| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.016,47 |
21:59 |
-18,58 |
-0,10% |
- |
- |
19.035,05 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,595 |
21:59 |
+0,025 |
+0,97% |
2,590 |
2,600 |
2,570 |
15,84 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,345 |
21:59 |
+0,045 |
+0,54% |
8,340 |
8,350 |
8,300 |
27,61 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,850 |
21:59 |
-0,090 |
-0,56% |
15,850 |
15,860 |
15,940 |
5,86 Mio. |
|
|
Intel Corp |
855681 |
30,395 |
21:59 |
-0,385 |
-1,25% |
30,390 |
30,400 |
30,780 |
26,08 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,760 |
21:59 |
+0,010 |
+0,03% |
31,760 |
31,760 |
31,750 |
3,74 Mio. |
|
|
CSX Corp |
865857 |
32,970 |
21:59 |
-0,080 |
-0,24% |
32,970 |
32,980 |
33,050 |
4,65 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,555 |
21:59 |
-0,115 |
-0,33% |
34,550 |
34,560 |
34,670 |
7,65 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,495 |
21:59 |
-0,285 |
-0,82% |
34,490 |
34,500 |
34,780 |
3,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,530 |
21:59 |
-0,260 |
-0,71% |
36,520 |
36,530 |
36,790 |
2,80 Mio. |
|
|
Comcast Corp |
157484 |
39,060 |
21:59 |
-0,080 |
-0,20% |
39,060 |
39,070 |
39,140 |
16,33 Mio. |
|
|
Cisco Systems |
878841 |
46,225 |
21:59 |
+0,205 |
+0,45% |
46,220 |
46,230 |
46,020 |
11,58 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,080 |
21:59 |
-0,010 |
-0,02% |
49,080 |
49,090 |
49,090 |
983.151,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,440 |
21:59 |
+0,440 |
+0,85% |
52,430 |
52,440 |
52,000 |
30,13 Mio. |
|
|
Copart |
893807 |
53,415 |
21:59 |
-0,585 |
-1,08% |
53,410 |
53,420 |
54,000 |
4,14 Mio. |
|
|
Xcel Energy |
855009 |
54,830 |
21:59 |
-0,330 |
-0,60% |
54,830 |
54,840 |
55,160 |
1,50 Mio. |
|
|
Fortinet |
A0YEFE |
59,740 |
21:59 |
+0,030 |
+0,05% |
59,740 |
59,750 |
59,710 |
2,08 Mio. |
|
|
Fastenal Company |
887891 |
63,940 |
21:59 |
-1,250 |
-1,92% |
63,930 |
63,940 |
65,190 |
2,71 Mio. |
|
|
Gilead Sciences |
885823 |
63,850 |
21:59 |
-0,030 |
-0,05% |
63,850 |
63,860 |
63,880 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,985 |
21:59 |
+3,455 |
+5,44% |
66,980 |
66,990 |
63,530 |
19,02 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,315 |
21:59 |
+0,795 |
+1,21% |
66,310 |
66,320 |
65,520 |
2,17 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,135 |
21:59 |
+0,155 |
+0,23% |
68,130 |
68,140 |
67,980 |
3,66 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,060 |
21:59 |
-1,740 |
-2,49% |
68,050 |
68,060 |
69,800 |
6,22 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,395 |
21:59 |
-2,145 |
-2,88% |
72,390 |
72,400 |
74,540 |
3,59 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,700 |
21:59 |
+0,870 |
+1,18% |
74,700 |
74,710 |
73,830 |
1,30 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,015 |
21:59 |
+0,055 |
+0,07% |
77,010 |
77,020 |
76,960 |
1,74 Mio. |
|
|
CoStar Group |
922134 |
77,020 |
21:59 |
-1,040 |
-1,33% |
77,010 |
77,030 |
78,060 |
2,50 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,825 |
21:59 |
+0,505 |
+0,63% |
80,820 |
80,830 |
80,320 |
2,80 Mio. |
|
|
Starbucks Corp |
884437 |
81,430 |
21:59 |
+0,270 |
+0,33% |
81,430 |
81,440 |
81,160 |
8,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,650 |
21:59 |
-0,300 |
-0,34% |
88,640 |
88,660 |
88,950 |
1,83 Mio. |
|
|
Microchip Technology |
886105 |
93,250 |
21:59 |
-1,050 |
-1,11% |
93,250 |
93,260 |
94,300 |
7,86 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,160 |
21:59 |
-0,250 |
-0,26% |
97,150 |
97,170 |
97,410 |
1,55 Mio. |
|
|
Illumina |
927079 |
114,580 |
21:59 |
+7,790 |
+7,29% |
114,580 |
114,600 |
106,790 |
6,64 Mio. |
|
|
PACCAR |
861114 |
109,050 |
21:59 |
-0,960 |
-0,87% |
109,050 |
109,060 |
110,010 |
2,08 Mio. |
|
|
Datadog |
A2PSFR |
109,610 |
21:59 |
-0,870 |
-0,79% |
109,610 |
109,620 |
110,480 |
2,20 Mio. |
|
|
DoorDash |
A2QHEA |
114,040 |
21:59 |
+3,460 |
+3,13% |
114,020 |
114,040 |
110,580 |
3,24 Mio. |
|
|
Dollar Tree |
A0NFQC |
112,360 |
21:59 |
-2,020 |
-1,77% |
112,360 |
112,370 |
114,380 |
3,93 Mio. |
|
|
DexCom |
A0D9T1 |
115,240 |
21:59 |
-2,840 |
-2,41% |
115,210 |
115,240 |
118,080 |
3,03 Mio. |
|
|
Paychex |
868284 |
121,835 |
21:59 |
+0,195 |
+0,16% |
121,830 |
121,840 |
121,640 |
817.982,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
129,930 |
21:59 |
-3,780 |
-2,83% |
129,920 |
129,930 |
133,710 |
13,34 Mio. |
|
|
Electronic Arts |
878372 |
137,330 |
21:59 |
-0,630 |
-0,46% |
137,310 |
137,330 |
137,960 |
1,47 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,830 |
21:59 |
+1,030 |
+0,72% |
143,830 |
143,840 |
142,800 |
5,88 Mio. |
|
|
Ross Stores |
870053 |
144,130 |
21:59 |
-0,210 |
-0,15% |
144,120 |
144,140 |
144,340 |
1,21 Mio. |
|
|
Airbnb |
A2QG35 |
147,005 |
21:59 |
+1,225 |
+0,84% |
146,990 |
147,030 |
145,780 |
3,03 Mio. |
|
|
Moderna |
A2N9D9 |
154,650 |
21:59 |
-0,190 |
-0,12% |
154,640 |
154,660 |
154,840 |
2,94 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,440 |
21:59 |
+5,560 |
+3,52% |
163,420 |
163,480 |
157,880 |
1,51 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,780 |
21:59 |
+0,610 |
+0,37% |
166,770 |
166,790 |
166,170 |
44,55 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,640 |
21:59 |
-1,790 |
-1,07% |
165,630 |
165,640 |
167,430 |
1,20 Mio. |
|
|
Old Dominion Freight Line |
923655 |
169,800 |
21:59 |
-5,900 |
-3,36% |
169,800 |
169,860 |
175,700 |
2,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
173,210 |
21:59 |
-0,280 |
-0,16% |
173,190 |
173,200 |
173,490 |
2,82 Mio. |
|
|
Tesla |
A1CX3T |
177,986 |
21:59 |
+2,986 |
+1,71% |
177,970 |
177,990 |
175,000 |
66,62 Mio. |
|
|
Zscaler |
A2JF28 |
178,990 |
21:59 |
+4,420 |
+2,53% |
178,950 |
179,010 |
174,570 |
2,35 Mio. |
|
|
Alphabet |
A14Y6F |
176,625 |
21:59 |
+1,215 |
+0,69% |
176,620 |
176,630 |
175,410 |
13,57 Mio. |
|
|
Alphabet |
A14Y6H |
178,195 |
21:59 |
+1,125 |
+0,64% |
178,190 |
178,200 |
177,070 |
11,53 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,710 |
21:59 |
-0,560 |
-0,31% |
179,710 |
179,730 |
180,270 |
5,71 Mio. |
|
|
Amazon.com |
906866 |
184,900 |
21:59 |
+3,620 |
+2,00% |
184,890 |
184,900 |
181,280 |
24,37 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,140 |
21:59 |
+1,950 |
+1,03% |
191,120 |
191,160 |
189,190 |
930.878,00 |
|
|
Apple |
865985 |
194,365 |
21:59 |
-1,505 |
-0,77% |
194,360 |
194,370 |
195,870 |
33,32 Mio. |
|
|
Texas Instruments |
852654 |
196,230 |
21:59 |
+0,150 |
+0,08% |
196,220 |
196,230 |
196,080 |
2,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
202,510 |
21:59 |
-6,820 |
-3,26% |
202,500 |
202,520 |
209,330 |
3,87 Mio. |
|
|
Honeywell International |
870153 |
208,530 |
21:59 |
-0,740 |
-0,35% |
208,510 |
208,530 |
209,270 |
2,25 Mio. |
|
|
QUALCOMM |
883121 |
209,380 |
21:59 |
-2,520 |
-1,19% |
209,370 |
209,380 |
211,900 |
5,34 Mio. |
|
|
Workday |
A1J39P |
214,830 |
21:59 |
+2,370 |
+1,12% |
214,810 |
214,850 |
212,460 |
2,30 Mio. |
|
|
Autodesk |
869964 |
215,750 |
21:59 |
-0,530 |
-0,25% |
215,640 |
215,850 |
216,280 |
1,70 Mio. |
|
|
Applied Materials |
865177 |
221,720 |
21:59 |
-1,650 |
-0,74% |
221,720 |
221,740 |
223,370 |
2,88 Mio. |
|
|
CDW Corp |
A1W0KL |
221,750 |
21:59 |
-1,180 |
-0,53% |
221,680 |
221,760 |
222,930 |
344.749,00 |
|
|
MongoDB |
A2DYB1 |
229,750 |
21:59 |
-3,490 |
-1,50% |
229,730 |
229,800 |
233,240 |
1,61 Mio. |
|
|
Biogen |
789617 |
231,930 |
21:59 |
-4,790 |
-2,02% |
231,940 |
232,060 |
236,720 |
734.515,00 |
|
|
Marriott International |
913070 |
231,930 |
21:59 |
-0,840 |
-0,36% |
231,910 |
231,960 |
232,770 |
832.513,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
237,340 |
21:59 |
+1,660 |
+0,70% |
237,320 |
237,340 |
235,680 |
1,89 Mio. |
|
|
Automatic Data Processing |
850347 |
247,920 |
21:59 |
+2,140 |
+0,87% |
247,890 |
247,950 |
245,780 |
1,08 Mio. |
|
|
Verisk Analytics |
A0YA2M |
260,140 |
21:59 |
-1,140 |
-0,44% |
260,000 |
260,130 |
261,280 |
398.624,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,000 |
21:59 |
-3,700 |
-1,34% |
271,930 |
272,070 |
275,700 |
713.769,00 |
|
|
Charter Communications |
A2AJX9 |
279,300 |
21:59 |
+1,200 |
+0,43% |
279,300 |
279,350 |
278,100 |
632.226,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,990 |
21:59 |
+0,580 |
+0,20% |
295,970 |
296,010 |
295,410 |
2,19 Mio. |
|
|
Cadence Design Systems |
873567 |
295,720 |
21:59 |
-0,700 |
-0,24% |
295,700 |
295,840 |
296,420 |
986.454,00 |
|
|
Amgen |
867900 |
305,700 |
21:59 |
-1,680 |
-0,55% |
305,620 |
305,780 |
307,380 |
1,46 Mio. |
|
|
lululemon athletica |
A0MXBY |
323,100 |
21:59 |
+14,830 |
+4,81% |
323,010 |
323,100 |
308,270 |
11,93 Mio. |
|
|
ANSYS |
901492 |
324,600 |
21:59 |
-2,470 |
-0,76% |
324,600 |
324,720 |
327,070 |
374.515,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
340,340 |
21:59 |
-1,840 |
-0,54% |
340,320 |
340,430 |
342,180 |
4,36 Mio. |
|
|
Intuitive Surgical |
888024 |
418,190 |
21:59 |
+0,950 |
+0,23% |
418,010 |
418,170 |
417,240 |
1,22 Mio. |
|
|
Microsoft Corp |
870747 |
424,420 |
21:59 |
+0,410 |
+0,10% |
424,390 |
424,430 |
424,010 |
9,84 Mio. |
|
|
Adobe |
871981 |
457,750 |
21:59 |
+1,950 |
+0,43% |
457,670 |
457,830 |
455,800 |
2,83 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
485,650 |
21:59 |
+2,610 |
+0,54% |
485,430 |
485,660 |
483,040 |
1,04 Mio. |
|
|
IDEXX Laboratories |
888210 |
497,610 |
21:59 |
+1,770 |
+0,36% |
497,520 |
497,700 |
495,840 |
380.011,00 |
|
|
Meta Platforms |
A1JWVX |
493,700 |
21:59 |
-1,360 |
-0,27% |
493,660 |
493,740 |
495,060 |
9,54 Mio. |
|
|
Roper Technologies |
883563 |
550,380 |
21:59 |
+3,460 |
+0,63% |
550,320 |
550,550 |
546,920 |
280.555,00 |
|
|
Synopsys |
883703 |
573,700 |
21:59 |
-14,440 |
-2,46% |
573,610 |
573,790 |
588,140 |
884.648,00 |
|
|
Intuit |
886053 |
572,080 |
21:59 |
-2,190 |
-0,38% |
571,900 |
572,110 |
574,270 |
1,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
648,470 |
21:59 |
-1,800 |
-0,28% |
648,330 |
648,620 |
650,270 |
1,91 Mio. |
|
|
Cintas Corp |
880205 |
682,425 |
21:59 |
-3,425 |
-0,50% |
681,890 |
682,450 |
685,850 |
154.278,00 |
|
|
KLA Corp |
865884 |
779,350 |
21:59 |
-5,620 |
-0,72% |
779,190 |
779,510 |
784,970 |
500.977,00 |
|
|
Costco Wholesale Corp |
888351 |
842,664 |
21:59 |
+8,364 |
+1,00% |
842,600 |
842,770 |
834,300 |
1,33 Mio. |
|
|
Lam Research Corp |
869686 |
961,760 |
21:59 |
-9,960 |
-1,02% |
961,500 |
962,100 |
971,720 |
506.231,00 |
|
|
O'Reilly Automotive |
A1H5JY |
982,665 |
21:59 |
+5,805 |
+0,59% |
982,030 |
982,760 |
976,860 |
381.697,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
999,800 |
21:59 |
-6,070 |
-0,60% |
999,730 |
1.000,310 |
1.005,870 |
345.984,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,165 |
21:59 |
+10,825 |
+1,04% |
1.051,890 |
1.052,440 |
1.041,340 |
1,15 Mio. |
|
|
NVIDIA Corp |
918422 |
1.209,237 |
21:59 |
-15,163 |
-1,24% |
1.209,150 |
1.209,500 |
1.224,400 |
63,35 Mio. |
|
|
Broadcom |
A2JG9Z |
1.400,850 |
21:59 |
-12,240 |
-0,87% |
1.400,780 |
1.401,040 |
1.413,090 |
1,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.622,590 |
21:59 |
+17,690 |
+1,10% |
1.621,400 |
1.623,570 |
1.604,900 |
324.529,00 |
|
|
Booking Holdings |
A2JEXP |
3.811,420 |
21:59 |
-19,620 |
-0,51% |
3.810,080 |
3.812,760 |
3.831,040 |
119.927,00 |
|