| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.933,66 |
19:53 |
+30,91 |
+0,16% |
- |
- |
19.902,75 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,690 |
19:53 |
+0,040 |
+1,51% |
2,690 |
2,700 |
2,650 |
31,38 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,105 |
19:53 |
-0,055 |
-0,77% |
7,100 |
7,110 |
7,160 |
9,30 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,870 |
19:53 |
+0,720 |
+4,75% |
15,870 |
15,880 |
15,150 |
8,00 Mio. |
|
|
Intel Corp |
855681 |
30,715 |
19:53 |
-0,265 |
-0,86% |
30,710 |
30,720 |
30,980 |
16,87 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,155 |
19:53 |
+0,125 |
+0,39% |
32,150 |
32,160 |
32,030 |
2,04 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,580 |
19:53 |
-0,340 |
-1,03% |
32,580 |
32,590 |
32,920 |
3,08 Mio. |
|
|
CSX Corp |
865857 |
32,750 |
19:53 |
+0,140 |
+0,43% |
32,740 |
32,750 |
32,610 |
2,83 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,570 |
19:53 |
-0,120 |
-0,35% |
34,560 |
34,570 |
34,690 |
1,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,885 |
19:53 |
-0,285 |
-0,81% |
34,880 |
34,890 |
35,170 |
1,79 Mio. |
|
|
Comcast Corp |
157484 |
36,925 |
19:53 |
-0,385 |
-1,03% |
36,920 |
36,930 |
37,310 |
10,38 Mio. |
|
|
Cisco Systems |
878841 |
45,800 |
19:53 |
+0,110 |
+0,24% |
45,790 |
45,800 |
45,690 |
7,70 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,575 |
19:53 |
-0,555 |
-1,13% |
48,570 |
48,580 |
49,130 |
3,21 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,760 |
19:52 |
±0,000 |
±0,00% |
50,740 |
50,770 |
50,760 |
435.617,00 |
|
|
Xcel Energy |
855009 |
53,045 |
19:53 |
-0,195 |
-0,37% |
53,040 |
53,050 |
53,240 |
1,18 Mio. |
|
|
Copart |
893807 |
54,650 |
19:53 |
+0,300 |
+0,55% |
54,640 |
54,650 |
54,350 |
1,04 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,185 |
19:53 |
-0,945 |
-1,57% |
59,180 |
59,190 |
60,130 |
6,86 Mio. |
|
|
Fortinet |
A0YEFE |
59,830 |
19:53 |
-1,070 |
-1,76% |
59,830 |
59,850 |
60,900 |
1,98 Mio. |
|
|
Gilead Sciences |
885823 |
63,375 |
19:53 |
-0,895 |
-1,39% |
63,370 |
63,380 |
64,270 |
2,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,690 |
19:53 |
+0,280 |
+0,43% |
64,680 |
64,690 |
64,410 |
1,06 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,025 |
19:53 |
+0,505 |
+0,77% |
66,020 |
66,030 |
65,520 |
1,51 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,150 |
19:53 |
+0,070 |
+0,11% |
66,140 |
66,150 |
66,080 |
1,47 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,920 |
19:53 |
+0,190 |
+0,27% |
70,900 |
70,930 |
70,730 |
1,45 Mio. |
|
|
CoStar Group |
922134 |
72,050 |
19:53 |
-1,150 |
-1,57% |
72,030 |
72,070 |
73,200 |
1,57 Mio. |
|
|
Marvell Technology |
A3CNLD |
72,970 |
19:53 |
+1,150 |
+1,60% |
72,950 |
72,970 |
71,820 |
4,40 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,020 |
19:53 |
-1,450 |
-1,95% |
73,000 |
73,030 |
74,470 |
623.845,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,960 |
19:53 |
+0,410 |
+0,53% |
77,940 |
77,980 |
77,550 |
833.976,00 |
|
|
AstraZeneca PLC |
886715 |
78,555 |
19:53 |
-0,755 |
-0,95% |
78,550 |
78,560 |
79,310 |
1,56 Mio. |
|
|
Starbucks Corp |
884437 |
80,300 |
19:53 |
-1,030 |
-1,27% |
80,290 |
80,310 |
81,330 |
5,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,940 |
19:53 |
+0,190 |
+0,22% |
87,920 |
87,950 |
87,750 |
661.984,00 |
|
|
Microchip Technology |
886105 |
92,585 |
19:53 |
+1,565 |
+1,72% |
92,570 |
92,600 |
91,020 |
1,74 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,310 |
19:53 |
+1,630 |
+1,67% |
99,300 |
99,330 |
97,680 |
1,43 Mio. |
|
|
Dollar Tree |
A0NFQC |
106,150 |
19:53 |
-2,500 |
-2,30% |
106,130 |
106,190 |
108,650 |
654.347,00 |
|
|
Illumina |
927079 |
107,990 |
19:53 |
-1,080 |
-0,99% |
107,930 |
108,050 |
109,070 |
958.432,00 |
|
|
PACCAR |
861114 |
107,340 |
19:53 |
-0,410 |
-0,38% |
107,320 |
107,360 |
107,750 |
691.226,00 |
|
|
DoorDash |
A2QHEA |
113,020 |
19:53 |
+0,330 |
+0,29% |
112,980 |
113,050 |
112,690 |
1,27 Mio. |
|
|
Datadog |
A2PSFR |
116,915 |
19:53 |
-0,255 |
-0,22% |
116,880 |
116,960 |
117,170 |
1,02 Mio. |
|
|
DexCom |
A0D9T1 |
116,900 |
19:53 |
+0,370 |
+0,32% |
116,870 |
116,930 |
116,530 |
745.428,00 |
|
|
Paychex |
868284 |
125,240 |
19:53 |
+0,530 |
+0,42% |
125,230 |
125,280 |
124,710 |
401.009,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
136,207 |
19:53 |
+5,227 |
+3,99% |
136,200 |
136,210 |
130,980 |
193,00 Mio. |
|
|
Moderna |
A2N9D9 |
133,890 |
19:53 |
-4,010 |
-2,91% |
133,890 |
134,000 |
137,900 |
2,52 Mio. |
|
|
Electronic Arts |
878372 |
137,530 |
19:53 |
±0,000 |
±0,00% |
137,490 |
137,540 |
137,530 |
451.952,00 |
|
|
PDD Holdings |
A2JRK6 |
145,680 |
19:52 |
-2,620 |
-1,77% |
145,650 |
145,740 |
148,300 |
5,15 Mio. |
|
|
Airbnb |
A2QG35 |
147,730 |
19:53 |
-1,770 |
-1,18% |
147,730 |
147,800 |
149,500 |
1,60 Mio. |
|
|
Ross Stores |
870053 |
148,985 |
19:53 |
-1,395 |
-0,93% |
148,940 |
148,990 |
150,380 |
1,22 Mio. |
|
|
Micron Technology |
869020 |
153,480 |
19:53 |
+5,650 |
+3,82% |
153,450 |
153,480 |
147,830 |
32,26 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,165 |
19:53 |
-2,455 |
-1,57% |
154,150 |
154,260 |
156,620 |
579.905,00 |
|
|
Advanced Micro Devices |
863186 |
154,795 |
19:53 |
-3,605 |
-2,28% |
154,770 |
154,790 |
158,400 |
38,95 Mio. |
|
|
Take-Two Interactive Software |
914508 |
157,055 |
19:52 |
-0,345 |
-0,22% |
157,000 |
157,070 |
157,400 |
392.461,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
166,370 |
19:53 |
+0,230 |
+0,14% |
166,370 |
166,410 |
166,140 |
1,36 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,690 |
19:53 |
-1,230 |
-0,71% |
172,510 |
172,700 |
173,920 |
516.083,00 |
|
|
Alphabet |
A14Y6F |
174,815 |
19:53 |
-2,425 |
-1,37% |
174,810 |
174,820 |
177,240 |
10,35 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,780 |
19:53 |
-0,600 |
-0,34% |
176,770 |
176,800 |
177,380 |
2,42 Mio. |
|
|
Alphabet |
A14Y6H |
176,357 |
19:53 |
-2,422 |
-1,35% |
176,350 |
176,360 |
178,780 |
7,37 Mio. |
|
|
Zscaler |
A2JF28 |
179,700 |
19:53 |
-4,680 |
-2,54% |
179,600 |
179,690 |
184,380 |
1,39 Mio. |
|
|
Amazon.com |
906866 |
182,730 |
19:53 |
-1,330 |
-0,72% |
182,730 |
182,740 |
184,060 |
20,86 Mio. |
|
|
Tesla |
A1CX3T |
184,583 |
19:53 |
-2,857 |
-1,52% |
184,570 |
184,610 |
187,440 |
53,81 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
188,690 |
19:53 |
+1,130 |
+0,60% |
188,600 |
188,750 |
187,560 |
441.208,00 |
|
|
Texas Instruments |
852654 |
196,750 |
19:53 |
+1,850 |
+0,95% |
196,720 |
196,770 |
194,900 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
209,310 |
19:53 |
-3,150 |
-1,48% |
209,210 |
209,360 |
212,460 |
739.468,00 |
|
|
Constellation Energy Corp |
A3DCXB |
219,960 |
19:53 |
+7,940 |
+3,74% |
219,960 |
220,100 |
212,020 |
1,41 Mio. |
|
|
Honeywell International |
870153 |
211,755 |
19:53 |
-0,195 |
-0,09% |
211,710 |
211,800 |
211,950 |
821.223,00 |
|
|
Apple |
865985 |
213,665 |
19:53 |
-3,005 |
-1,39% |
213,660 |
213,670 |
216,670 |
49,47 Mio. |
|
|
MongoDB |
A2DYB1 |
218,750 |
19:53 |
-4,920 |
-2,20% |
218,610 |
218,830 |
223,670 |
829.423,00 |
|
|
Biogen |
789617 |
225,710 |
19:53 |
-0,750 |
-0,33% |
225,680 |
225,780 |
226,460 |
359.550,00 |
|
|
QUALCOMM |
883121 |
229,370 |
19:53 |
+7,150 |
+3,22% |
229,360 |
229,480 |
222,220 |
13,00 Mio. |
|
|
CDW Corp |
A1W0KL |
230,130 |
19:52 |
+3,780 |
+1,67% |
230,090 |
230,240 |
226,350 |
483.504,00 |
|
|
Analog Devices |
862485 |
236,200 |
19:53 |
+3,810 |
+1,64% |
236,140 |
236,230 |
232,390 |
1,10 Mio. |
|
|
Autodesk |
869964 |
242,750 |
19:53 |
+2,240 |
+0,93% |
242,660 |
242,820 |
240,510 |
1,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
249,195 |
19:53 |
+6,335 |
+2,61% |
249,130 |
249,270 |
242,860 |
2,94 Mio. |
|
|
Marriott International |
913070 |
242,620 |
19:53 |
-2,080 |
-0,85% |
242,570 |
242,670 |
244,700 |
599.236,00 |
|
|
Automatic Data Processing |
850347 |
244,610 |
19:53 |
-0,350 |
-0,14% |
244,530 |
244,660 |
244,960 |
348.171,00 |
|
|
Verisk Analytics |
A0YA2M |
270,010 |
19:53 |
+2,320 |
+0,87% |
269,850 |
270,190 |
267,690 |
234.296,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,610 |
19:52 |
+1,350 |
+0,50% |
272,620 |
272,940 |
271,260 |
725.238,00 |
|
|
Charter Communications |
A2AJX9 |
279,110 |
19:53 |
-6,840 |
-2,39% |
279,070 |
279,300 |
285,950 |
531.912,00 |
|
|
Amgen |
867900 |
305,430 |
19:53 |
+2,150 |
+0,71% |
305,370 |
305,490 |
303,280 |
939.753,00 |
|
|
Cadence Design Systems |
873567 |
326,570 |
19:53 |
+4,490 |
+1,39% |
326,470 |
326,580 |
322,080 |
868.399,00 |
|
|
lululemon athletica |
A0MXBY |
313,400 |
19:53 |
+0,490 |
+0,16% |
313,240 |
313,550 |
312,910 |
833.423,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
318,550 |
19:53 |
-1,040 |
-0,33% |
318,380 |
318,560 |
319,590 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
324,760 |
19:53 |
-2,465 |
-0,75% |
324,530 |
324,780 |
327,225 |
456.540,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
390,610 |
19:53 |
+0,180 |
+0,05% |
390,470 |
390,740 |
390,430 |
2,47 Mio. |
|
|
Intuitive Surgical |
888024 |
435,840 |
19:53 |
+5,840 |
+1,36% |
435,570 |
435,840 |
430,000 |
605.749,00 |
|
|
Microsoft Corp |
870747 |
447,660 |
19:53 |
-0,710 |
-0,16% |
447,630 |
447,670 |
448,370 |
8,39 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
470,370 |
19:53 |
-3,320 |
-0,70% |
470,300 |
470,530 |
473,690 |
461.542,00 |
|
|
Meta Platforms |
A1JWVX |
498,435 |
19:53 |
-8,195 |
-1,62% |
498,260 |
498,470 |
506,630 |
7,01 Mio. |
|
|
IDEXX Laboratories |
888210 |
502,860 |
19:52 |
-1,470 |
-0,29% |
502,830 |
503,510 |
504,330 |
147.577,00 |
|
|
Adobe |
871981 |
524,690 |
19:53 |
+5,950 |
+1,15% |
524,680 |
525,010 |
518,740 |
2,49 Mio. |
|
|
Roper Technologies |
883563 |
560,000 |
19:53 |
+6,410 |
+1,16% |
560,050 |
560,770 |
553,590 |
163.002,00 |
|
|
Intuit |
886053 |
606,187 |
19:52 |
+3,667 |
+0,61% |
606,150 |
606,430 |
602,520 |
574.511,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
619,555 |
19:53 |
+6,835 |
+1,12% |
619,370 |
619,750 |
612,720 |
507.124,00 |
|
|
Netflix |
552484 |
685,500 |
19:53 |
+9,670 |
+1,43% |
685,150 |
685,510 |
675,830 |
1,59 Mio. |
|
|
Cintas Corp |
880205 |
712,290 |
19:53 |
+4,850 |
+0,69% |
711,690 |
712,360 |
707,440 |
169.157,00 |
|
|
KLA Corp |
865884 |
875,530 |
19:53 |
+26,650 |
+3,14% |
874,660 |
876,150 |
848,880 |
434.614,00 |
|
|
Costco Wholesale Corp |
888351 |
872,710 |
19:53 |
+4,800 |
+0,55% |
872,570 |
873,010 |
867,910 |
710.388,00 |
|
|
ASML Holding NV |
A1J85V |
1.068,880 |
19:53 |
+16,410 |
+1,56% |
1.068,110 |
1.069,340 |
1.052,470 |
686.543,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.056,960 |
19:53 |
+13,710 |
+1,31% |
1.055,920 |
1.056,850 |
1.043,250 |
180.793,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.046,340 |
19:53 |
+0,970 |
+0,09% |
1.045,910 |
1.047,490 |
1.045,370 |
153.835,00 |
|
|
Lam Research Corp |
869686 |
1.098,600 |
19:53 |
+26,900 |
+2,51% |
1.097,460 |
1.098,660 |
1.071,700 |
611.979,00 |
|
|
MercadoLibre |
A0MYNP |
1.570,960 |
19:49 |
+11,730 |
+0,75% |
1.568,240 |
1.573,540 |
1.559,230 |
131.803,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.814,686 |
19:53 |
-14,184 |
-0,78% |
1.813,470 |
1.815,000 |
1.828,870 |
6,30 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.973,440 |
19:53 |
+20,370 |
+0,52% |
3.963,770 |
3.974,470 |
3.953,070 |
83.306,00 |
|