| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.035,92 |
16:17 |
-38,75 |
-0,20% |
- |
- |
19.074,67 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,540 |
16:17 |
+0,010 |
+0,40% |
2,540 |
2,550 |
2,530 |
1,70 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,105 |
16:17 |
-0,015 |
-0,18% |
8,100 |
8,110 |
8,120 |
2,17 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,880 |
16:17 |
-0,060 |
-0,38% |
15,870 |
15,880 |
15,940 |
738.631,00 |
|
|
Intel Corp |
855681 |
30,720 |
16:17 |
-0,190 |
-0,61% |
30,720 |
30,730 |
30,910 |
4,64 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,115 |
16:17 |
-0,325 |
-1,00% |
32,100 |
32,110 |
32,440 |
439.534,00 |
|
|
CSX Corp |
865857 |
32,710 |
16:17 |
-0,220 |
-0,67% |
32,700 |
32,710 |
32,930 |
665.533,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,600 |
16:17 |
+0,050 |
+0,15% |
33,600 |
33,610 |
33,550 |
765.166,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,960 |
16:17 |
-0,200 |
-0,59% |
33,950 |
33,960 |
34,160 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,211 |
16:17 |
+0,001 |
+0,00% |
36,210 |
36,220 |
36,210 |
1,17 Mio. |
|
|
Comcast Corp |
157484 |
38,440 |
16:17 |
-0,350 |
-0,90% |
38,450 |
38,460 |
38,790 |
2,35 Mio. |
|
|
Cisco Systems |
878841 |
45,425 |
16:17 |
-0,425 |
-0,93% |
45,420 |
45,430 |
45,850 |
1,52 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,060 |
16:16 |
-0,610 |
-1,28% |
47,050 |
47,090 |
47,670 |
160.477,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,920 |
16:17 |
-0,080 |
-0,16% |
50,910 |
50,920 |
51,000 |
1,20 Mio. |
|
|
Copart |
893807 |
53,140 |
16:17 |
-0,450 |
-0,84% |
53,140 |
53,160 |
53,590 |
246.349,00 |
|
|
Xcel Energy |
855009 |
54,720 |
16:17 |
-0,520 |
-0,94% |
54,700 |
54,720 |
55,240 |
259.697,00 |
|
|
Fortinet |
A0YEFE |
59,850 |
16:17 |
-0,240 |
-0,40% |
59,850 |
59,870 |
60,090 |
399.881,00 |
|
|
Fastenal Company |
887891 |
62,865 |
16:17 |
-0,515 |
-0,81% |
62,860 |
62,880 |
63,380 |
192.792,00 |
|
|
Gilead Sciences |
885823 |
64,470 |
16:17 |
-0,780 |
-1,20% |
64,470 |
64,500 |
65,250 |
561.013,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,225 |
16:16 |
-1,025 |
-1,52% |
66,200 |
66,240 |
67,250 |
176.531,00 |
|
|
PayPal Holdings |
A14R7U |
65,270 |
16:17 |
-1,820 |
-2,71% |
65,270 |
65,290 |
67,090 |
2,48 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,980 |
16:17 |
-0,320 |
-0,48% |
66,980 |
66,990 |
67,300 |
598.418,00 |
|
|
Marvell Technology |
A3CNLD |
69,370 |
16:17 |
-0,100 |
-0,14% |
69,320 |
69,370 |
69,470 |
756.729,00 |
|
|
ON Semiconductor Corp |
930124 |
72,590 |
16:17 |
-0,910 |
-1,24% |
72,580 |
72,600 |
73,500 |
492.676,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,260 |
16:17 |
-1,050 |
-1,41% |
73,230 |
73,290 |
74,310 |
205.210,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,710 |
16:17 |
-1,070 |
-1,41% |
74,680 |
74,740 |
75,780 |
287.255,00 |
|
|
CoStar Group |
922134 |
75,560 |
16:17 |
-0,870 |
-1,14% |
75,520 |
75,610 |
76,430 |
209.199,00 |
|
|
AstraZeneca PLC |
886715 |
79,180 |
16:17 |
-1,030 |
-1,28% |
79,180 |
79,200 |
80,210 |
779.033,00 |
|
|
Starbucks Corp |
884437 |
80,120 |
16:17 |
-1,480 |
-1,81% |
80,110 |
80,120 |
81,600 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,060 |
16:17 |
-0,490 |
-0,55% |
88,030 |
88,080 |
88,550 |
558.907,00 |
|
|
Microchip Technology |
886105 |
93,230 |
16:17 |
-1,070 |
-1,13% |
93,210 |
93,240 |
94,300 |
339.604,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,570 |
16:17 |
+0,920 |
+0,99% |
93,520 |
93,580 |
92,650 |
408.270,00 |
|
|
PACCAR |
861114 |
106,540 |
16:16 |
-0,890 |
-0,83% |
106,540 |
106,630 |
107,430 |
235.291,00 |
|
|
Dollar Tree |
A0NFQC |
110,910 |
16:16 |
+0,720 |
+0,65% |
110,830 |
110,990 |
110,190 |
267.693,00 |
|
|
Illumina |
927079 |
111,120 |
16:17 |
+1,300 |
+1,18% |
111,060 |
111,180 |
109,820 |
332.131,00 |
|
|
DoorDash |
A2QHEA |
112,109 |
16:17 |
-0,141 |
-0,13% |
112,110 |
112,180 |
112,250 |
259.490,00 |
|
|
Datadog |
A2PSFR |
112,800 |
16:17 |
-0,190 |
-0,17% |
112,710 |
112,850 |
112,990 |
1,48 Mio. |
|
|
DexCom |
A0D9T1 |
117,235 |
16:16 |
+0,665 |
+0,57% |
117,150 |
117,330 |
116,570 |
268.965,00 |
|
|
NVIDIA Corp. |
918422 |
121,440 |
16:17 |
-0,350 |
-0,29% |
121,430 |
121,460 |
121,790 |
56,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,100 |
16:17 |
+0,160 |
+0,13% |
122,090 |
122,210 |
121,940 |
287.746,00 |
|
|
Micron Technology |
869020 |
134,640 |
16:17 |
-0,180 |
-0,13% |
134,630 |
134,660 |
134,820 |
2,32 Mio. |
|
|
Electronic Arts |
878372 |
135,560 |
16:17 |
-0,650 |
-0,48% |
135,520 |
135,630 |
136,210 |
291.278,00 |
|
|
Ross Stores |
870053 |
143,880 |
16:16 |
-0,880 |
-0,61% |
143,850 |
143,930 |
144,760 |
276.445,00 |
|
|
Airbnb |
A2QG35 |
147,870 |
16:17 |
-0,200 |
-0,14% |
147,870 |
147,930 |
148,070 |
604.269,00 |
|
|
PDD Holdings |
A2JRK6 |
148,140 |
16:17 |
-0,340 |
-0,23% |
148,100 |
148,190 |
148,480 |
1,59 Mio. |
|
|
Moderna |
A2N9D9 |
148,110 |
16:17 |
-0,480 |
-0,32% |
148,010 |
148,310 |
148,590 |
477.372,00 |
|
|
Take-Two Interactive Software |
914508 |
160,090 |
16:17 |
-0,450 |
-0,28% |
159,960 |
160,120 |
160,540 |
158.877,00 |
|
|
Advanced Micro Devices |
863186 |
158,055 |
16:17 |
-2,285 |
-1,43% |
158,040 |
158,080 |
160,340 |
10,87 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,440 |
16:17 |
+0,270 |
+0,17% |
162,310 |
162,560 |
162,170 |
103.767,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
164,455 |
16:17 |
-1,445 |
-0,87% |
164,410 |
164,470 |
165,900 |
1,62 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,435 |
16:17 |
+0,315 |
+0,18% |
171,350 |
171,520 |
171,120 |
145.113,00 |
|
|
Tesla |
A1CX3T |
169,430 |
16:17 |
-4,360 |
-2,51% |
169,410 |
169,440 |
173,790 |
18,96 Mio. |
|
|
Alphabet |
A14Y6F |
174,745 |
16:17 |
-0,265 |
-0,15% |
174,730 |
174,750 |
175,010 |
7,92 Mio. |
|
|
Alphabet |
A14Y6H |
176,370 |
16:17 |
-0,260 |
-0,15% |
176,340 |
176,370 |
176,630 |
2,61 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,790 |
16:17 |
-0,900 |
-0,50% |
179,790 |
179,850 |
180,690 |
808.550,00 |
|
|
Zscaler |
A2JF28 |
186,300 |
16:17 |
+2,390 |
+1,30% |
186,110 |
186,490 |
183,910 |
549.317,00 |
|
|
Amazon.com |
906866 |
185,985 |
16:17 |
-1,075 |
-0,57% |
185,990 |
186,000 |
187,060 |
5,10 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,460 |
16:17 |
-1,510 |
-0,78% |
192,390 |
192,570 |
193,970 |
95.686,00 |
|
|
Texas Instruments |
852654 |
195,645 |
16:17 |
-1,975 |
-1,00% |
195,620 |
195,670 |
197,620 |
301.454,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
199,674 |
16:17 |
+6,554 |
+3,39% |
199,620 |
199,640 |
193,120 |
34,73 Mio. |
|
|
QUALCOMM |
883121 |
206,780 |
16:17 |
-2,570 |
-1,23% |
206,710 |
206,830 |
209,350 |
1,75 Mio. |
|
|
Honeywell International |
870153 |
208,400 |
16:17 |
-2,340 |
-1,11% |
208,300 |
208,440 |
210,740 |
326.493,00 |
|
|
Workday |
A1J39P |
213,760 |
16:16 |
+1,030 |
+0,48% |
213,620 |
213,860 |
212,730 |
246.183,00 |
|
|
Autodesk |
869964 |
210,425 |
16:17 |
-7,775 |
-3,56% |
210,340 |
210,510 |
218,200 |
728.192,00 |
|
|
Constellation Energy Corp |
A3DCXB |
215,960 |
16:17 |
+1,330 |
+0,62% |
215,780 |
216,110 |
214,630 |
737.639,00 |
|
|
CDW Corp |
A1W0KL |
223,000 |
16:15 |
-0,900 |
-0,40% |
222,980 |
223,170 |
223,900 |
33.242,00 |
|
|
MongoDB |
A2DYB1 |
221,990 |
16:17 |
-2,630 |
-1,17% |
221,890 |
222,150 |
224,620 |
369.718,00 |
|
|
Biogen |
789617 |
227,105 |
16:16 |
+1,125 |
+0,50% |
226,900 |
227,260 |
225,980 |
140.785,00 |
|
|
Applied Materials |
865177 |
225,860 |
16:17 |
-2,300 |
-1,01% |
225,800 |
225,920 |
228,160 |
511.651,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,290 |
16:17 |
-1,470 |
-0,63% |
231,250 |
231,400 |
232,760 |
131.756,00 |
|
|
Analog Devices |
862485 |
234,515 |
16:17 |
-0,855 |
-0,36% |
234,430 |
234,600 |
235,370 |
223.083,00 |
|
|
Automatic Data Processing |
850347 |
245,010 |
16:17 |
-1,860 |
-0,75% |
244,810 |
245,110 |
246,870 |
162.385,00 |
|
|
Verisk Analytics |
A0YA2M |
263,140 |
16:16 |
-0,340 |
-0,13% |
262,830 |
263,340 |
263,480 |
37.568,00 |
|
|
Charter Communications |
A2AJX9 |
276,045 |
16:16 |
-0,025 |
-0,01% |
275,690 |
276,440 |
276,070 |
120.705,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,940 |
16:17 |
-2,910 |
-1,05% |
273,740 |
274,140 |
276,850 |
152.392,00 |
|
|
Cadence Design Systems |
873567 |
296,870 |
16:17 |
+0,690 |
+0,23% |
296,600 |
296,860 |
296,180 |
192.253,00 |
|
|
Amgen |
867900 |
301,160 |
16:17 |
-3,560 |
-1,17% |
301,110 |
301,200 |
304,720 |
235.250,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
312,800 |
16:17 |
+3,750 |
+1,21% |
312,700 |
313,010 |
309,050 |
668.670,00 |
|
|
lululemon athletica |
A0MXBY |
316,050 |
16:17 |
-2,210 |
-0,69% |
316,000 |
316,210 |
318,260 |
394.263,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
320,350 |
16:16 |
-2,960 |
-0,92% |
320,260 |
321,660 |
323,310 |
116.534,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
376,510 |
16:17 |
+1,940 |
+0,52% |
376,290 |
376,750 |
374,570 |
1,49 Mio. |
|
|
Intuitive Surgical |
888024 |
416,370 |
16:16 |
-2,010 |
-0,48% |
416,360 |
416,600 |
418,380 |
123.591,00 |
|
|
Microsoft Corp |
870747 |
426,920 |
16:17 |
-0,950 |
-0,22% |
426,850 |
426,950 |
427,870 |
1,67 Mio. |
|
|
Adobe |
871981 |
456,790 |
16:17 |
-3,150 |
-0,68% |
456,620 |
457,040 |
459,940 |
413.223,00 |
|
|
Vertex Pharmaceuticals |
882807 |
479,380 |
16:16 |
-3,900 |
-0,81% |
479,010 |
479,510 |
483,280 |
90.618,00 |
|
|
Meta Platforms |
A1JWVX |
502,360 |
16:17 |
-0,240 |
-0,05% |
502,130 |
502,390 |
502,600 |
1,93 Mio. |
|
|
IDEXX Laboratories |
888210 |
504,640 |
16:16 |
-3,620 |
-0,71% |
503,870 |
504,860 |
508,260 |
25.953,00 |
|
|
Roper Technologies |
883563 |
553,075 |
16:16 |
-3,425 |
-0,62% |
552,640 |
553,480 |
556,500 |
20.698,00 |
|
|
Intuit |
886053 |
564,240 |
16:17 |
-3,000 |
-0,53% |
564,200 |
564,940 |
567,240 |
168.055,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
571,537 |
16:15 |
-4,643 |
-0,81% |
571,020 |
571,830 |
576,180 |
79.101,00 |
|
|
Netflix |
552484 |
643,720 |
16:17 |
-0,780 |
-0,12% |
643,280 |
643,550 |
644,500 |
352.820,00 |
|
|
Cintas Corp |
880205 |
683,825 |
16:16 |
-0,345 |
-0,05% |
683,820 |
684,620 |
684,170 |
22.782,00 |
|
|
KLA Corp |
865884 |
787,335 |
16:17 |
-7,045 |
-0,89% |
786,350 |
788,320 |
794,380 |
62.433,00 |
|
|
Costco Wholesale Corp |
888351 |
845,760 |
16:16 |
-2,580 |
-0,30% |
845,240 |
845,880 |
848,340 |
261.786,00 |
|
|
O'Reilly Automotive |
A1H5JY |
983,565 |
16:16 |
+8,425 |
+0,86% |
982,850 |
984,240 |
975,140 |
46.626,00 |
|
|
Lam Research Corp |
869686 |
984,810 |
16:16 |
-18,260 |
-1,82% |
984,570 |
986,720 |
1.003,070 |
104.642,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.003,430 |
16:17 |
+1,700 |
+0,17% |
1.001,450 |
1.004,320 |
1.001,730 |
33.690,00 |
|
|
ASML Holding NV |
A1J85V |
1.026,620 |
16:17 |
-15,090 |
-1,45% |
1.026,150 |
1.026,720 |
1.041,710 |
185.424,00 |
|
|
Broadcom |
A2JG9Z |
1.429,780 |
16:17 |
-10,690 |
-0,74% |
1.428,740 |
1.430,820 |
1.440,470 |
417.513,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.591,450 |
16:12 |
-10,430 |
-0,65% |
1.590,010 |
1.594,200 |
1.601,880 |
23.136,00 |
|
|
Booking Holdings |
A2JEXP |
3.797,460 |
16:15 |
+8,740 |
+0,23% |
3.784,660 |
3.799,410 |
3.788,720 |
27.576,00 |
|