| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.893,99 |
20:24 |
-8,76 |
-0,04% |
- |
- |
19.902,75 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
20:24 |
+0,080 |
+3,02% |
2,720 |
2,730 |
2,650 |
35,66 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,085 |
20:24 |
-0,075 |
-1,05% |
7,080 |
7,090 |
7,160 |
10,17 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,020 |
20:24 |
+0,870 |
+5,74% |
16,010 |
16,020 |
15,150 |
9,04 Mio. |
|
|
Intel Corp |
855681 |
30,610 |
20:24 |
-0,370 |
-1,19% |
30,600 |
30,610 |
30,980 |
18,11 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,170 |
20:24 |
+0,140 |
+0,44% |
32,170 |
32,180 |
32,030 |
2,24 Mio. |
|
|
CSX Corp |
865857 |
32,825 |
20:24 |
+0,215 |
+0,66% |
32,820 |
32,830 |
32,610 |
3,62 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,665 |
20:24 |
-0,255 |
-0,77% |
32,660 |
32,670 |
32,920 |
3,37 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,540 |
20:24 |
-0,150 |
-0,43% |
34,530 |
34,540 |
34,690 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,835 |
20:24 |
-0,335 |
-0,95% |
34,830 |
34,840 |
35,170 |
1,96 Mio. |
|
|
Comcast Corp |
157484 |
36,985 |
20:24 |
-0,325 |
-0,87% |
36,980 |
36,990 |
37,310 |
11,09 Mio. |
|
|
Cisco Systems |
878841 |
45,790 |
20:24 |
+0,100 |
+0,22% |
45,780 |
45,790 |
45,690 |
8,37 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,465 |
20:24 |
-0,665 |
-1,35% |
48,460 |
48,470 |
49,130 |
3,59 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,660 |
20:24 |
-0,100 |
-0,20% |
50,650 |
50,670 |
50,760 |
524.568,00 |
|
|
Xcel Energy |
855009 |
53,140 |
20:24 |
-0,100 |
-0,19% |
53,140 |
53,150 |
53,240 |
1,30 Mio. |
|
|
Copart |
893807 |
54,580 |
20:24 |
+0,230 |
+0,42% |
54,570 |
54,580 |
54,350 |
1,15 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,185 |
20:24 |
-0,945 |
-1,57% |
59,180 |
59,190 |
60,130 |
7,46 Mio. |
|
|
Fortinet |
A0YEFE |
59,760 |
20:24 |
-1,140 |
-1,87% |
59,750 |
59,760 |
60,900 |
2,20 Mio. |
|
|
Gilead Sciences |
885823 |
63,400 |
20:24 |
-0,870 |
-1,35% |
63,390 |
63,410 |
64,270 |
2,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,655 |
20:24 |
+0,245 |
+0,38% |
64,650 |
64,660 |
64,410 |
1,20 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,955 |
20:24 |
+0,435 |
+0,66% |
65,950 |
65,960 |
65,520 |
1,66 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,190 |
20:24 |
+0,110 |
+0,17% |
66,180 |
66,190 |
66,080 |
1,63 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,770 |
20:24 |
+0,040 |
+0,06% |
70,750 |
70,780 |
70,730 |
1,60 Mio. |
|
|
CoStar Group |
922134 |
72,175 |
20:24 |
-1,025 |
-1,40% |
72,160 |
72,190 |
73,200 |
1,71 Mio. |
|
|
Marvell Technology |
A3CNLD |
72,940 |
20:24 |
+1,120 |
+1,56% |
72,930 |
72,950 |
71,820 |
4,78 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,100 |
20:24 |
-1,370 |
-1,84% |
73,090 |
73,110 |
74,470 |
660.631,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,990 |
20:24 |
+0,440 |
+0,57% |
77,940 |
78,030 |
77,550 |
901.088,00 |
|
|
AstraZeneca PLC |
886715 |
78,460 |
20:24 |
-0,850 |
-1,07% |
78,460 |
78,470 |
79,310 |
1,72 Mio. |
|
|
Starbucks Corp |
884437 |
80,330 |
20:24 |
-1,000 |
-1,23% |
80,330 |
80,340 |
81,330 |
5,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,840 |
20:24 |
+0,090 |
+0,10% |
87,830 |
87,850 |
87,750 |
714.617,00 |
|
|
Microchip Technology |
886105 |
92,460 |
20:24 |
+1,440 |
+1,58% |
92,440 |
92,470 |
91,020 |
1,90 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,440 |
20:24 |
+1,760 |
+1,80% |
99,410 |
99,480 |
97,680 |
1,56 Mio. |
|
|
PACCAR |
861114 |
107,410 |
20:24 |
-0,340 |
-0,32% |
107,400 |
107,420 |
107,750 |
768.139,00 |
|
|
Dollar Tree |
A0NFQC |
106,730 |
20:24 |
-1,920 |
-1,77% |
106,710 |
106,760 |
108,650 |
736.849,00 |
|
|
Illumina |
927079 |
107,900 |
20:24 |
-1,170 |
-1,07% |
107,860 |
107,940 |
109,070 |
1,03 Mio. |
|
|
DoorDash |
A2QHEA |
113,090 |
20:24 |
+0,400 |
+0,35% |
113,030 |
113,120 |
112,690 |
1,38 Mio. |
|
|
DexCom |
A0D9T1 |
116,750 |
20:24 |
+0,220 |
+0,19% |
116,730 |
116,790 |
116,530 |
825.515,00 |
|
|
Datadog |
A2PSFR |
117,320 |
20:24 |
+0,150 |
+0,13% |
117,290 |
117,350 |
117,170 |
1,16 Mio. |
|
|
Paychex |
868284 |
125,150 |
20:24 |
+0,440 |
+0,35% |
125,110 |
125,190 |
124,710 |
452.911,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
135,777 |
20:24 |
+4,797 |
+3,66% |
135,770 |
135,790 |
130,980 |
214,91 Mio. |
|
|
Moderna |
A2N9D9 |
133,810 |
20:24 |
-4,090 |
-2,97% |
133,640 |
133,810 |
137,900 |
2,61 Mio. |
|
|
Electronic Arts |
878372 |
137,590 |
20:23 |
+0,060 |
+0,04% |
137,570 |
137,610 |
137,530 |
499.244,00 |
|
|
PDD Holdings |
A2JRK6 |
145,075 |
20:24 |
-3,225 |
-2,17% |
145,050 |
145,110 |
148,300 |
5,36 Mio. |
|
|
Ross Stores |
870053 |
149,140 |
20:24 |
-1,240 |
-0,82% |
149,130 |
149,160 |
150,380 |
1,35 Mio. |
|
|
Airbnb |
A2QG35 |
147,230 |
20:24 |
-2,270 |
-1,52% |
147,230 |
147,310 |
149,500 |
1,78 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
154,540 |
20:24 |
-2,080 |
-1,33% |
154,470 |
154,610 |
156,620 |
670.433,00 |
|
|
Advanced Micro Devices |
863186 |
154,495 |
20:24 |
-3,905 |
-2,47% |
154,470 |
154,500 |
158,400 |
41,12 Mio. |
|
|
Micron Technology |
869020 |
153,460 |
20:24 |
+5,630 |
+3,81% |
153,460 |
153,480 |
147,830 |
33,42 Mio. |
|
|
Take-Two Interactive Software |
914508 |
157,240 |
20:24 |
-0,160 |
-0,10% |
157,180 |
157,240 |
157,400 |
448.765,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
166,360 |
20:24 |
+0,220 |
+0,13% |
166,350 |
166,380 |
166,140 |
1,49 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,730 |
20:24 |
-1,190 |
-0,68% |
172,610 |
172,820 |
173,920 |
575.450,00 |
|
|
Alphabet |
A14Y6F |
174,250 |
20:24 |
-2,990 |
-1,69% |
174,240 |
174,260 |
177,240 |
11,41 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,215 |
20:24 |
-0,165 |
-0,09% |
177,200 |
177,230 |
177,380 |
2,72 Mio. |
|
|
Alphabet |
A14Y6H |
175,800 |
20:24 |
-2,980 |
-1,67% |
175,790 |
175,800 |
178,780 |
8,32 Mio. |
|
|
Amazon.com |
906866 |
182,210 |
20:24 |
-1,850 |
-1,01% |
182,190 |
182,200 |
184,060 |
22,32 Mio. |
|
|
Zscaler |
A2JF28 |
179,335 |
20:24 |
-5,045 |
-2,74% |
179,290 |
179,380 |
184,380 |
1,50 Mio. |
|
|
Tesla |
A1CX3T |
184,770 |
20:24 |
-2,670 |
-1,42% |
184,780 |
184,800 |
187,440 |
56,90 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,160 |
20:24 |
+1,600 |
+0,85% |
189,070 |
189,210 |
187,560 |
610.188,00 |
|
|
Texas Instruments |
852654 |
195,750 |
20:24 |
+0,850 |
+0,44% |
195,690 |
195,770 |
194,900 |
1,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
212,320 |
20:24 |
+0,370 |
+0,17% |
212,230 |
212,300 |
211,950 |
940.886,00 |
|
|
Workday |
A1J39P |
208,665 |
20:24 |
-3,795 |
-1,79% |
208,650 |
208,730 |
212,460 |
856.041,00 |
|
|
Apple |
865985 |
213,640 |
20:24 |
-3,030 |
-1,40% |
213,630 |
213,640 |
216,670 |
52,59 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
219,790 |
20:24 |
+7,770 |
+3,66% |
219,630 |
219,940 |
212,020 |
1,55 Mio. |
|
|
MongoDB |
A2DYB1 |
218,931 |
20:24 |
-4,739 |
-2,12% |
218,740 |
218,940 |
223,670 |
949.709,00 |
|
|
Biogen |
789617 |
225,390 |
20:24 |
-1,070 |
-0,47% |
225,360 |
225,560 |
226,460 |
382.493,00 |
|
|
QUALCOMM |
883121 |
227,445 |
20:24 |
+5,225 |
+2,35% |
227,380 |
227,510 |
222,220 |
14,30 Mio. |
|
|
CDW Corp |
A1W0KL |
229,620 |
20:24 |
+3,270 |
+1,44% |
229,550 |
229,690 |
226,350 |
511.111,00 |
|
|
Analog Devices |
862485 |
235,150 |
20:24 |
+2,760 |
+1,19% |
235,140 |
235,260 |
232,390 |
1,20 Mio. |
|
|
Automatic Data Processing |
850347 |
244,440 |
20:24 |
-0,520 |
-0,21% |
244,400 |
244,520 |
244,960 |
376.418,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
242,490 |
20:24 |
+1,980 |
+0,82% |
242,430 |
242,550 |
240,510 |
1,87 Mio. |
|
|
Marriott International |
913070 |
242,670 |
20:24 |
-2,030 |
-0,83% |
242,600 |
242,730 |
244,700 |
695.641,00 |
|
|
Applied Materials |
865177 |
246,935 |
20:24 |
+4,075 |
+1,68% |
246,880 |
246,980 |
242,860 |
3,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
269,790 |
20:24 |
+2,100 |
+0,78% |
269,730 |
269,930 |
267,690 |
254.817,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,070 |
20:24 |
+0,810 |
+0,30% |
272,000 |
272,190 |
271,260 |
785.000,00 |
|
|
Charter Communications |
A2AJX9 |
279,550 |
20:24 |
-6,400 |
-2,24% |
279,460 |
279,680 |
285,950 |
578.471,00 |
|
|
Amgen |
867900 |
305,995 |
20:24 |
+2,715 |
+0,90% |
305,900 |
306,100 |
303,280 |
1,04 Mio. |
|
|
lululemon athletica |
A0MXBY |
313,038 |
20:24 |
+0,128 |
+0,04% |
312,850 |
313,080 |
312,910 |
901.509,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
319,160 |
20:24 |
-0,430 |
-0,13% |
319,060 |
319,230 |
319,590 |
1,23 Mio. |
|
|
Cadence Design Systems |
873567 |
325,370 |
20:24 |
+3,290 |
+1,02% |
325,320 |
325,520 |
322,080 |
938.870,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
325,395 |
20:24 |
-1,830 |
-0,56% |
325,130 |
325,630 |
327,225 |
507.358,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
391,400 |
20:24 |
+0,970 |
+0,25% |
391,150 |
391,410 |
390,430 |
2,64 Mio. |
|
|
Intuitive Surgical |
888024 |
435,350 |
20:24 |
+5,350 |
+1,24% |
435,250 |
435,530 |
430,000 |
678.638,00 |
|
|
Microsoft Corp |
870747 |
445,800 |
20:24 |
-2,570 |
-0,57% |
445,770 |
445,830 |
448,370 |
9,20 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
469,150 |
20:24 |
-4,540 |
-0,96% |
469,120 |
469,330 |
473,690 |
516.866,00 |
|
|
IDEXX Laboratories |
888210 |
503,685 |
20:23 |
-0,645 |
-0,13% |
503,440 |
503,930 |
504,330 |
164.140,00 |
|
|
Meta Platforms |
A1JWVX |
496,774 |
20:24 |
-9,856 |
-1,95% |
496,760 |
496,940 |
506,630 |
7,44 Mio. |
|
|
Adobe |
871981 |
523,370 |
20:24 |
+4,630 |
+0,89% |
523,170 |
523,360 |
518,740 |
2,68 Mio. |
|
|
Roper Technologies |
883563 |
559,260 |
20:16 |
+5,670 |
+1,02% |
559,000 |
559,270 |
553,590 |
175.168,00 |
|
|
Intuit |
886053 |
605,845 |
20:24 |
+3,325 |
+0,55% |
605,600 |
605,960 |
602,520 |
620.466,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
617,850 |
20:24 |
+5,130 |
+0,84% |
617,700 |
618,190 |
612,720 |
537.735,00 |
|
|
Netflix |
552484 |
685,120 |
20:23 |
+9,290 |
+1,37% |
684,780 |
685,250 |
675,830 |
1,70 Mio. |
|
|
Cintas Corp |
880205 |
710,375 |
20:23 |
+2,935 |
+0,41% |
709,800 |
710,770 |
707,440 |
180.767,00 |
|
|
Costco Wholesale Corp |
888351 |
870,385 |
20:23 |
+2,475 |
+0,29% |
870,170 |
870,620 |
867,910 |
776.405,00 |
|
|
KLA Corp |
865884 |
863,915 |
20:24 |
+15,035 |
+1,77% |
863,000 |
864,530 |
848,880 |
492.356,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.042,925 |
20:23 |
-2,445 |
-0,23% |
1.042,890 |
1.044,350 |
1.045,370 |
171.149,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,825 |
20:24 |
+11,575 |
+1,11% |
1.053,940 |
1.054,890 |
1.043,250 |
193.677,00 |
|
|
ASML Holding NV |
A1J85V |
1.058,015 |
20:24 |
+5,545 |
+0,53% |
1.057,990 |
1.058,900 |
1.052,470 |
736.674,00 |
|
|
Lam Research Corp |
869686 |
1.090,000 |
20:24 |
+18,300 |
+1,71% |
1.089,000 |
1.091,000 |
1.071,700 |
651.914,00 |
|
|
MercadoLibre |
A0MYNP |
1.567,550 |
20:23 |
+8,320 |
+0,53% |
1.567,130 |
1.570,460 |
1.559,230 |
136.430,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.809,575 |
20:24 |
-19,295 |
-1,05% |
1.808,380 |
1.809,760 |
1.828,870 |
6,61 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.968,660 |
20:14 |
+15,590 |
+0,39% |
3.964,350 |
3.974,490 |
3.953,070 |
89.542,00 |
|