |
+0,537 |
+0,51% |
106,020 |
106,150 |
105,600 |
61.832,00 |
|
|
Lam Research Corp |
869686 |
969,250 |
15:34 |
+5,250 |
+0,54% |
968,260 |
970,300 |
964,000 |
29.455,00 |
|
|
IDEXX Laboratories |
888210 |
521,435 |
15:34 |
+2,995 |
+0,58% |
519,810 |
523,060 |
518,440 |
7.935,00 |
|
|
Datadog |
A2PSFR |
123,040 |
15:34 |
+0,710 |
+0,58% |
122,910 |
123,080 |
122,330 |
47.674,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
351,500 |
15:34 |
+2,180 |
+0,62% |
350,840 |
351,680 |
349,320 |
103.768,00 |
|
|
KLA Corp |
865884 |
770,000 |
15:34 |
+4,860 |
+0,64% |
769,800 |
771,420 |
765,140 |
15.268,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
431,770 |
15:34 |
+2,730 |
+0,64% |
431,750 |
431,810 |
429,040 |
802.217,00 |
|
|
Amazon.com |
906866 |
184,400 |
15:34 |
+1,250 |
+0,68% |
184,380 |
184,420 |
183,150 |
2,06 Mio. |
|
|
Verisk Analytics |
A0YA2M |
253,220 |
15:33 |
+1,720 |
+0,68% |
251,750 |
253,240 |
251,500 |
11.674,00 |
|
|
CDW Corp |
A1W0KL |
232,085 |
15:34 |
+1,705 |
+0,74% |
231,800 |
232,350 |
230,380 |
10.969,00 |
|
|
Intel Corp |
855681 |
31,980 |
15:34 |
+0,240 |
+0,76% |
31,970 |
31,980 |
31,740 |
1,10 Mio. |
|
|
ASML Holding NV |
A1J85V |
932,530 |
15:34 |
+7,260 |
+0,78% |
932,250 |
933,000 |
925,270 |
35.616,00 |
|
|
DoorDash |
A2QHEA |
113,830 |
15:34 |
+1,010 |
+0,90% |
113,750 |
113,980 |
112,820 |
63.115,00 |
|
|
Marvell Technology |
A3CNLD |
73,980 |
15:34 |
+0,680 |
+0,93% |
73,960 |
74,000 |
73,300 |
178.176,00 |
|
|
Synopsys |
883703 |
576,904 |
15:34 |
+5,374 |
+0,94% |
576,260 |
578,000 |
571,530 |
25.118,00 |
|
|
Texas Instruments |
852654 |
200,890 |
15:34 |
+1,880 |
+0,94% |
200,830 |
200,950 |
199,010 |
714.077,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
293,065 |
15:34 |
+2,965 |
+1,02% |
292,650 |
293,470 |
290,100 |
26.541,00 |
|
|
Meta Platforms |
A1JWVX |
469,470 |
15:34 |
+4,840 |
+1,04% |
469,440 |
469,640 |
464,630 |
794.774,00 |
|
|
CSX Corp |
865857 |
33,447 |
15:34 |
+0,377 |
+1,14% |
33,440 |
33,450 |
33,070 |
552.587,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,960 |
15:34 |
+3,540 |
+1,29% |
277,730 |
278,280 |
274,420 |
39.586,00 |
|
|
QUALCOMM |
883121 |
203,750 |
15:34 |
+2,900 |
+1,44% |
203,620 |
203,800 |
200,850 |
513.970,00 |
|
|
Moderna |
A2N9D9 |
146,306 |
15:34 |
+2,616 |
+1,82% |
146,090 |
146,380 |
143,690 |
224.660,00 |
|
|
Microchip Technology |
886105 |
97,905 |
15:34 |
+2,125 |
+2,22% |
97,870 |
97,940 |
95,780 |
360.264,00 |
|
|
Advanced Micro Devices |
863186 |
168,460 |
15:34 |
+3,800 |
+2,31% |
168,430 |
168,500 |
164,660 |
3,17 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,120 |
15:34 |
+3,670 |
+2,52% |
148,990 |
149,250 |
145,450 |
9,80 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,750 |
15:34 |
+1,930 |
+2,65% |
74,720 |
74,780 |
72,820 |
192.601,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
133,110 |
15:34 |
+4,260 |
+3,31% |
132,760 |
133,130 |
128,850 |
318.738,00 |
|
|
Analog Devices |
862485 |
229,230 |
15:34 |
+12,590 |
+5,81% |
228,970 |
229,400 |
216,640 |
463.715,00 |
|