| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.736,57 |
16:01 |
+22,77 |
+0,12% |
- |
- |
18.713,80 |
0,00 |
 |
|
Sirius XM Holdings |
A1W8XE |
2,880 |
16:01 |
-0,010 |
-0,35% |
2,870 |
2,880 |
2,890 |
2,42 Mio. |
 |
|
Warner Bros Discovery |
A3DJQZ |
7,815 |
16:01 |
-0,075 |
-0,95% |
7,810 |
7,820 |
7,890 |
2,49 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,580 |
16:01 |
-0,100 |
-0,60% |
16,570 |
16,580 |
16,680 |
2,59 Mio. |
|
|
Intel Corp |
855681 |
31,985 |
16:01 |
+0,245 |
+0,77% |
31,980 |
31,990 |
31,740 |
3,52 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,420 |
16:01 |
-0,600 |
-1,82% |
32,420 |
32,430 |
33,020 |
299.407,00 |
|
|
CSX Corp |
865857 |
33,570 |
16:01 |
+0,500 |
+1,51% |
33,570 |
33,580 |
33,070 |
1,37 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
16:01 |
+0,210 |
+0,62% |
34,160 |
34,180 |
33,960 |
335.266,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,070 |
16:01 |
+0,150 |
+0,42% |
36,060 |
36,070 |
35,920 |
677.965,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,495 |
16:01 |
-0,025 |
-0,06% |
38,500 |
38,510 |
38,520 |
289.688,00 |
|
|
Comcast Corp |
157484 |
38,730 |
16:01 |
-0,480 |
-1,22% |
38,730 |
38,740 |
39,210 |
2,04 Mio. |
|
|
Cisco Systems |
878841 |
47,385 |
16:01 |
+0,445 |
+0,95% |
47,380 |
47,390 |
46,940 |
1,99 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,330 |
16:01 |
-0,050 |
-0,09% |
53,330 |
53,350 |
53,380 |
259.352,00 |
|
|
GlobalFoundries |
A3C6AF |
55,234 |
16:01 |
+0,394 |
+0,72% |
55,190 |
55,280 |
54,840 |
77.043,00 |
|
|
Copart |
893807 |
54,750 |
16:01 |
-0,180 |
-0,33% |
54,760 |
54,770 |
54,930 |
281.685,00 |
|
|
Xcel Energy |
855009 |
56,250 |
16:01 |
-0,490 |
-0,86% |
56,230 |
56,250 |
56,740 |
180.560,00 |
|
|
Fortinet |
A0YEFE |
61,060 |
16:01 |
-0,250 |
-0,41% |
61,060 |
61,090 |
61,310 |
267.945,00 |
|
|
PayPal Holdings |
A14R7U |
62,375 |
16:01 |
-1,725 |
-2,69% |
62,370 |
62,380 |
64,100 |
2,23 Mio. |
|
|
Fastenal Company |
887891 |
66,570 |
16:01 |
+0,260 |
+0,39% |
66,570 |
66,590 |
66,310 |
241.884,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,430 |
16:01 |
+0,140 |
+0,21% |
67,420 |
67,440 |
67,290 |
282.760,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,830 |
16:01 |
+0,040 |
+0,06% |
68,810 |
68,830 |
68,790 |
147.816,00 |
|
|
Mondelez International |
A1J4U0 |
69,840 |
16:01 |
-0,820 |
-1,16% |
69,830 |
69,850 |
70,660 |
509.345,00 |
|
|
ON Semiconductor Corp |
930124 |
75,330 |
16:01 |
+2,510 |
+3,45% |
75,310 |
75,340 |
72,820 |
844.271,00 |
|
|
Marvell Technology |
A3CNLD |
73,570 |
16:01 |
+0,270 |
+0,37% |
73,550 |
73,590 |
73,300 |
568.620,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,795 |
16:01 |
-0,215 |
-0,29% |
73,770 |
73,810 |
74,010 |
109.578,00 |
|
|
Starbucks Corp |
884437 |
78,400 |
16:01 |
+0,680 |
+0,87% |
78,390 |
78,410 |
77,720 |
1,88 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,600 |
16:01 |
-0,580 |
-0,73% |
78,600 |
78,620 |
79,180 |
319.569,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,290 |
16:01 |
-0,650 |
-0,79% |
81,190 |
81,340 |
81,940 |
105.353,00 |
|
|
CoStar Group |
922134 |
87,160 |
16:00 |
+0,310 |
+0,36% |
87,080 |
87,210 |
86,850 |
51.160,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,150 |
16:01 |
-0,470 |
-0,51% |
92,140 |
92,170 |
92,620 |
143.136,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,805 |
16:01 |
+0,155 |
+0,16% |
95,760 |
95,850 |
95,650 |
129.024,00 |
|
|
Microchip Technology |
886105 |
98,150 |
16:01 |
+2,370 |
+2,47% |
98,150 |
98,200 |
95,780 |
895.703,00 |
|
|
PACCAR |
861114 |
107,070 |
16:01 |
+1,470 |
+1,39% |
107,020 |
107,070 |
105,600 |
237.557,00 |
|
|
Illumina |
927079 |
109,120 |
16:01 |
+1,510 |
+1,40% |
109,060 |
109,180 |
107,610 |
136.736,00 |
|
|
DoorDash |
A2QHEA |
112,720 |
16:01 |
-0,100 |
-0,09% |
112,650 |
112,790 |
112,820 |
326.325,00 |
|
|
Dollar Tree |
A0NFQC |
114,040 |
16:01 |
-0,660 |
-0,58% |
114,040 |
114,110 |
114,700 |
159.996,00 |
|
|
Datadog |
A2PSFR |
122,800 |
16:01 |
+0,470 |
+0,38% |
122,710 |
122,880 |
122,330 |
132.326,00 |
|
|
Paychex |
868284 |
125,760 |
16:00 |
-0,140 |
-0,11% |
125,780 |
125,870 |
125,900 |
117.915,00 |
|
|
Micron Technology |
869020 |
127,075 |
16:01 |
-0,425 |
-0,33% |
127,060 |
127,100 |
127,500 |
1,90 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
134,440 |
16:01 |
+5,590 |
+4,34% |
134,280 |
134,440 |
128,850 |
959.747,00 |
|
|
DexCom |
A0D9T1 |
130,685 |
16:01 |
-0,155 |
-0,12% |
130,620 |
130,720 |
130,840 |
155.341,00 |
|
|
Ross Stores |
870053 |
132,220 |
16:01 |
-0,080 |
-0,06% |
132,190 |
132,260 |
132,300 |
341.111,00 |
|
|
Moderna |
A2N9D9 |
150,620 |
16:01 |
+6,930 |
+4,82% |
150,620 |
150,880 |
143,690 |
1,66 Mio. |
|
|
Airbnb |
A2QG35 |
143,025 |
16:01 |
-1,075 |
-0,75% |
143,000 |
143,070 |
144,100 |
409.324,00 |
|
|
PDD Holdings |
A2JRK6 |
150,550 |
16:01 |
+5,100 |
+3,51% |
150,550 |
150,670 |
145,450 |
15,78 Mio. |
|
|
Take-Two Interactive Software |
914508 |
152,760 |
16:00 |
+1,340 |
+0,88% |
152,580 |
152,800 |
151,420 |
143.772,00 |
|
|
T-Mobile US |
A1T7LU |
164,500 |
16:01 |
+0,140 |
+0,09% |
164,480 |
164,530 |
164,360 |
230.920,00 |
|
|
Advanced Micro Devices |
863186 |
166,955 |
16:01 |
+2,295 |
+1,39% |
166,930 |
166,980 |
164,660 |
8,80 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,260 |
16:00 |
-1,200 |
-0,68% |
173,990 |
174,420 |
175,460 |
212.446,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
174,965 |
16:01 |
-2,015 |
-1,14% |
174,820 |
175,110 |
176,980 |
270.126,00 |
|
|
Alphabet |
A14Y6F |
176,145 |
16:01 |
-1,705 |
-0,96% |
176,130 |
176,160 |
177,850 |
3,12 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
175,000 |
16:00 |
-3,050 |
-1,71% |
174,760 |
175,030 |
178,050 |
201.124,00 |
|
|
Alphabet |
A14Y6H |
177,710 |
16:01 |
-1,830 |
-1,02% |
177,700 |
177,730 |
179,540 |
2,37 Mio. |
|
|
PepsiCo |
851995 |
181,690 |
16:01 |
+0,610 |
+0,34% |
181,680 |
181,710 |
181,080 |
397.194,00 |
|
|
Amazon.com |
906866 |
183,920 |
16:01 |
+0,770 |
+0,42% |
183,900 |
183,930 |
183,150 |
5,48 Mio. |
|
|
Tesla |
A1CX3T |
181,820 |
16:01 |
-4,780 |
-2,56% |
181,800 |
181,830 |
186,600 |
18,51 Mio. |
|
|
Apple |
865985 |
192,643 |
16:01 |
+0,293 |
+0,15% |
192,640 |
192,650 |
192,350 |
4,00 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,650 |
16:01 |
-2,910 |
-1,48% |
193,510 |
193,700 |
196,560 |
106.179,00 |
|
|
Texas Instruments |
852654 |
203,395 |
16:01 |
+4,385 |
+2,20% |
203,370 |
203,440 |
199,010 |
1,55 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
202,990 |
16:01 |
+2,140 |
+1,07% |
202,910 |
203,010 |
200,850 |
1,45 Mio. |
|
|
Honeywell International |
870153 |
203,230 |
16:01 |
-0,280 |
-0,14% |
203,150 |
203,310 |
203,510 |
97.851,00 |
|
|
Analog Devices |
862485 |
233,220 |
16:01 |
+16,580 |
+7,65% |
233,070 |
233,250 |
216,640 |
1,42 Mio. |
|
|
Applied Materials |
865177 |
218,895 |
16:01 |
-0,905 |
-0,41% |
218,800 |
218,980 |
219,800 |
337.981,00 |
|
|
Autodesk |
869964 |
220,960 |
16:01 |
+0,680 |
+0,31% |
220,820 |
221,150 |
220,280 |
51.099,00 |
|
|
Constellation Energy Corp |
A3DCXB |
221,480 |
16:01 |
-1,110 |
-0,50% |
221,340 |
221,630 |
222,590 |
182.220,00 |
|
|
Biogen |
789617 |
224,360 |
16:01 |
-3,330 |
-1,46% |
223,990 |
224,490 |
227,690 |
119.796,00 |
|
|
CDW Corp |
A1W0KL |
233,200 |
16:01 |
+2,820 |
+1,22% |
232,780 |
233,200 |
230,380 |
52.679,00 |
|
|
Marriott International |
913070 |
238,110 |
16:00 |
-0,170 |
-0,07% |
238,010 |
238,290 |
238,280 |
47.444,00 |
|
|
Verisk Analytics |
A0YA2M |
253,385 |
16:01 |
+1,885 |
+0,75% |
253,180 |
253,470 |
251,500 |
44.606,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
252,620 |
16:01 |
+0,480 |
+0,19% |
252,570 |
252,810 |
252,140 |
66.837,00 |
|
|
Workday |
A1J39P |
261,000 |
16:01 |
+2,140 |
+0,83% |
260,800 |
261,010 |
258,860 |
90.713,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,320 |
16:01 |
+3,900 |
+1,42% |
278,180 |
278,460 |
274,420 |
130.278,00 |
|
|
Charter Communications |
A2AJX9 |
269,470 |
16:01 |
-5,640 |
-2,05% |
269,020 |
269,720 |
275,110 |
313.551,00 |
|
|
Cadence Design Systems |
873567 |
294,370 |
16:00 |
+4,270 |
+1,47% |
294,020 |
294,350 |
290,100 |
91.946,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
309,430 |
16:01 |
-2,230 |
-0,72% |
309,360 |
309,630 |
311,660 |
1,11 Mio. |
|
|
Amgen |
867900 |
313,370 |
16:01 |
-1,480 |
-0,47% |
313,220 |
313,520 |
314,850 |
177.094,00 |
|
|
lululemon athletica |
A0MXBY |
299,140 |
16:01 |
-23,840 |
-7,38% |
299,010 |
299,420 |
322,980 |
2,15 Mio. |
|
|
ANSYS |
901492 |
329,170 |
16:00 |
+2,380 |
+0,73% |
328,830 |
329,500 |
326,790 |
49.190,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
352,410 |
16:00 |
+3,090 |
+0,88% |
352,010 |
352,420 |
349,320 |
336.123,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
364,900 |
16:01 |
-0,360 |
-0,10% |
364,760 |
365,150 |
365,260 |
61.936,00 |
|
|
Intuitive Surgical |
888024 |
403,300 |
16:00 |
+1,190 |
+0,30% |
403,210 |
403,870 |
402,110 |
309.172,00 |
|
|
Microsoft Corp |
870747 |
431,260 |
16:01 |
+2,220 |
+0,52% |
431,210 |
431,280 |
429,040 |
2,09 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
445,020 |
16:01 |
+3,020 |
+0,68% |
444,960 |
445,350 |
442,000 |
57.892,00 |
|
|
Meta Platforms |
A1JWVX |
468,370 |
16:01 |
+3,740 |
+0,80% |
468,190 |
468,500 |
464,630 |
1,87 Mio. |
|
|
Adobe |
871981 |
480,390 |
16:01 |
-1,460 |
-0,30% |
480,130 |
480,630 |
481,850 |
166.570,00 |
|
|
IDEXX Laboratories |
888210 |
519,590 |
16:01 |
+1,150 |
+0,22% |
519,030 |
520,130 |
518,440 |
22.228,00 |
|
|
Roper Technologies |
883563 |
545,230 |
16:00 |
+3,830 |
+0,71% |
544,870 |
545,590 |
541,400 |
21.809,00 |
|
|
Synopsys |
883703 |
579,380 |
16:00 |
+7,850 |
+1,37% |
578,810 |
580,140 |
571,530 |
102.058,00 |
|
|
Netflix |
552484 |
644,240 |
16:00 |
-6,370 |
-0,98% |
644,150 |
644,520 |
650,610 |
266.588,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
671,950 |
16:01 |
+4,130 |
+0,62% |
671,840 |
672,420 |
667,820 |
94.079,00 |
|
|
Cintas Corp |
880205 |
701,085 |
16:00 |
+1,135 |
+0,16% |
700,410 |
701,610 |
699,950 |
15.345,00 |
|
|
KLA Corp |
865884 |
768,205 |
16:00 |
+3,065 |
+0,40% |
766,960 |
768,120 |
765,140 |
46.634,00 |
|
|
Costco Wholesale Corp |
888351 |
804,280 |
16:00 |
+3,350 |
+0,42% |
803,730 |
804,430 |
800,930 |
163.784,00 |
|
|
ASML Holding NV |
A1J85V |
926,570 |
16:01 |
+1,300 |
+0,14% |
926,080 |
926,850 |
925,270 |
95.675,00 |
|
|
NVIDIA Corp |
918422 |
947,750 |
16:01 |
-6,110 |
-0,64% |
947,670 |
947,940 |
953,860 |
8,56 Mio. |
|
|
Lam Research Corp |
869686 |
961,460 |
16:01 |
-2,540 |
-0,26% |
960,480 |
962,830 |
964,000 |
94.923,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
997,810 |
16:00 |
+3,860 |
+0,39% |
994,120 |
997,920 |
993,950 |
25.615,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.000,465 |
15:59 |
+4,875 |
+0,49% |
999,070 |
1.001,860 |
995,590 |
24.766,00 |
|
|
Broadcom |
A2JG9Z |
1.396,890 |
16:01 |
-2,310 |
-0,17% |
1.394,490 |
1.397,460 |
1.399,200 |
205.170,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.742,720 |
16:01 |
-29,350 |
-1,66% |
1.738,000 |
1.745,140 |
1.772,070 |
53.578,00 |
|
|
Booking Holdings |
A2JEXP |
3.851,300 |
15:59 |
+28,960 |
+0,76% |
3.840,000 |
3.855,510 |
3.822,340 |
19.453,00 |
|
