| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.559,52 |
16:05 |
+1,55 |
+0,01% |
- |
- |
18.557,96 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,026 |
16:05 |
-0,024 |
-0,79% |
3,020 |
3,030 |
3,050 |
1,11 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,110 |
16:05 |
-0,120 |
-1,46% |
8,100 |
8,110 |
8,230 |
2,81 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,195 |
16:05 |
-0,145 |
-0,79% |
18,190 |
18,200 |
18,340 |
874.691,00 |
|
|
Intel Corp |
855681 |
32,038 |
16:05 |
+0,008 |
+0,02% |
32,030 |
32,040 |
32,030 |
8,50 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,170 |
16:05 |
+0,150 |
+0,45% |
33,160 |
33,170 |
33,020 |
514.573,00 |
|
|
CSX Corp |
865857 |
33,775 |
16:05 |
-0,155 |
-0,46% |
33,770 |
33,780 |
33,930 |
724.514,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,970 |
16:05 |
-0,170 |
-0,50% |
33,970 |
33,980 |
34,140 |
686.367,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,890 |
16:05 |
-0,180 |
-0,50% |
35,880 |
35,890 |
36,070 |
868.624,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,465 |
16:05 |
-0,155 |
-0,40% |
38,460 |
38,470 |
38,620 |
462.284,00 |
|
|
Comcast Corp |
157484 |
39,085 |
16:05 |
-0,285 |
-0,72% |
39,080 |
39,090 |
39,370 |
1,72 Mio. |
|
|
Cisco Systems |
878841 |
48,155 |
16:05 |
-0,185 |
-0,38% |
48,160 |
48,170 |
48,340 |
4,06 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,115 |
16:05 |
+0,025 |
+0,05% |
54,110 |
54,120 |
54,090 |
511.268,00 |
|
|
GlobalFoundries |
A3C6AF |
54,235 |
16:05 |
+0,055 |
+0,10% |
54,190 |
54,280 |
54,180 |
112.971,00 |
|
|
Copart |
893807 |
54,250 |
16:05 |
-0,330 |
-0,60% |
54,230 |
54,280 |
54,580 |
1,24 Mio. |
|
|
Xcel Energy |
855009 |
55,610 |
16:05 |
-0,240 |
-0,43% |
55,610 |
55,620 |
55,850 |
214.382,00 |
|
|
Fortinet |
A0YEFE |
61,350 |
16:05 |
+0,110 |
+0,18% |
61,330 |
61,350 |
61,240 |
337.913,00 |
|
|
PayPal Holdings |
A14R7U |
64,270 |
16:05 |
+0,170 |
+0,27% |
64,270 |
64,280 |
64,100 |
1,24 Mio. |
|
|
Fastenal Company |
887891 |
66,570 |
16:05 |
-0,240 |
-0,36% |
66,570 |
66,590 |
66,810 |
209.291,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,255 |
16:05 |
-0,605 |
-0,89% |
67,250 |
67,260 |
67,860 |
512.651,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,595 |
16:05 |
-1,735 |
-2,47% |
68,580 |
68,610 |
70,330 |
706.032,00 |
|
|
Mondelez International |
A1J4U0 |
71,745 |
16:05 |
-0,175 |
-0,24% |
71,740 |
71,750 |
71,920 |
872.574,00 |
|
|
ON Semiconductor Corp |
930124 |
73,295 |
16:05 |
+0,295 |
+0,40% |
73,280 |
73,310 |
73,000 |
457.650,00 |
|
|
Marvell Technology |
A3CNLD |
73,650 |
16:05 |
+0,570 |
+0,78% |
73,640 |
73,660 |
73,080 |
1,27 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,420 |
16:05 |
-0,500 |
-0,67% |
74,360 |
74,410 |
74,920 |
150.056,00 |
|
|
Starbucks Corp |
884437 |
75,420 |
16:05 |
+0,140 |
+0,19% |
75,410 |
75,430 |
75,280 |
1,02 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,805 |
16:05 |
-0,235 |
-0,30% |
76,800 |
76,810 |
77,040 |
394.428,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,960 |
16:05 |
-0,350 |
-0,43% |
80,920 |
81,010 |
81,310 |
235.173,00 |
|
|
CoStar Group |
922134 |
87,750 |
16:05 |
-0,380 |
-0,43% |
87,680 |
87,810 |
88,130 |
120.863,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,400 |
16:05 |
-0,140 |
-0,15% |
92,390 |
92,420 |
92,540 |
210.232,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,516 |
16:05 |
+1,326 |
+1,42% |
94,480 |
94,570 |
93,190 |
656.793,00 |
|
|
Microchip Technology |
886105 |
94,575 |
16:05 |
+0,335 |
+0,36% |
94,540 |
94,550 |
94,240 |
300.559,00 |
|
|
PACCAR |
861114 |
105,950 |
16:05 |
+0,020 |
+0,02% |
105,920 |
105,980 |
105,930 |
184.678,00 |
|
|
Illumina |
927079 |
112,565 |
16:05 |
-1,895 |
-1,66% |
112,370 |
112,650 |
114,460 |
109.553,00 |
|
|
DoorDash |
A2QHEA |
117,650 |
16:05 |
+1,490 |
+1,28% |
117,620 |
117,730 |
116,160 |
513.536,00 |
|
|
Dollar Tree |
A0NFQC |
118,280 |
16:05 |
-3,020 |
-2,49% |
118,240 |
118,320 |
121,300 |
243.023,00 |
|
|
Datadog |
A2PSFR |
121,720 |
16:05 |
+1,110 |
+0,92% |
121,610 |
121,730 |
120,610 |
316.966,00 |
|
|
Paychex |
868284 |
124,790 |
16:05 |
-0,400 |
-0,32% |
124,750 |
124,830 |
125,190 |
118.712,00 |
|
|
Micron Technology |
869020 |
127,820 |
16:05 |
-0,070 |
-0,05% |
127,780 |
127,830 |
127,890 |
1,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
128,020 |
16:05 |
-1,140 |
-0,88% |
127,970 |
128,070 |
129,160 |
565.743,00 |
|
|
Moderna |
A2N9D9 |
130,940 |
16:05 |
-1,740 |
-1,31% |
130,770 |
130,950 |
132,680 |
368.117,00 |
|
|
DexCom |
A0D9T1 |
131,655 |
16:05 |
-0,255 |
-0,19% |
131,620 |
131,690 |
131,910 |
226.446,00 |
|
|
Ross Stores |
870053 |
133,740 |
16:05 |
-0,600 |
-0,45% |
133,700 |
133,770 |
134,340 |
251.384,00 |
|
|
PDD Holdings |
A2JRK6 |
145,310 |
16:05 |
+1,930 |
+1,35% |
145,230 |
145,310 |
143,380 |
4,13 Mio. |
|
|
Airbnb |
A2QG35 |
147,300 |
16:05 |
+0,110 |
+0,07% |
147,250 |
147,300 |
147,190 |
362.172,00 |
|
|
Take-Two Interactive Software |
914508 |
149,070 |
16:05 |
+2,990 |
+2,05% |
148,980 |
149,160 |
146,080 |
1,85 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,520 |
16:05 |
-0,060 |
-0,04% |
163,500 |
163,540 |
163,580 |
439.923,00 |
|
|
Advanced Micro Devices |
863186 |
165,496 |
16:05 |
+2,876 |
+1,77% |
165,480 |
165,500 |
162,620 |
19,24 Mio. |
|
|
Tesla |
A1CX3T |
173,730 |
16:05 |
-1,110 |
-0,63% |
173,720 |
173,750 |
174,840 |
10,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,233 |
16:05 |
+1,053 |
+0,60% |
175,230 |
175,250 |
174,180 |
4,13 Mio. |
|
|
Alphabet |
A14Y6H |
176,470 |
16:05 |
+1,040 |
+0,59% |
176,450 |
176,470 |
175,430 |
2,62 Mio. |
|
|
Zscaler |
A2JF28 |
179,075 |
16:05 |
-0,235 |
-0,13% |
179,010 |
179,190 |
179,310 |
158.113,00 |
|
|
Old Dominion Freight Line |
923655 |
181,730 |
16:05 |
-0,440 |
-0,24% |
181,620 |
181,840 |
182,170 |
115.255,00 |
|
|
PepsiCo |
851995 |
182,460 |
16:05 |
-0,650 |
-0,35% |
182,450 |
182,490 |
183,110 |
780.099,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,540 |
16:05 |
+0,330 |
+0,18% |
182,390 |
182,740 |
182,210 |
77.712,00 |
|
|
Amazon.com |
906866 |
184,814 |
16:05 |
+1,184 |
+0,64% |
184,790 |
184,820 |
183,630 |
6,02 Mio. |
|
|
Apple |
865985 |
190,314 |
16:05 |
+0,474 |
+0,25% |
190,300 |
190,320 |
189,840 |
8,14 Mio. |
|
|
QUALCOMM |
883121 |
193,950 |
16:05 |
+0,680 |
+0,35% |
193,870 |
194,030 |
193,270 |
950.309,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,247 |
16:05 |
+0,657 |
+0,34% |
195,180 |
195,330 |
194,590 |
87.699,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,776 |
16:05 |
+0,806 |
+0,41% |
195,770 |
195,840 |
194,970 |
676.526,00 |
|
|
Honeywell International |
870153 |
205,650 |
16:05 |
-0,970 |
-0,47% |
205,560 |
205,740 |
206,620 |
329.283,00 |
|
|
Applied Materials |
865177 |
213,410 |
16:05 |
-0,620 |
-0,29% |
213,410 |
213,500 |
214,030 |
2,04 Mio. |
|
|
Analog Devices |
862485 |
215,140 |
16:05 |
+1,020 |
+0,48% |
215,140 |
215,220 |
214,120 |
388.389,00 |
|
|
Constellation Energy Corp |
A3DCXB |
216,780 |
16:05 |
+0,440 |
+0,20% |
216,610 |
217,010 |
216,340 |
411.359,00 |
|
|
Autodesk |
869964 |
220,255 |
16:05 |
-0,175 |
-0,08% |
220,130 |
220,340 |
220,430 |
127.601,00 |
|
|
CDW Corp |
A1W0KL |
224,990 |
16:04 |
+0,850 |
+0,38% |
225,040 |
225,350 |
224,140 |
181.663,00 |
|
|
Biogen |
789617 |
226,530 |
16:05 |
-3,510 |
-1,53% |
226,370 |
226,800 |
230,040 |
123.208,00 |
|
|
Marriott International |
913070 |
238,735 |
16:05 |
-0,225 |
-0,09% |
238,700 |
238,840 |
238,960 |
147.689,00 |
|
|
Automatic Data Processing |
850347 |
249,580 |
16:05 |
-0,480 |
-0,19% |
249,580 |
249,790 |
250,060 |
176.624,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
250,605 |
16:04 |
-0,875 |
-0,35% |
250,700 |
251,050 |
251,480 |
74.245,00 |
|
|
Workday |
A1J39P |
257,840 |
16:05 |
+1,270 |
+0,49% |
257,710 |
257,840 |
256,570 |
150.819,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,720 |
16:05 |
+0,110 |
+0,04% |
269,460 |
269,940 |
269,610 |
119.714,00 |
|
|
Charter Communications |
A2AJX9 |
274,210 |
16:05 |
-3,330 |
-1,20% |
273,680 |
274,270 |
277,540 |
98.545,00 |
|
|
Cadence Design Systems |
873567 |
289,470 |
16:05 |
+0,540 |
+0,19% |
289,250 |
289,490 |
288,930 |
123.588,00 |
|
|
Amgen |
867900 |
311,860 |
16:05 |
-2,860 |
-0,91% |
311,760 |
311,960 |
314,720 |
268.226,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,315 |
16:05 |
-0,465 |
-0,15% |
316,180 |
316,450 |
316,780 |
529.033,00 |
|
|
ANSYS |
901492 |
327,400 |
16:05 |
-0,130 |
-0,04% |
327,180 |
327,620 |
327,530 |
50.236,00 |
|
|
lululemon athletica |
A0MXBY |
336,415 |
16:05 |
-1,865 |
-0,55% |
336,180 |
336,600 |
338,280 |
309.826,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
342,406 |
16:05 |
+3,346 |
+0,99% |
342,090 |
342,500 |
339,060 |
331.963,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
370,660 |
16:05 |
+0,720 |
+0,19% |
370,010 |
371,220 |
369,940 |
41.434,00 |
|
|
Intuitive Surgical |
888024 |
395,825 |
16:05 |
-0,605 |
-0,15% |
395,460 |
396,190 |
396,430 |
118.950,00 |
|
|
Microsoft Corp |
870747 |
419,070 |
16:05 |
-1,920 |
-0,46% |
419,070 |
419,150 |
420,990 |
4,55 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
441,975 |
16:04 |
+1,335 |
+0,30% |
441,520 |
442,170 |
440,640 |
134.460,00 |
|
|
Meta Platforms |
A1JWVX |
470,300 |
16:05 |
-2,930 |
-0,62% |
470,210 |
470,390 |
473,230 |
2,75 Mio. |
|
|
Adobe |
871981 |
485,090 |
16:05 |
+2,210 |
+0,46% |
484,900 |
485,220 |
482,880 |
268.209,00 |
|
|
Roper Technologies |
883563 |
539,530 |
16:04 |
+0,730 |
+0,14% |
538,030 |
539,530 |
538,800 |
56.426,00 |
|
|
IDEXX Laboratories |
888210 |
539,535 |
16:05 |
-1,405 |
-0,26% |
539,020 |
540,010 |
540,940 |
38.823,00 |
|
|
Synopsys |
883703 |
568,515 |
16:05 |
-0,755 |
-0,13% |
568,080 |
568,940 |
569,270 |
80.124,00 |
|
|
Netflix |
552484 |
623,870 |
16:05 |
+13,350 |
+2,19% |
623,710 |
624,050 |
610,520 |
994.495,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
656,780 |
16:05 |
+3,410 |
+0,52% |
656,780 |
657,500 |
653,370 |
113.263,00 |
|
|
Cintas Corp |
880205 |
687,600 |
16:02 |
-3,780 |
-0,55% |
687,980 |
689,510 |
691,380 |
31.685,00 |
|
|
KLA Corp |
865884 |
751,750 |
16:04 |
+2,270 |
+0,30% |
750,890 |
752,490 |
749,480 |
91.294,00 |
|
|
Costco Wholesale Corp |
888351 |
795,780 |
16:05 |
+2,710 |
+0,34% |
795,150 |
795,660 |
793,070 |
244.085,00 |
|
|
ASML Holding NV |
A1J85V |
924,640 |
16:05 |
+5,100 |
+0,55% |
924,730 |
925,330 |
919,540 |
137.721,00 |
|
|
Lam Research Corp |
869686 |
933,365 |
16:05 |
-9,535 |
-1,01% |
933,230 |
936,140 |
942,900 |
121.385,00 |
|
|
NVIDIA Corp |
918422 |
937,439 |
16:05 |
-6,151 |
-0,65% |
937,320 |
937,550 |
943,590 |
6,58 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
970,950 |
16:05 |
+2,970 |
+0,31% |
969,640 |
972,110 |
967,980 |
45.009,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.009,320 |
16:02 |
+3,340 |
+0,33% |
1.008,140 |
1.011,180 |
1.005,980 |
26.835,00 |
|
|
Broadcom |
A2JG9Z |
1.405,800 |
16:05 |
-6,330 |
-0,45% |
1.403,790 |
1.405,790 |
1.412,130 |
269.925,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.729,660 |
16:02 |
-9,490 |
-0,55% |
1.726,200 |
1.733,640 |
1.739,150 |
28.669,00 |
|
|
Booking Holdings |
A2JEXP |
3.727,010 |
16:05 |
-8,000 |
-0,21% |
3.723,190 |
3.735,350 |
3.735,010 |
19.461,00 |
|