| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.689,50 |
20:53 |
+88,52 |
+0,48% |
- |
- |
18.600,97 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,610 |
20:53 |
-0,160 |
-5,78% |
2,610 |
2,620 |
2,770 |
14,77 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
20:53 |
-0,040 |
-0,48% |
8,280 |
8,290 |
8,330 |
13,94 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,120 |
20:53 |
+0,200 |
+1,25% |
16,110 |
16,120 |
15,920 |
4,26 Mio. |
|
|
Intel Corp |
855681 |
30,270 |
20:53 |
-0,020 |
-0,07% |
30,260 |
30,270 |
30,290 |
29,61 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,780 |
20:53 |
-0,370 |
-1,15% |
31,770 |
31,780 |
32,150 |
3,15 Mio. |
|
|
CSX Corp |
865857 |
32,935 |
20:53 |
-0,245 |
-0,74% |
32,930 |
32,940 |
33,180 |
4,26 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,805 |
20:53 |
+0,435 |
+1,27% |
34,800 |
34,810 |
34,370 |
5,08 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,635 |
20:53 |
+0,535 |
+1,52% |
35,630 |
35,640 |
35,100 |
5,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,510 |
20:53 |
+0,310 |
+0,83% |
37,500 |
37,510 |
37,200 |
1,93 Mio. |
|
|
Comcast Corp |
157484 |
39,765 |
20:53 |
+0,185 |
+0,47% |
39,760 |
39,770 |
39,580 |
6,45 Mio. |
|
|
Cisco Systems |
878841 |
47,570 |
20:53 |
+0,920 |
+1,97% |
47,560 |
47,570 |
46,650 |
11,38 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,060 |
20:53 |
-0,550 |
-1,13% |
48,030 |
48,080 |
48,610 |
569.193,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,965 |
20:53 |
+0,075 |
+0,14% |
51,960 |
51,970 |
51,890 |
14,99 Mio. |
|
|
Copart |
893807 |
53,220 |
20:53 |
+0,570 |
+1,08% |
53,210 |
53,220 |
52,650 |
2,17 Mio. |
|
|
Xcel Energy |
855009 |
56,480 |
20:53 |
+1,200 |
+2,17% |
56,470 |
56,480 |
55,280 |
1,61 Mio. |
|
|
Fortinet |
A0YEFE |
59,000 |
20:53 |
+0,200 |
+0,34% |
58,990 |
59,000 |
58,800 |
1,88 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,565 |
20:53 |
+0,105 |
+0,17% |
63,560 |
63,570 |
63,460 |
5,58 Mio. |
|
|
Gilead Sciences |
885823 |
64,265 |
20:53 |
+0,835 |
+1,32% |
64,260 |
64,270 |
63,430 |
2,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,370 |
20:53 |
+0,060 |
+0,09% |
64,370 |
64,390 |
64,310 |
1,27 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,550 |
20:53 |
-0,230 |
-0,35% |
65,550 |
65,560 |
65,780 |
995.989,00 |
|
|
Marvell Technology |
A3CNLD |
67,125 |
20:53 |
-1,085 |
-1,59% |
67,120 |
67,140 |
68,210 |
7,54 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,295 |
20:53 |
+0,945 |
+1,40% |
68,290 |
68,300 |
67,350 |
2,67 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,870 |
20:53 |
-1,320 |
-1,80% |
71,880 |
71,900 |
73,190 |
1,63 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,000 |
20:52 |
+0,260 |
+0,35% |
73,980 |
74,000 |
73,740 |
327.120,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,730 |
20:53 |
+0,580 |
+0,75% |
77,720 |
77,750 |
77,150 |
1,01 Mio. |
|
|
CoStar Group |
922134 |
79,165 |
20:53 |
+1,115 |
+1,43% |
79,150 |
79,180 |
78,050 |
1,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,885 |
20:53 |
+0,895 |
+1,13% |
79,880 |
79,890 |
78,990 |
2,36 Mio. |
|
|
Starbucks Corp |
884437 |
82,790 |
20:53 |
+0,710 |
+0,86% |
82,780 |
82,790 |
82,080 |
8,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,910 |
20:53 |
+0,830 |
+0,92% |
90,900 |
90,920 |
90,080 |
1,17 Mio. |
|
|
Microchip Technology |
886105 |
94,701 |
20:53 |
-0,918 |
-0,96% |
94,690 |
94,730 |
95,620 |
2,62 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,995 |
20:53 |
+1,885 |
+2,02% |
94,990 |
95,040 |
93,110 |
1,75 Mio. |
|
|
Illumina |
927079 |
102,690 |
20:52 |
-0,680 |
-0,66% |
102,650 |
102,730 |
103,370 |
2,73 Mio. |
|
|
PACCAR |
861114 |
106,060 |
20:53 |
+0,570 |
+0,54% |
106,050 |
106,070 |
105,490 |
1,31 Mio. |
|
|
Datadog |
A2PSFR |
109,380 |
20:53 |
+0,040 |
+0,04% |
109,360 |
109,400 |
109,340 |
2,70 Mio. |
|
|
DoorDash |
A2QHEA |
111,590 |
20:53 |
+0,770 |
+0,69% |
111,570 |
111,610 |
110,820 |
2,16 Mio. |
|
|
DexCom |
A0D9T1 |
116,265 |
20:53 |
+1,035 |
+0,90% |
116,220 |
116,310 |
115,230 |
1,73 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,110 |
20:53 |
+0,130 |
+0,11% |
121,060 |
121,120 |
120,980 |
2,25 Mio. |
|
|
Paychex |
868284 |
122,080 |
20:53 |
+1,930 |
+1,61% |
122,030 |
122,080 |
120,150 |
699.844,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
126,865 |
20:53 |
-1,305 |
-1,02% |
126,860 |
126,880 |
128,170 |
8,45 Mio. |
|
|
Electronic Arts |
878372 |
135,360 |
20:53 |
+2,370 |
+1,78% |
135,340 |
135,380 |
132,990 |
851.592,00 |
|
|
Ross Stores |
870053 |
140,940 |
20:53 |
-0,280 |
-0,20% |
140,910 |
140,940 |
141,220 |
1,27 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,891 |
20:53 |
-1,029 |
-0,70% |
145,910 |
145,940 |
146,920 |
4,44 Mio. |
|
|
Moderna |
A2N9D9 |
146,980 |
20:53 |
-0,840 |
-0,57% |
146,840 |
146,970 |
147,820 |
2,08 Mio. |
|
|
Airbnb |
A2QG35 |
147,805 |
20:53 |
+1,555 |
+1,06% |
147,790 |
147,820 |
146,250 |
1,96 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
158,800 |
20:52 |
-0,620 |
-0,39% |
158,680 |
158,870 |
159,420 |
939.098,00 |
|
|
Advanced Micro Devices |
863186 |
161,212 |
20:53 |
-2,338 |
-1,43% |
161,200 |
161,220 |
163,550 |
34,95 Mio. |
|
|
Take-Two Interactive Software |
914508 |
166,140 |
20:53 |
+2,500 |
+1,53% |
166,090 |
166,170 |
163,640 |
1,01 Mio. |
|
|
Zscaler |
A2JF28 |
170,210 |
20:53 |
+1,190 |
+0,70% |
170,130 |
170,290 |
169,020 |
1,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
173,130 |
20:53 |
+3,800 |
+2,24% |
173,050 |
173,220 |
169,330 |
2,21 Mio. |
|
|
Alphabet |
A14Y6F |
173,190 |
20:53 |
+0,020 |
+0,01% |
173,190 |
173,200 |
173,170 |
12,35 Mio. |
|
|
PepsiCo |
851995 |
174,120 |
20:53 |
+2,890 |
+1,69% |
174,110 |
174,130 |
171,230 |
2,05 Mio. |
|
|
Alphabet |
A14Y6H |
174,570 |
20:53 |
+0,150 |
+0,09% |
174,580 |
174,590 |
174,420 |
7,44 Mio. |
|
|
Tesla |
A1CX3T |
177,548 |
20:53 |
+1,258 |
+0,71% |
177,540 |
177,560 |
176,290 |
48,22 Mio. |
|
|
T-Mobile US |
A1T7LU |
178,110 |
20:53 |
+5,030 |
+2,91% |
178,090 |
178,110 |
173,080 |
3,84 Mio. |
|
|
Amazon.com |
906866 |
179,620 |
20:53 |
+1,280 |
+0,72% |
179,650 |
179,660 |
178,340 |
17,73 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,780 |
20:53 |
-2,930 |
-1,54% |
187,710 |
187,760 |
190,710 |
1,08 Mio. |
|
|
Texas Instruments |
852654 |
194,240 |
20:53 |
+0,520 |
+0,27% |
194,230 |
194,280 |
193,720 |
2,18 Mio. |
|
|
Apple |
865985 |
194,965 |
20:53 |
+0,935 |
+0,48% |
194,960 |
194,970 |
194,030 |
29,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
203,880 |
20:53 |
-4,380 |
-2,10% |
203,780 |
203,900 |
208,260 |
3,37 Mio. |
|
|
QUALCOMM |
883121 |
204,730 |
20:53 |
-1,180 |
-0,57% |
204,690 |
204,760 |
205,910 |
3,62 Mio. |
|
|
Honeywell International |
870153 |
207,935 |
20:53 |
+5,475 |
+2,70% |
207,910 |
207,950 |
202,460 |
2,20 Mio. |
|
|
Autodesk |
869964 |
211,720 |
20:53 |
+0,900 |
+0,43% |
211,710 |
211,770 |
210,820 |
2,10 Mio. |
|
|
Workday |
A1J39P |
211,790 |
20:53 |
+0,960 |
+0,46% |
211,740 |
211,830 |
210,830 |
2,35 Mio. |
|
|
Applied Materials |
865177 |
212,540 |
20:53 |
-1,670 |
-0,78% |
212,420 |
212,570 |
214,210 |
2,11 Mio. |
|
|
CDW Corp |
A1W0KL |
222,250 |
20:52 |
-1,240 |
-0,55% |
222,220 |
222,390 |
223,490 |
354.756,00 |
|
|
Marriott International |
913070 |
231,570 |
20:53 |
+3,190 |
+1,40% |
231,470 |
231,610 |
228,380 |
579.960,00 |
|
|
Analog Devices |
862485 |
231,870 |
20:53 |
-0,340 |
-0,15% |
231,860 |
231,970 |
232,210 |
1,19 Mio. |
|
|
Biogen |
789617 |
233,260 |
20:53 |
+3,460 |
+1,51% |
233,130 |
233,400 |
229,800 |
407.101,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
234,115 |
20:53 |
-0,495 |
-0,21% |
233,900 |
234,200 |
234,610 |
2,12 Mio. |
|
|
Automatic Data Processing |
850347 |
247,180 |
20:52 |
+3,160 |
+1,29% |
247,180 |
247,320 |
244,020 |
442.891,00 |
|
|
Verisk Analytics |
A0YA2M |
257,807 |
20:52 |
+4,057 |
+1,60% |
257,710 |
257,870 |
253,750 |
307.784,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,695 |
20:53 |
-1,245 |
-0,46% |
268,620 |
268,800 |
269,940 |
970.444,00 |
|
|
Charter Communications |
A2AJX9 |
282,710 |
20:52 |
-3,510 |
-1,23% |
282,600 |
282,870 |
286,220 |
349.074,00 |
|
|
Cadence Design Systems |
873567 |
286,950 |
20:53 |
+0,800 |
+0,28% |
286,820 |
287,030 |
286,150 |
745.644,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,090 |
20:53 |
-3,390 |
-1,15% |
291,050 |
291,260 |
294,480 |
1,74 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
306,400 |
20:53 |
-2,290 |
-0,74% |
306,360 |
306,480 |
308,690 |
3,69 Mio. |
|
|
lululemon athletica |
A0MXBY |
307,350 |
20:53 |
+0,730 |
+0,24% |
307,310 |
307,470 |
306,620 |
1,47 Mio. |
|
|
Amgen |
867900 |
309,810 |
20:53 |
+2,390 |
+0,78% |
309,750 |
309,820 |
307,420 |
798.649,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
315,920 |
20:52 |
+1,170 |
+0,37% |
316,000 |
316,380 |
314,750 |
254.025,00 |
|
|
Intuitive Surgical |
888024 |
407,570 |
20:53 |
+3,710 |
+0,92% |
407,450 |
407,720 |
403,860 |
533.496,00 |
|
|
Microsoft Corp |
870747 |
414,970 |
20:53 |
+1,450 |
+0,35% |
414,970 |
415,020 |
413,520 |
7,52 Mio. |
|
|
Adobe |
871981 |
447,930 |
20:53 |
+8,910 |
+2,03% |
447,810 |
447,990 |
439,020 |
2,06 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
476,880 |
20:53 |
+6,700 |
+1,42% |
476,780 |
476,980 |
470,180 |
638.109,00 |
|
|
Meta Platforms |
A1JWVX |
478,500 |
20:53 |
+1,010 |
+0,21% |
478,380 |
478,630 |
477,490 |
4,86 Mio. |
|
|
IDEXX Laboratories |
888210 |
489,050 |
20:52 |
-3,380 |
-0,69% |
488,640 |
489,280 |
492,430 |
438.793,00 |
|
|
Roper Technologies |
883563 |
544,140 |
20:52 |
+7,980 |
+1,49% |
544,140 |
544,530 |
536,160 |
238.674,00 |
|
|
Synopsys |
883703 |
562,500 |
20:52 |
+1,320 |
+0,24% |
562,270 |
562,760 |
561,180 |
468.580,00 |
|
|
Intuit |
886053 |
573,360 |
20:52 |
+6,140 |
+1,08% |
573,160 |
573,520 |
567,220 |
763.351,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
634,810 |
20:53 |
+1,020 |
+0,16% |
634,540 |
634,810 |
633,790 |
1,67 Mio. |
|
|
Cintas Corp |
880205 |
684,740 |
20:52 |
+10,190 |
+1,51% |
684,400 |
684,910 |
674,550 |
240.623,00 |
|
|
KLA Corp |
865884 |
752,480 |
20:53 |
-1,670 |
-0,22% |
752,210 |
753,150 |
754,150 |
243.901,00 |
|
|
Costco Wholesale Corp |
888351 |
827,330 |
20:53 |
+11,940 |
+1,46% |
827,120 |
827,580 |
815,390 |
920.001,00 |
|
|
Lam Research Corp |
869686 |
924,405 |
20:53 |
-11,225 |
-1,20% |
923,950 |
924,980 |
935,630 |
373.370,00 |
|
|
ASML Holding NV |
A1J85V |
953,515 |
20:52 |
-11,965 |
-1,24% |
952,620 |
954,330 |
965,480 |
451.995,00 |
|
|
O'Reilly Automotive |
A1H5JY |
969,430 |
20:52 |
+12,820 |
+1,34% |
968,060 |
969,990 |
956,610 |
142.008,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,345 |
20:51 |
+9,865 |
+1,00% |
998,690 |
1.000,000 |
989,480 |
192.586,00 |
|
|
NVIDIA Corp |
918422 |
1.164,049 |
20:53 |
+14,049 |
+1,22% |
1.163,920 |
1.164,190 |
1.150,000 |
30,65 Mio. |
|
|
Broadcom |
A2JG9Z |
1.326,540 |
20:53 |
+4,640 |
+0,35% |
1.326,040 |
1.327,060 |
1.321,900 |
1,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.640,270 |
20:52 |
-52,870 |
-3,12% |
1.640,000 |
1.642,850 |
1.693,140 |
272.590,00 |
|
|
Booking Holdings |
A2JEXP |
3.810,000 |
20:52 |
+46,360 |
+1,23% |
3.804,410 |
3.814,920 |
3.763,640 |
79.862,00 |
|