| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.068,50 |
18:15 |
-6,17 |
-0,03% |
- |
- |
19.074,67 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,570 |
18:15 |
+0,040 |
+1,58% |
2,560 |
2,570 |
2,530 |
5,06 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,154 |
18:15 |
+0,034 |
+0,42% |
8,150 |
8,160 |
8,120 |
5,79 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,819 |
18:15 |
-0,121 |
-0,76% |
15,810 |
15,820 |
15,940 |
1,79 Mio. |
|
|
Intel Corp |
855681 |
30,790 |
18:15 |
-0,120 |
-0,39% |
30,780 |
30,790 |
30,910 |
10,33 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,065 |
18:15 |
-0,375 |
-1,16% |
32,060 |
32,070 |
32,440 |
913.738,00 |
|
|
CSX Corp |
865857 |
32,625 |
18:15 |
-0,305 |
-0,93% |
32,620 |
32,630 |
32,930 |
1,91 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,650 |
18:15 |
+0,100 |
+0,30% |
33,640 |
33,650 |
33,550 |
1,63 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,900 |
18:15 |
-0,260 |
-0,76% |
33,890 |
33,900 |
34,160 |
1,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,365 |
18:15 |
+0,155 |
+0,43% |
36,360 |
36,370 |
36,210 |
2,44 Mio. |
|
|
Comcast Corp |
157484 |
38,450 |
18:15 |
-0,340 |
-0,88% |
38,450 |
38,460 |
38,790 |
6,10 Mio. |
|
|
Cisco Systems |
878841 |
45,445 |
18:15 |
-0,405 |
-0,88% |
45,440 |
45,450 |
45,850 |
4,50 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,715 |
18:14 |
+0,045 |
+0,09% |
47,690 |
47,720 |
47,670 |
416.937,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,015 |
18:15 |
+0,015 |
+0,03% |
51,010 |
51,020 |
51,000 |
2,97 Mio. |
|
|
Copart |
893807 |
53,345 |
18:15 |
-0,245 |
-0,46% |
53,340 |
53,350 |
53,590 |
578.441,00 |
|
|
Xcel Energy |
855009 |
54,920 |
18:15 |
-0,320 |
-0,58% |
54,920 |
54,930 |
55,240 |
639.814,00 |
|
|
Fortinet |
A0YEFE |
60,020 |
18:15 |
-0,070 |
-0,12% |
60,020 |
60,050 |
60,090 |
1,00 Mio. |
|
|
Fastenal Company |
887891 |
62,920 |
18:15 |
-0,460 |
-0,73% |
62,910 |
62,930 |
63,380 |
822.792,00 |
|
|
Gilead Sciences |
885823 |
64,730 |
18:15 |
-0,520 |
-0,80% |
64,710 |
64,730 |
65,250 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,960 |
18:15 |
-2,130 |
-3,17% |
64,960 |
64,970 |
67,090 |
7,08 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,490 |
18:14 |
-0,760 |
-1,13% |
66,480 |
66,500 |
67,250 |
407.439,00 |
|
|
Mondelez International |
A1J4U0 |
67,315 |
18:15 |
+0,015 |
+0,02% |
67,310 |
67,320 |
67,300 |
1,44 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,955 |
18:15 |
+0,485 |
+0,70% |
69,940 |
69,970 |
69,470 |
2,37 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,390 |
18:15 |
-0,110 |
-0,15% |
73,370 |
73,410 |
73,500 |
1,15 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,530 |
18:15 |
-0,780 |
-1,05% |
73,520 |
73,560 |
74,310 |
604.916,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,130 |
18:15 |
-0,650 |
-0,86% |
75,110 |
75,170 |
75,780 |
883.418,00 |
|
|
CoStar Group |
922134 |
76,310 |
18:15 |
-0,120 |
-0,16% |
76,300 |
76,350 |
76,430 |
621.256,00 |
|
|
AstraZeneca PLC |
886715 |
79,220 |
18:15 |
-0,990 |
-1,23% |
79,220 |
79,230 |
80,210 |
2,01 Mio. |
|
|
Starbucks Corp |
884437 |
80,080 |
18:15 |
-1,520 |
-1,86% |
80,070 |
80,090 |
81,600 |
2,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,770 |
18:15 |
+0,220 |
+0,25% |
88,760 |
88,780 |
88,550 |
900.908,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,750 |
18:15 |
+0,100 |
+0,11% |
92,730 |
92,850 |
92,650 |
1,19 Mio. |
|
|
Microchip Technology |
886105 |
93,170 |
18:15 |
-1,130 |
-1,20% |
93,160 |
93,180 |
94,300 |
925.762,00 |
|
|
PACCAR |
861114 |
106,445 |
18:15 |
-0,985 |
-0,92% |
106,420 |
106,480 |
107,430 |
600.747,00 |
|
|
Illumina |
927079 |
111,060 |
18:15 |
+1,240 |
+1,13% |
111,010 |
111,110 |
109,820 |
839.048,00 |
|
|
Dollar Tree |
A0NFQC |
110,310 |
18:15 |
+0,120 |
+0,11% |
110,250 |
110,380 |
110,190 |
623.444,00 |
|
|
DoorDash |
A2QHEA |
111,886 |
18:15 |
-0,364 |
-0,32% |
111,850 |
111,910 |
112,250 |
872.127,00 |
|
|
Datadog |
A2PSFR |
113,700 |
18:15 |
+0,710 |
+0,63% |
113,650 |
113,750 |
112,990 |
2,57 Mio. |
|
|
DexCom |
A0D9T1 |
116,150 |
18:15 |
-0,420 |
-0,36% |
116,100 |
116,200 |
116,570 |
592.101,00 |
|
|
NVIDIA Corp |
918422 |
120,120 |
18:15 |
-1,670 |
-1,37% |
120,120 |
120,130 |
121,790 |
133,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
123,000 |
18:15 |
+1,060 |
+0,87% |
122,980 |
123,020 |
121,940 |
626.438,00 |
|
|
Micron Technology |
869020 |
134,480 |
18:15 |
-0,340 |
-0,25% |
134,460 |
134,520 |
134,820 |
7,54 Mio. |
|
|
Electronic Arts |
878372 |
135,730 |
18:15 |
-0,480 |
-0,35% |
135,700 |
135,760 |
136,210 |
593.633,00 |
|
|
Ross Stores |
870053 |
143,955 |
18:15 |
-0,805 |
-0,56% |
143,920 |
143,980 |
144,760 |
634.127,00 |
|
|
Airbnb |
A2QG35 |
147,030 |
18:15 |
-1,040 |
-0,70% |
147,030 |
147,100 |
148,070 |
1,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,800 |
18:15 |
-0,680 |
-0,46% |
147,750 |
147,810 |
148,480 |
3,45 Mio. |
|
|
Moderna |
A2N9D9 |
148,930 |
18:15 |
+0,340 |
+0,23% |
148,700 |
149,000 |
148,590 |
760.062,00 |
|
|
Advanced Micro Devices |
863186 |
157,830 |
18:15 |
-2,510 |
-1,57% |
157,810 |
157,840 |
160,340 |
22,60 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,005 |
18:15 |
-1,535 |
-0,96% |
158,940 |
159,040 |
160,540 |
538.453,00 |
|
|
Atlassian Corp |
A3DUN5 |
161,760 |
18:14 |
-0,410 |
-0,25% |
161,680 |
161,870 |
162,170 |
305.037,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
164,950 |
18:15 |
-0,950 |
-0,57% |
164,930 |
164,970 |
165,900 |
2,94 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,800 |
18:14 |
+0,680 |
+0,40% |
171,690 |
171,810 |
171,120 |
535.163,00 |
|
|
Tesla |
A1CX3T |
168,000 |
18:15 |
-5,790 |
-3,33% |
167,960 |
168,000 |
173,790 |
36,75 Mio. |
|
|
Alphabet |
A14Y6F |
174,090 |
18:15 |
-0,920 |
-0,53% |
174,080 |
174,100 |
175,010 |
11,99 Mio. |
|
|
Alphabet |
A14Y6H |
175,760 |
18:15 |
-0,870 |
-0,49% |
175,750 |
175,770 |
176,630 |
4,96 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,640 |
18:15 |
-1,050 |
-0,58% |
179,630 |
179,640 |
180,690 |
1,83 Mio. |
|
|
Zscaler |
A2JF28 |
186,600 |
18:15 |
+2,690 |
+1,46% |
186,530 |
186,660 |
183,910 |
1,16 Mio. |
|
|
Amazon.com |
906866 |
185,300 |
18:15 |
-1,760 |
-0,94% |
185,290 |
185,300 |
187,060 |
10,34 Mio. |
|
|
Apple |
865985 |
204,455 |
18:15 |
+11,335 |
+5,87% |
204,450 |
204,460 |
193,120 |
95,37 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,955 |
18:15 |
-1,015 |
-0,52% |
192,810 |
192,990 |
193,970 |
194.304,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,789 |
18:15 |
-1,831 |
-0,93% |
195,760 |
195,850 |
197,620 |
856.108,00 |
|
|
QUALCOMM |
883121 |
206,600 |
18:15 |
-2,750 |
-1,31% |
206,600 |
206,680 |
209,350 |
3,67 Mio. |
|
|
Honeywell International |
870153 |
208,470 |
18:15 |
-2,270 |
-1,08% |
208,440 |
208,500 |
210,740 |
774.525,00 |
|
|
Workday |
A1J39P |
213,630 |
18:15 |
+0,900 |
+0,42% |
213,560 |
213,700 |
212,730 |
592.090,00 |
|
|
Constellation Energy Corp |
A3DCXB |
218,226 |
18:15 |
+3,596 |
+1,68% |
218,170 |
218,310 |
214,630 |
1,69 Mio. |
|
|
Autodesk |
869964 |
208,010 |
18:15 |
-10,190 |
-4,67% |
207,900 |
208,030 |
218,200 |
1,66 Mio. |
|
|
CDW Corp |
A1W0KL |
223,665 |
18:15 |
-0,235 |
-0,11% |
223,600 |
223,740 |
223,900 |
139.713,00 |
|
|
MongoDB |
A2DYB1 |
227,005 |
18:15 |
+2,385 |
+1,06% |
226,900 |
227,110 |
224,620 |
1,06 Mio. |
|
|
Biogen |
789617 |
227,215 |
18:14 |
+1,235 |
+0,55% |
227,000 |
227,230 |
225,980 |
274.989,00 |
|
|
Applied Materials |
865177 |
227,590 |
18:15 |
-0,570 |
-0,25% |
227,610 |
227,680 |
228,160 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,500 |
18:15 |
-0,260 |
-0,11% |
232,410 |
232,540 |
232,760 |
295.902,00 |
|
|
Analog Devices |
862485 |
233,925 |
18:15 |
-1,445 |
-0,61% |
233,860 |
233,990 |
235,370 |
671.337,00 |
|
|
Automatic Data Processing |
850347 |
244,825 |
18:15 |
-2,045 |
-0,83% |
244,820 |
244,900 |
246,870 |
432.012,00 |
|
|
Verisk Analytics |
A0YA2M |
263,775 |
18:11 |
+0,295 |
+0,11% |
263,630 |
263,880 |
263,480 |
87.658,00 |
|
|
Charter Communications |
A2AJX9 |
276,720 |
18:15 |
+0,650 |
+0,24% |
276,490 |
276,880 |
276,070 |
261.417,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,740 |
18:10 |
-3,110 |
-1,12% |
273,800 |
274,070 |
276,850 |
289.790,00 |
|
|
Cadence Design Systems |
873567 |
299,890 |
18:15 |
+3,710 |
+1,25% |
299,760 |
300,050 |
296,180 |
603.178,00 |
|
|
Amgen |
867900 |
301,005 |
18:15 |
-3,715 |
-1,22% |
300,900 |
301,100 |
304,720 |
581.034,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,575 |
18:15 |
+2,525 |
+0,82% |
311,500 |
311,650 |
309,050 |
1,34 Mio. |
|
|
lululemon athletica |
A0MXBY |
316,230 |
18:15 |
-2,030 |
-0,64% |
316,080 |
316,390 |
318,260 |
783.391,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
322,550 |
18:15 |
-0,760 |
-0,24% |
322,510 |
322,930 |
323,310 |
248.110,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
378,900 |
18:15 |
+4,330 |
+1,16% |
378,560 |
378,900 |
374,570 |
3,25 Mio. |
|
|
Intuitive Surgical |
888024 |
417,125 |
18:15 |
-1,255 |
-0,30% |
416,950 |
417,330 |
418,380 |
275.224,00 |
|
|
Microsoft Corp |
870747 |
428,000 |
18:15 |
+0,130 |
+0,03% |
427,970 |
428,020 |
427,870 |
4,05 Mio. |
|
|
Adobe |
871981 |
456,885 |
18:15 |
-3,055 |
-0,66% |
456,650 |
456,950 |
459,940 |
1,08 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
482,080 |
18:15 |
-1,200 |
-0,25% |
481,880 |
482,260 |
483,280 |
271.924,00 |
|
|
Meta Platforms |
A1JWVX |
500,410 |
18:15 |
-2,190 |
-0,44% |
500,350 |
500,500 |
502,600 |
4,02 Mio. |
|
|
IDEXX Laboratories |
888210 |
505,025 |
18:15 |
-3,235 |
-0,64% |
504,430 |
505,370 |
508,260 |
86.303,00 |
|
|
Roper Technologies |
883563 |
553,240 |
18:15 |
-3,260 |
-0,59% |
552,900 |
553,640 |
556,500 |
66.007,00 |
|
|
Intuit |
886053 |
566,800 |
18:15 |
-0,440 |
-0,08% |
566,570 |
567,060 |
567,240 |
411.271,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
576,135 |
18:15 |
-0,045 |
-0,01% |
575,910 |
576,750 |
576,180 |
179.609,00 |
|
|
Netflix |
552484 |
642,520 |
18:15 |
-1,980 |
-0,31% |
642,280 |
642,830 |
644,500 |
787.699,00 |
|
|
Cintas Corp |
880205 |
686,010 |
18:13 |
+1,840 |
+0,27% |
685,260 |
686,030 |
684,170 |
57.492,00 |
|
|
KLA Corp |
865884 |
788,525 |
18:13 |
-5,855 |
-0,74% |
788,360 |
789,280 |
794,380 |
177.487,00 |
|
|
Costco Wholesale Corp |
888351 |
847,000 |
18:14 |
-1,340 |
-0,16% |
846,670 |
847,010 |
848,340 |
483.361,00 |
|
|
O'Reilly Automotive |
A1H5JY |
996,960 |
18:15 |
+21,820 |
+2,24% |
995,550 |
996,580 |
975,140 |
212.313,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.001,700 |
18:13 |
-0,030 |
-0,00% |
1.000,930 |
1.002,530 |
1.001,730 |
65.504,00 |
|
|
Lam Research Corp |
869686 |
989,920 |
18:15 |
-13,150 |
-1,31% |
988,080 |
990,970 |
1.003,070 |
264.952,00 |
|
|
ASML Holding NV |
A1J85V |
1.027,210 |
18:15 |
-14,500 |
-1,39% |
1.026,600 |
1.028,490 |
1.041,710 |
423.571,00 |
|
|
Broadcom |
A2JG9Z |
1.448,970 |
18:15 |
+8,500 |
+0,59% |
1.448,970 |
1.449,970 |
1.440,470 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.583,035 |
18:15 |
-18,845 |
-1,18% |
1.581,170 |
1.584,810 |
1.601,880 |
55.178,00 |
|
|
Booking Holdings |
A2JEXP |
3.804,430 |
18:12 |
+15,710 |
+0,41% |
3.800,640 |
3.807,390 |
3.788,720 |
53.033,00 |
|