| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.210,44 |
18:18 |
-328,22 |
-1,77% |
- |
- |
18.538,66 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,900 |
18:18 |
+0,160 |
+5,84% |
2,890 |
2,900 |
2,740 |
25,21 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,395 |
18:18 |
+0,315 |
+3,90% |
8,390 |
8,400 |
8,080 |
26,30 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,140 |
18:18 |
+0,750 |
+4,87% |
16,130 |
16,140 |
15,390 |
7,93 Mio. |
|
|
Intel Corp |
855681 |
30,025 |
18:18 |
-0,165 |
-0,55% |
30,020 |
30,030 |
30,190 |
19,03 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,815 |
18:18 |
+0,335 |
+1,03% |
32,810 |
32,820 |
32,480 |
1,09 Mio. |
|
|
CSX Corp |
865857 |
33,210 |
18:18 |
-0,090 |
-0,27% |
33,200 |
33,210 |
33,300 |
5,23 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,130 |
18:18 |
+0,230 |
+0,68% |
34,120 |
34,130 |
33,900 |
1,21 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,005 |
18:18 |
+0,355 |
+1,02% |
35,000 |
35,010 |
34,650 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,050 |
18:18 |
+0,320 |
+0,87% |
37,050 |
37,060 |
36,730 |
1,24 Mio. |
|
|
Comcast Corp |
157484 |
39,180 |
18:18 |
+0,310 |
+0,80% |
39,170 |
39,180 |
38,870 |
4,89 Mio. |
|
|
Cisco Systems |
878841 |
46,070 |
18:18 |
-0,050 |
-0,11% |
46,070 |
46,080 |
46,120 |
5,38 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,210 |
18:18 |
-1,020 |
-2,07% |
48,170 |
48,230 |
49,230 |
459.123,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,975 |
18:18 |
-0,265 |
-0,52% |
50,970 |
50,980 |
51,240 |
6,22 Mio. |
|
|
Copart |
893807 |
52,110 |
18:18 |
-0,420 |
-0,80% |
52,110 |
52,120 |
52,530 |
1,01 Mio. |
|
|
Xcel Energy |
855009 |
55,000 |
18:18 |
+0,680 |
+1,25% |
54,990 |
55,000 |
54,320 |
937.271,00 |
|
|
Fortinet |
A0YEFE |
57,820 |
18:18 |
-0,180 |
-0,31% |
57,810 |
57,830 |
58,000 |
2,46 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,830 |
18:18 |
-0,680 |
-1,09% |
61,810 |
61,830 |
62,510 |
3,95 Mio. |
|
|
Gilead Sciences |
885823 |
63,210 |
18:18 |
-0,870 |
-1,36% |
63,200 |
63,220 |
64,080 |
2,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,515 |
18:18 |
-0,345 |
-0,53% |
64,510 |
64,530 |
64,860 |
1,10 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,580 |
18:18 |
-0,200 |
-0,31% |
64,570 |
64,600 |
64,780 |
542.273,00 |
|
|
Marvell Technology |
A3CNLD |
67,470 |
18:18 |
-9,380 |
-12,21% |
67,450 |
67,470 |
76,850 |
18,59 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,740 |
18:18 |
-0,150 |
-0,22% |
67,740 |
67,750 |
67,890 |
2,22 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,870 |
18:18 |
-1,240 |
-1,72% |
70,870 |
70,910 |
72,110 |
1,37 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,745 |
18:18 |
+0,595 |
+0,82% |
72,720 |
72,760 |
72,150 |
558.431,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,035 |
18:18 |
-1,535 |
-1,95% |
77,020 |
77,070 |
78,570 |
805.747,00 |
|
|
AstraZeneca PLC |
886715 |
77,910 |
18:18 |
+1,140 |
+1,48% |
77,900 |
77,920 |
76,770 |
2,16 Mio. |
|
|
CoStar Group |
922134 |
78,180 |
18:18 |
-0,870 |
-1,10% |
78,180 |
78,230 |
79,050 |
347.301,00 |
|
|
Starbucks Corp |
884437 |
79,339 |
18:18 |
+0,579 |
+0,74% |
79,320 |
79,340 |
78,760 |
3,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,420 |
18:18 |
+1,260 |
+1,43% |
89,390 |
89,420 |
88,160 |
621.666,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,920 |
18:18 |
-1,790 |
-1,91% |
91,870 |
91,920 |
93,710 |
952.900,00 |
|
|
Microchip Technology |
886105 |
93,940 |
18:18 |
-2,390 |
-2,48% |
93,930 |
93,960 |
96,330 |
1,45 Mio. |
|
|
Illumina |
927079 |
102,980 |
18:18 |
+1,930 |
+1,91% |
102,930 |
103,030 |
101,050 |
674.730,00 |
|
|
PACCAR |
861114 |
104,880 |
18:18 |
-0,870 |
-0,82% |
104,860 |
104,890 |
105,750 |
895.574,00 |
|
|
DoorDash |
A2QHEA |
106,890 |
18:18 |
-3,650 |
-3,30% |
106,840 |
106,910 |
110,540 |
1,71 Mio. |
|
|
Datadog |
A2PSFR |
108,610 |
18:18 |
-8,840 |
-7,53% |
108,580 |
108,630 |
117,450 |
4,58 Mio. |
|
|
Dollar Tree |
A0NFQC |
116,700 |
18:18 |
+1,910 |
+1,66% |
116,660 |
116,700 |
114,790 |
709.355,00 |
|
|
DexCom |
A0D9T1 |
117,880 |
18:18 |
-0,520 |
-0,44% |
117,880 |
117,950 |
118,400 |
1,75 Mio. |
|
|
Paychex |
868284 |
119,465 |
18:18 |
+1,055 |
+0,89% |
119,430 |
119,500 |
118,410 |
472.061,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
121,745 |
18:18 |
-4,545 |
-3,60% |
121,740 |
121,760 |
126,290 |
9,70 Mio. |
|
|
Electronic Arts |
878372 |
130,609 |
18:18 |
-0,621 |
-0,47% |
130,600 |
130,660 |
131,230 |
523.482,00 |
|
|
Ross Stores |
870053 |
138,130 |
18:18 |
-1,710 |
-1,22% |
138,110 |
138,130 |
139,840 |
814.266,00 |
|
|
Airbnb |
A2QG35 |
142,702 |
18:18 |
-2,818 |
-1,94% |
142,670 |
142,710 |
145,520 |
1,16 Mio. |
|
|
Moderna |
A2N9D9 |
142,900 |
18:18 |
-8,590 |
-5,67% |
142,900 |
143,170 |
151,490 |
3,07 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,490 |
18:18 |
-2,540 |
-1,67% |
149,460 |
149,520 |
152,030 |
3,19 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,800 |
18:18 |
-5,590 |
-3,49% |
154,730 |
154,900 |
160,390 |
1,26 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,720 |
18:18 |
-1,060 |
-0,66% |
158,660 |
158,750 |
159,780 |
328.207,00 |
|
|
Advanced Micro Devices |
863186 |
160,500 |
18:18 |
-6,250 |
-3,75% |
160,500 |
160,510 |
166,750 |
28,47 Mio. |
|
|
Zscaler |
A2JF28 |
163,990 |
18:18 |
+7,340 |
+4,69% |
163,920 |
164,110 |
156,650 |
5,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
169,790 |
18:18 |
-2,320 |
-1,35% |
169,780 |
169,800 |
172,110 |
9,85 Mio. |
|
|
PepsiCo |
851995 |
169,990 |
18:18 |
-0,490 |
-0,29% |
169,980 |
170,000 |
170,480 |
1,97 Mio. |
|
|
T-Mobile US |
A1T7LU |
171,300 |
18:18 |
+0,600 |
+0,35% |
171,280 |
171,310 |
170,700 |
1,74 Mio. |
|
|
Alphabet |
A14Y6H |
171,318 |
18:18 |
-2,242 |
-1,29% |
171,310 |
171,320 |
173,560 |
6,78 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,300 |
18:18 |
-0,740 |
-0,43% |
172,270 |
172,370 |
173,040 |
604.491,00 |
|
|
Tesla |
A1CX3T |
173,985 |
18:18 |
-4,805 |
-2,69% |
173,970 |
174,000 |
178,790 |
34,75 Mio. |
|
|
Amazon.com |
906866 |
174,590 |
18:18 |
-4,730 |
-2,64% |
174,570 |
174,590 |
179,320 |
21,54 Mio. |
|
|
Apple |
865985 |
190,225 |
18:18 |
-1,065 |
-0,56% |
190,220 |
190,230 |
191,290 |
20,93 Mio. |
|
|
Texas Instruments |
852654 |
190,495 |
18:18 |
-5,185 |
-2,65% |
190,460 |
190,510 |
195,680 |
2,22 Mio. |
|
|
Autodesk |
869964 |
196,455 |
18:18 |
-3,475 |
-1,74% |
196,300 |
196,480 |
199,930 |
1,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
197,450 |
18:18 |
+0,110 |
+0,06% |
197,450 |
197,590 |
197,340 |
299.815,00 |
|
|
QUALCOMM |
883121 |
199,290 |
18:18 |
-5,510 |
-2,69% |
199,280 |
199,380 |
204,800 |
4,85 Mio. |
|
|
Honeywell International |
870153 |
199,500 |
18:18 |
-1,410 |
-0,70% |
199,480 |
199,540 |
200,910 |
889.471,00 |
|
|
Workday |
A1J39P |
209,375 |
18:18 |
+1,935 |
+0,93% |
209,290 |
209,460 |
207,440 |
1,88 Mio. |
|
|
Applied Materials |
865177 |
209,590 |
18:18 |
-6,950 |
-3,21% |
209,490 |
209,580 |
216,540 |
1,67 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
210,635 |
18:18 |
-14,325 |
-6,37% |
210,530 |
210,850 |
224,960 |
2,12 Mio. |
|
|
CDW Corp |
A1W0KL |
220,395 |
18:18 |
-2,445 |
-1,10% |
220,320 |
220,470 |
222,840 |
223.638,00 |
|
|
Biogen |
789617 |
223,960 |
18:18 |
+3,890 |
+1,77% |
223,860 |
224,250 |
220,070 |
386.543,00 |
|
|
Analog Devices |
862485 |
227,910 |
18:18 |
-2,090 |
-0,91% |
227,850 |
227,970 |
230,000 |
1,46 Mio. |
|
|
Marriott International |
913070 |
228,200 |
18:18 |
-0,760 |
-0,33% |
228,060 |
228,200 |
228,960 |
413.799,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
233,875 |
18:18 |
-76,125 |
-24,56% |
233,760 |
233,990 |
310,000 |
6,99 Mio. |
|
|
Automatic Data Processing |
850347 |
241,665 |
18:18 |
+0,755 |
+0,31% |
241,590 |
241,700 |
240,910 |
289.724,00 |
|
|
Verisk Analytics |
A0YA2M |
248,360 |
18:18 |
-1,010 |
-0,40% |
248,280 |
248,440 |
249,370 |
231.706,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
264,735 |
18:18 |
-6,695 |
-2,47% |
264,670 |
264,830 |
271,430 |
641.800,00 |
|
|
Cadence Design Systems |
873567 |
280,170 |
18:18 |
-8,080 |
-2,80% |
280,060 |
280,320 |
288,250 |
791.138,00 |
|
|
Charter Communications |
A2AJX9 |
282,650 |
18:18 |
+6,540 |
+2,37% |
282,480 |
282,830 |
276,110 |
509.903,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
287,490 |
18:18 |
-5,690 |
-1,94% |
287,400 |
287,650 |
293,180 |
1,73 Mio. |
|
|
Amgen |
867900 |
304,150 |
18:18 |
+3,150 |
+1,05% |
304,020 |
304,180 |
301,000 |
484.621,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
307,580 |
18:18 |
-8,340 |
-2,64% |
307,500 |
307,770 |
315,920 |
2,59 Mio. |
|
|
lululemon athletica |
A0MXBY |
309,355 |
18:18 |
+6,455 |
+2,13% |
309,270 |
309,440 |
302,900 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
312,720 |
18:18 |
-7,190 |
-2,25% |
312,470 |
313,030 |
319,910 |
120.437,00 |
|
|
Intuitive Surgical |
888024 |
397,320 |
18:18 |
-6,070 |
-1,50% |
397,050 |
397,510 |
403,390 |
547.215,00 |
|
|
Microsoft Corp |
870747 |
405,145 |
18:18 |
-9,525 |
-2,30% |
405,130 |
405,160 |
414,670 |
14,90 Mio. |
|
|
Adobe |
871981 |
435,125 |
18:18 |
-10,745 |
-2,41% |
434,990 |
435,240 |
445,870 |
2,35 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
448,710 |
18:18 |
+5,660 |
+1,28% |
448,420 |
448,900 |
443,050 |
344.640,00 |
|
|
Meta Platforms |
A1JWVX |
455,320 |
18:18 |
-11,730 |
-2,51% |
455,300 |
455,400 |
467,050 |
5,91 Mio. |
|
|
IDEXX Laboratories |
888210 |
493,230 |
18:18 |
-6,540 |
-1,31% |
493,010 |
493,430 |
499,770 |
251.420,00 |
|
|
Roper Technologies |
883563 |
526,790 |
18:16 |
+0,210 |
+0,04% |
526,530 |
527,170 |
526,580 |
175.196,00 |
|
|
Synopsys |
883703 |
546,030 |
18:18 |
-18,700 |
-3,31% |
546,030 |
546,310 |
564,730 |
341.971,00 |
|
|
Intuit |
886053 |
559,530 |
18:18 |
-3,440 |
-0,61% |
559,460 |
559,730 |
562,970 |
879.022,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
630,340 |
18:18 |
-17,320 |
-2,67% |
630,210 |
630,460 |
647,660 |
1,28 Mio. |
|
|
Cintas Corp |
880205 |
666,720 |
18:17 |
-2,510 |
-0,38% |
666,720 |
667,570 |
669,230 |
117.685,00 |
|
|
KLA Corp |
865884 |
739,055 |
18:18 |
-31,075 |
-4,03% |
738,390 |
739,750 |
770,130 |
357.342,00 |
|
|
Costco Wholesale Corp |
888351 |
796,205 |
18:18 |
-19,135 |
-2,35% |
795,740 |
796,620 |
815,340 |
1,65 Mio. |
|
|
Lam Research Corp |
869686 |
906,467 |
18:17 |
-44,233 |
-4,65% |
905,000 |
906,250 |
950,700 |
436.253,00 |
|
|
ASML Holding NV |
A1J85V |
934,300 |
18:18 |
-31,820 |
-3,29% |
934,300 |
934,820 |
966,120 |
479.123,00 |
|
|
O'Reilly Automotive |
A1H5JY |
964,680 |
18:14 |
+1,040 |
+0,11% |
963,490 |
965,200 |
963,640 |
128.709,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
970,890 |
18:17 |
+0,980 |
+0,10% |
970,010 |
971,890 |
969,910 |
135.575,00 |
|
|
NVIDIA Corp |
918422 |
1.075,690 |
18:18 |
-29,310 |
-2,65% |
1.075,680 |
1.075,970 |
1.105,000 |
28,83 Mio. |
|
|
Broadcom |
A2JG9Z |
1.311,750 |
18:18 |
-52,330 |
-3,84% |
1.311,000 |
1.311,990 |
1.364,080 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.702,115 |
18:18 |
+2,165 |
+0,13% |
1.697,080 |
1.703,600 |
1.699,950 |
125.297,00 |
|
|
Booking Holdings |
A2JEXP |
3.713,480 |
18:17 |
-41,140 |
-1,10% |
3.708,730 |
3.717,080 |
3.754,620 |
62.854,00 |
|