| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.585,45 |
15:31 |
-11,20 |
-0,06% |
- |
- |
18.596,65 |
0,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,830 |
15:31 |
+1,580 |
+1,75% |
91,820 |
92,140 |
90,250 |
412.856,00 |
|
|
Marvell Technology |
A3CNLD |
71,190 |
15:31 |
+1,040 |
+1,48% |
71,130 |
71,270 |
70,150 |
220.061,00 |
|
|
Dollar Tree |
A0NFQC |
120,460 |
15:31 |
+1,660 |
+1,40% |
119,760 |
120,490 |
118,800 |
30.701,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,123 |
15:31 |
+3,803 |
+1,22% |
315,940 |
316,430 |
312,320 |
185.513,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,285 |
15:31 |
+0,085 |
+1,04% |
8,270 |
8,280 |
8,200 |
528.472,00 |
|
|
Intel Corp |
855681 |
31,585 |
15:31 |
+0,315 |
+1,01% |
31,580 |
31,590 |
31,270 |
1,82 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,065 |
15:31 |
+0,025 |
+0,82% |
3,060 |
3,070 |
3,040 |
295.799,00 |
|
|
Ross Stores |
870053 |
133,950 |
15:31 |
+0,950 |
+0,71% |
133,430 |
134,020 |
133,000 |
26.384,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
692,400 |
15.05. / 22:09 |
+4,700 |
+0,68% |
692,590 |
697,130 |
692,400 |
3.905,00 |
|
|
Datadog |
A2PSFR |
119,230 |
15:31 |
+0,760 |
+0,64% |
119,140 |
119,440 |
118,470 |
62.786,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,115 |
15:31 |
+0,185 |
+0,56% |
33,080 |
33,130 |
32,930 |
2,06 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,985 |
15:31 |
+0,095 |
+0,53% |
17,980 |
17,990 |
17,890 |
203.324,00 |
|
|
Advanced Micro Devices |
863186 |
160,450 |
15:31 |
+0,780 |
+0,49% |
160,430 |
160,470 |
159,670 |
2,17 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,570 |
15:31 |
+0,830 |
+0,42% |
196,850 |
197,570 |
196,740 |
12.304,00 |
|
|
Constellation Energy Corp |
A3DCXB |
224,230 |
15:31 |
+0,920 |
+0,41% |
223,660 |
224,800 |
223,310 |
46.501,00 |
|
|
PDD Holdings |
A2JRK6 |
141,860 |
15:31 |
+0,560 |
+0,40% |
141,750 |
141,870 |
141,300 |
551.395,00 |
|
|
Apple |
865985 |
190,450 |
15:31 |
+0,730 |
+0,38% |
190,430 |
190,470 |
189,720 |
3,40 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,110 |
15:31 |
+0,250 |
+0,36% |
69,070 |
69,140 |
68,860 |
39.691,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CSX Corp |
865857 |
33,955 |
15:31 |
+0,115 |
+0,34% |
33,950 |
33,970 |
33,840 |
208.314,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,970 |
15:31 |
+0,120 |
+0,33% |
35,940 |
35,970 |
35,850 |
112.614,00 |
|
|
Xcel Energy |
855009 |
55,970 |
15:31 |
+0,180 |
+0,32% |
55,830 |
55,960 |
55,790 |
18.361,00 |
|
|
American Electric Power Compan |
850222 |
92,265 |
15:30 |
+0,295 |
+0,32% |
92,230 |
92,350 |
91,970 |
37.370,00 |
|
|
Airbnb |
A2QG35 |
146,250 |
15:31 |
+0,450 |
+0,31% |
146,180 |
146,320 |
145,800 |
86.147,00 |
|
|
Alphabet |
A14Y6F |
173,030 |
15:31 |
+0,520 |
+0,30% |
172,970 |
173,030 |
172,510 |
2,09 Mio. |
|
|
Charter Communications |
A2AJX9 |
272,570 |
15:30 |
+0,800 |
+0,29% |
271,810 |
273,170 |
271,770 |
14.539,00 |
|
|
Intuit |
886053 |
657,025 |
15:30 |
+1,895 |
+0,29% |
656,060 |
657,990 |
655,130 |
32.253,00 |
|
|
Alphabet |
A14Y6H |
174,360 |
15:31 |
+0,480 |
+0,28% |
174,340 |
174,400 |
173,880 |
635.023,00 |
|
|
Costco Wholesale Corp |
888351 |
789,190 |
15:31 |
+2,150 |
+0,27% |
788,100 |
790,000 |
787,040 |
85.119,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
129,405 |
15:31 |
+0,345 |
+0,27% |
129,250 |
129,540 |
129,060 |
86.673,00 |
|
|
Copart |
893807 |
55,450 |
15:31 |
+0,140 |
+0,25% |
55,400 |
55,500 |
55,310 |
74.336,00 |
|
|
CDW Corp |
A1W0KL |
223,990 |
15:30 |
+0,550 |
+0,25% |
223,500 |
224,930 |
223,440 |
5.947,00 |
|
|
PepsiCo |
851995 |
179,900 |
15:31 |
+0,440 |
+0,25% |
179,720 |
179,910 |
179,460 |
197.908,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,310 |
15:31 |
+0,180 |
+0,24% |
75,180 |
75,380 |
75,130 |
7.810,00 |
|
|
Comcast Corp |
157484 |
39,340 |
15:31 |
+0,090 |
+0,23% |
39,330 |
39,350 |
39,250 |
1,44 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,400 |
15:31 |
+0,560 |
+0,23% |
248,400 |
249,210 |
247,840 |
8.362,00 |
|
|
Exelon Corp |
852011 |
38,810 |
15:31 |
+0,080 |
+0,21% |
38,800 |
38,840 |
38,730 |
66.687,00 |
|
|
Honeywell International |
870153 |
205,455 |
15:31 |
+0,395 |
+0,19% |
205,140 |
205,770 |
205,060 |
74.940,00 |
|
|
Mondelez International |
A1J4U0 |
71,460 |
15:31 |
+0,130 |
+0,18% |
71,440 |
71,490 |
71,330 |
79.982,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
88,640 |
15:30 |
+0,160 |
+0,18% |
88,140 |
88,730 |
88,480 |
15.397,00 |
|
|
Gilead Sciences |
885823 |
67,130 |
15:31 |
+0,120 |
+0,18% |
67,080 |
67,170 |
67,010 |
80.754,00 |
|
|
Roper Technologies |
883563 |
532,390 |
15:30 |
+0,950 |
+0,18% |
532,480 |
534,840 |
531,440 |
10.367,00 |
|
|
MercadoLibre |
A0MYNP |
1.721,010 |
15:30 |
+2,510 |
+0,15% |
1.718,000 |
1.725,000 |
1.718,500 |
4.225,00 |
|
|
Lam Research Corp |
869686 |
949,080 |
15:31 |
+1,330 |
+0,14% |
946,980 |
951,080 |
947,750 |
21.897,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.011,410 |
15:30 |
+1,030 |
+0,10% |
1.009,510 |
1.014,970 |
1.010,380 |
3.856,00 |
|
|
Automatic Data Processing |
850347 |
246,840 |
15:31 |
+0,220 |
+0,09% |
246,370 |
246,970 |
246,620 |
17.379,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
15:31 |
+0,030 |
+0,09% |
33,830 |
33,850 |
33,810 |
74.924,00 |
|
|
T-Mobile US |
A1T7LU |
162,810 |
15:31 |
+0,130 |
+0,08% |
162,660 |
162,960 |
162,680 |
75.660,00 |
|
|
Paychex |
868284 |
124,460 |
15:31 |
+0,090 |
+0,07% |
124,230 |
124,810 |
124,370 |
12.317,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
946,768 |
15:31 |
+0,468 |
+0,05% |
946,200 |
947,000 |
946,300 |
1,88 Mio. |
|
|
Microchip Technology |
886105 |
95,400 |
15:31 |
+0,040 |
+0,04% |
95,350 |
95,450 |
95,360 |
72.140,00 |
|
|
Applied Materials |
865177 |
217,580 |
15:31 |
+0,090 |
+0,04% |
217,330 |
217,800 |
217,490 |
1,26 Mio. |
|
|
Amazon.com |
906866 |
186,065 |
15:31 |
+0,075 |
+0,04% |
186,030 |
186,100 |
185,990 |
3,02 Mio. |
|
|
Microsoft Corp |
870747 |
423,190 |
15:31 |
+0,110 |
+0,03% |
423,040 |
423,200 |
423,080 |
505.643,00 |
|
|
Marriott International |
913070 |
236,050 |
15:31 |
+0,050 |
+0,02% |
235,910 |
236,330 |
236,000 |
13.159,00 |
|
|
KLA Corp |
865884 |
759,850 |
15:31 |
+0,130 |
+0,02% |
757,130 |
761,390 |
759,720 |
14.467,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,530 |
15:30 |
±0,000 |
±0,00% |
3.780,060 |
3.795,710 |
3.792,530 |
5.545,00 |
|
|
Electronic Arts |
878372 |
127,600 |
15:31 |
-0,020 |
-0,02% |
127,390 |
127,810 |
127,620 |
25.290,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,230 |
15:31 |
-0,010 |
-0,02% |
54,210 |
54,250 |
54,240 |
63.575,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
215,705 |
15:31 |
-0,045 |
-0,02% |
215,580 |
215,840 |
215,750 |
21.331,00 |
|
|
QUALCOMM |
883121 |
194,530 |
15:31 |
-0,080 |
-0,04% |
194,490 |
194,710 |
194,610 |
263.370,00 |
|
|
Adobe |
871981 |
485,030 |
15:31 |
-0,320 |
-0,07% |
484,620 |
485,440 |
485,350 |
93.247,00 |
|
|
Old Dominion Freight Line |
923655 |
183,780 |
15:30 |
-0,140 |
-0,08% |
183,460 |
184,420 |
183,920 |
9.646,00 |
|
|
DexCom |
A0D9T1 |
129,580 |
15:30 |
-0,130 |
-0,10% |
129,570 |
129,970 |
129,710 |
15.313,00 |
|
|
GlobalFoundries |
A3C6AF |
54,410 |
15:31 |
-0,060 |
-0,11% |
54,320 |
54,500 |
54,470 |
14.374,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
342,720 |
15:31 |
-0,400 |
-0,12% |
342,200 |
343,240 |
343,120 |
88.073,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,815 |
15:30 |
-1,395 |
-0,14% |
973,900 |
977,960 |
978,210 |
6.929,00 |
|
|
Netflix |
552484 |
612,500 |
15:31 |
-1,020 |
-0,17% |
612,500 |
613,410 |
613,520 |
122.205,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,546 |
15:31 |
-0,454 |
-0,17% |
270,740 |
272,210 |
272,000 |
16.225,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
180,800 |
15:31 |
-0,330 |
-0,18% |
180,070 |
180,960 |
181,130 |
87.827,00 |
|
|
Fortinet |
A0YEFE |
60,610 |
15:31 |
-0,120 |
-0,20% |
60,570 |
60,650 |
60,730 |
201.978,00 |
|
|
AstraZeneca PLC |
886715 |
76,809 |
15:31 |
-0,161 |
-0,21% |
76,790 |
76,810 |
76,970 |
67.328,00 |
|
|
Micron Technology |
869020 |
127,510 |
15:31 |
-0,300 |
-0,23% |
127,430 |
127,490 |
127,810 |
487.623,00 |
|
|
Cadence Design Systems |
873567 |
292,320 |
15:31 |
-0,780 |
-0,27% |
292,000 |
293,180 |
293,100 |
27.189,00 |
|
|
MongoDB |
A2DYB1 |
375,475 |
15:31 |
-1,015 |
-0,27% |
374,480 |
376,460 |
376,490 |
9.143,00 |
|
|
ASML Holding NV |
A1J85V |
934,800 |
15:31 |
-2,620 |
-0,28% |
935,400 |
936,080 |
937,420 |
28.566,00 |
|
|
Intuitive Surgical |
888024 |
398,150 |
15:31 |
-1,240 |
-0,31% |
397,560 |
398,790 |
399,390 |
50.915,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,650 |
15:30 |
-0,260 |
-0,32% |
81,510 |
81,660 |
81,910 |
16.780,00 |
|
|
Fastenal Company |
887891 |
66,760 |
15:31 |
-0,220 |
-0,33% |
66,720 |
66,880 |
66,980 |
38.771,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
115,890 |
15:31 |
-0,390 |
-0,34% |
115,620 |
116,200 |
116,280 |
73.087,00 |
|
|
Biogen |
789617 |
234,525 |
15:31 |
-0,795 |
-0,34% |
232,630 |
234,480 |
235,320 |
25.428,00 |
|
|
Synopsys |
883703 |
578,210 |
15:31 |
-1,990 |
-0,34% |
578,180 |
580,850 |
580,200 |
18.495,00 |
|
|
PayPal Holdings |
A14R7U |
63,674 |
15:31 |
-0,226 |
-0,35% |
63,650 |
63,670 |
63,900 |
336.998,00 |
|
|
ON Semiconductor Corp |
930124 |
74,440 |
15:31 |
-0,300 |
-0,40% |
74,350 |
74,530 |
74,740 |
53.994,00 |
|
|
lululemon athletica |
A0MXBY |
345,400 |
15:30 |
-1,450 |
-0,42% |
345,390 |
346,000 |
346,850 |
20.394,00 |
|
|
Broadcom |
A2JG9Z |
1.429,990 |
15:31 |
-6,180 |
-0,43% |
1.428,410 |
1.432,190 |
1.436,170 |
244.749,00 |
|
|
PACCAR |
861114 |
107,530 |
15:31 |
-0,550 |
-0,51% |
107,500 |
107,930 |
108,080 |
30.971,00 |
|
|
ANSYS |
901492 |
328,160 |
15:31 |
-1,720 |
-0,52% |
326,370 |
330,070 |
329,880 |
6.605,00 |
|
|
Atlassian Corp |
A3DUN5 |
183,170 |
15:31 |
-1,040 |
-0,56% |
182,880 |
183,980 |
184,210 |
22.670,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
249,760 |
15:31 |
-1,550 |
-0,62% |
249,160 |
250,100 |
251,310 |
41.904,00 |
|
|
Autodesk |
869964 |
218,850 |
15:31 |
-1,390 |
-0,63% |
218,510 |
219,190 |
220,240 |
21.746,00 |
|
|
Take-Two Interactive Software |
914508 |
147,000 |
15:31 |
-1,080 |
-0,73% |
147,000 |
147,460 |
148,080 |
33.288,00 |
|
|
Vertex Pharmaceuticals |
882807 |
433,980 |
15:31 |
-3,510 |
-0,80% |
433,200 |
433,990 |
437,490 |
33.580,00 |
|
|
Starbucks Corp |
884437 |
75,080 |
15:31 |
-0,620 |
-0,82% |
75,060 |
75,100 |
75,700 |
266.903,00 |
|
|
IDEXX Laboratories |
888210 |
543,980 |
15:31 |
-4,550 |
-0,83% |
542,400 |
546,170 |
548,530 |
12.412,00 |
|
|
Texas Instruments |
852654 |
193,900 |
15:31 |
-1,630 |
-0,83% |
193,760 |
194,040 |
195,530 |
186.996,00 |
|
|
Illumina |
927079 |
114,030 |
15:31 |
-0,980 |
-0,85% |
113,610 |
114,860 |
115,010 |
9.699,00 |
|
|
Tesla |
A1CX3T |
172,410 |
15:31 |
-1,580 |
-0,91% |
172,330 |
172,450 |
173,990 |
3,70 Mio. |
|
|
Cisco Systems |
878841 |
49,165 |
15:31 |
-0,505 |
-1,02% |
49,140 |
49,180 |
49,670 |
3,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
314,340 |
15:31 |
-4,700 |
-1,47% |
314,230 |
315,210 |
319,040 |
59.241,00 |
|
|
Meta Platforms |
A1JWVX |
474,090 |
15:31 |
-7,450 |
-1,55% |
473,940 |
474,240 |
481,540 |
1,78 Mio. |
|