| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.545,83 |
16:14 |
-12,13 |
-0,07% |
- |
- |
18.557,96 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,035 |
16:14 |
-0,015 |
-0,49% |
3,030 |
3,040 |
3,050 |
1,26 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,112 |
16:14 |
-0,118 |
-1,44% |
8,110 |
8,120 |
8,230 |
3,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,290 |
16:14 |
-0,050 |
-0,27% |
18,280 |
18,290 |
18,340 |
1,04 Mio. |
|
|
Intel Corp |
855681 |
31,985 |
16:14 |
-0,045 |
-0,14% |
31,980 |
31,990 |
32,030 |
9,34 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,179 |
16:14 |
+0,159 |
+0,48% |
33,170 |
33,180 |
33,020 |
582.759,00 |
|
|
CSX Corp |
865857 |
33,710 |
16:13 |
-0,220 |
-0,65% |
33,700 |
33,710 |
33,930 |
910.917,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,975 |
16:14 |
-0,165 |
-0,48% |
33,970 |
33,980 |
34,140 |
775.914,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,965 |
16:14 |
-0,105 |
-0,29% |
35,960 |
35,970 |
36,070 |
963.669,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,490 |
16:13 |
-0,130 |
-0,34% |
38,490 |
38,500 |
38,620 |
514.470,00 |
|
|
Comcast Corp |
157484 |
39,255 |
16:13 |
-0,115 |
-0,29% |
39,250 |
39,260 |
39,370 |
1,96 Mio. |
|
|
Cisco Systems |
878841 |
48,170 |
16:14 |
-0,170 |
-0,35% |
48,160 |
48,170 |
48,340 |
4,41 Mio. |
|
|
Copart |
893807 |
54,160 |
16:14 |
-0,420 |
-0,77% |
54,140 |
54,190 |
54,580 |
1,35 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,130 |
16:14 |
+0,040 |
+0,07% |
54,130 |
54,140 |
54,090 |
576.848,00 |
|
|
GlobalFoundries |
A3C6AF |
54,245 |
16:13 |
+0,065 |
+0,12% |
54,210 |
54,280 |
54,180 |
124.915,00 |
|
|
Xcel Energy |
855009 |
55,680 |
16:14 |
-0,170 |
-0,30% |
55,670 |
55,680 |
55,850 |
240.388,00 |
|
|
Fortinet |
A0YEFE |
61,350 |
16:14 |
+0,110 |
+0,18% |
61,340 |
61,370 |
61,240 |
401.278,00 |
|
|
PayPal Holdings |
A14R7U |
64,395 |
16:14 |
+0,295 |
+0,46% |
64,390 |
64,400 |
64,100 |
1,44 Mio. |
|
|
Fastenal Company |
887891 |
66,555 |
16:14 |
-0,255 |
-0,38% |
66,550 |
66,560 |
66,810 |
238.210,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,300 |
16:14 |
-0,560 |
-0,83% |
67,290 |
67,310 |
67,860 |
608.952,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,690 |
16:14 |
-1,640 |
-2,33% |
68,680 |
68,700 |
70,330 |
755.100,00 |
|
|
Mondelez International |
A1J4U0 |
71,815 |
16:14 |
-0,105 |
-0,15% |
71,810 |
71,820 |
71,920 |
939.481,00 |
|
|
ON Semiconductor Corp |
930124 |
73,239 |
16:13 |
+0,239 |
+0,33% |
73,230 |
73,250 |
73,000 |
568.630,00 |
|
|
Marvell Technology |
A3CNLD |
73,100 |
16:14 |
+0,020 |
+0,03% |
73,080 |
73,120 |
73,080 |
1,40 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,370 |
16:13 |
-0,550 |
-0,73% |
74,350 |
74,390 |
74,920 |
166.521,00 |
|
|
Starbucks Corp |
884437 |
75,530 |
16:14 |
+0,250 |
+0,33% |
75,520 |
75,530 |
75,280 |
1,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,775 |
16:14 |
-0,265 |
-0,34% |
76,770 |
76,780 |
77,040 |
444.119,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,995 |
16:14 |
-0,315 |
-0,39% |
80,970 |
81,020 |
81,310 |
263.453,00 |
|
|
CoStar Group |
922134 |
87,700 |
16:13 |
-0,430 |
-0,49% |
87,640 |
87,740 |
88,130 |
133.713,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,450 |
16:14 |
-0,090 |
-0,10% |
92,450 |
92,480 |
92,540 |
255.993,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,070 |
16:14 |
+0,880 |
+0,94% |
94,020 |
94,070 |
93,190 |
742.776,00 |
|
|
Microchip Technology |
886105 |
94,350 |
16:13 |
+0,110 |
+0,12% |
94,360 |
94,370 |
94,240 |
348.488,00 |
|
|
PACCAR |
861114 |
105,880 |
16:13 |
-0,050 |
-0,05% |
105,880 |
105,940 |
105,930 |
197.501,00 |
|
|
Illumina |
927079 |
112,170 |
16:13 |
-2,290 |
-2,00% |
112,000 |
112,210 |
114,460 |
118.772,00 |
|
|
DoorDash |
A2QHEA |
117,502 |
16:13 |
+1,342 |
+1,16% |
117,450 |
117,530 |
116,160 |
622.419,00 |
|
|
Dollar Tree |
A0NFQC |
118,020 |
16:13 |
-3,280 |
-2,70% |
117,970 |
118,070 |
121,300 |
315.192,00 |
|
|
Datadog |
A2PSFR |
121,370 |
16:14 |
+0,760 |
+0,63% |
121,330 |
121,410 |
120,610 |
366.669,00 |
|
|
Paychex |
868284 |
124,760 |
16:14 |
-0,430 |
-0,34% |
124,710 |
124,810 |
125,190 |
129.080,00 |
|
|
Electronic Arts |
878372 |
127,850 |
16:13 |
-1,310 |
-1,01% |
127,840 |
127,920 |
129,160 |
603.414,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
127,590 |
16:14 |
-0,300 |
-0,23% |
127,550 |
127,590 |
127,890 |
2,29 Mio. |
|
|
Moderna |
A2N9D9 |
131,120 |
16:13 |
-1,560 |
-1,18% |
131,000 |
131,120 |
132,680 |
425.108,00 |
|
|
DexCom |
A0D9T1 |
131,530 |
16:13 |
-0,380 |
-0,29% |
131,500 |
131,600 |
131,910 |
252.541,00 |
|
|
Ross Stores |
870053 |
133,400 |
16:13 |
-0,940 |
-0,70% |
133,370 |
133,420 |
134,340 |
271.356,00 |
|
|
PDD Holdings |
A2JRK6 |
145,965 |
16:14 |
+2,585 |
+1,80% |
145,940 |
145,990 |
143,380 |
4,88 Mio. |
|
|
Airbnb |
A2QG35 |
147,065 |
16:14 |
-0,125 |
-0,08% |
147,060 |
147,190 |
147,190 |
506.431,00 |
|
|
Take-Two Interactive Software |
914508 |
149,580 |
16:14 |
+3,500 |
+2,40% |
149,480 |
149,610 |
146,080 |
2,00 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,600 |
16:14 |
+0,020 |
+0,01% |
163,580 |
163,600 |
163,580 |
506.312,00 |
|
|
Advanced Micro Devices |
863186 |
165,150 |
16:14 |
+2,530 |
+1,56% |
165,140 |
165,160 |
162,620 |
22,28 Mio. |
|
|
Tesla |
A1CX3T |
174,280 |
16:14 |
-0,560 |
-0,32% |
174,240 |
174,280 |
174,840 |
12,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,500 |
16:14 |
+1,320 |
+0,76% |
175,510 |
175,530 |
174,180 |
4,61 Mio. |
|
|
Alphabet |
A14Y6H |
176,680 |
16:14 |
+1,250 |
+0,71% |
176,710 |
176,720 |
175,430 |
2,88 Mio. |
|
|
Zscaler |
A2JF28 |
179,404 |
16:14 |
+0,094 |
+0,05% |
179,230 |
179,440 |
179,310 |
175.241,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,650 |
16:13 |
+0,440 |
+0,24% |
182,650 |
182,890 |
182,210 |
91.194,00 |
|
|
Old Dominion Freight Line |
923655 |
181,440 |
16:13 |
-0,730 |
-0,40% |
181,410 |
181,750 |
182,170 |
151.925,00 |
|
|
PepsiCo |
851995 |
182,250 |
16:14 |
-0,860 |
-0,47% |
182,240 |
182,290 |
183,110 |
880.400,00 |
|
|
Amazon.com |
906866 |
184,640 |
16:14 |
+1,010 |
+0,55% |
184,620 |
184,630 |
183,630 |
7,18 Mio. |
|
|
Apple |
865985 |
190,250 |
16:14 |
+0,410 |
+0,22% |
190,250 |
190,260 |
189,840 |
8,78 Mio. |
|
|
QUALCOMM |
883121 |
193,890 |
16:13 |
+0,620 |
+0,32% |
193,790 |
193,900 |
193,270 |
1,05 Mio. |
|
|
Texas Instruments |
852654 |
195,415 |
16:14 |
+0,445 |
+0,23% |
195,390 |
195,440 |
194,970 |
740.216,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
195,075 |
16:14 |
+0,485 |
+0,25% |
195,040 |
195,200 |
194,590 |
98.129,00 |
|
|
Honeywell International |
870153 |
205,355 |
16:14 |
-1,265 |
-0,61% |
205,290 |
205,430 |
206,620 |
368.014,00 |
|
|
Applied Materials |
865177 |
212,545 |
16:14 |
-1,485 |
-0,69% |
212,450 |
212,660 |
214,030 |
2,29 Mio. |
|
|
Analog Devices |
862485 |
214,730 |
16:14 |
+0,610 |
+0,28% |
214,660 |
214,750 |
214,120 |
433.744,00 |
|
|
Constellation Energy Corp |
A3DCXB |
216,040 |
16:14 |
-0,300 |
-0,14% |
215,850 |
216,120 |
216,340 |
448.685,00 |
|
|
Autodesk |
869964 |
220,470 |
16:13 |
+0,040 |
+0,02% |
220,340 |
220,610 |
220,430 |
143.320,00 |
|
|
CDW Corp |
A1W0KL |
224,880 |
16:13 |
+0,740 |
+0,33% |
224,860 |
225,140 |
224,140 |
190.361,00 |
|
|
Biogen |
789617 |
226,930 |
16:13 |
-3,110 |
-1,35% |
226,740 |
227,090 |
230,040 |
136.275,00 |
|
|
Marriott International |
913070 |
238,320 |
16:13 |
-0,640 |
-0,27% |
238,270 |
238,370 |
238,960 |
164.567,00 |
|
|
Automatic Data Processing |
850347 |
250,050 |
16:13 |
-0,010 |
-0,00% |
249,940 |
250,100 |
250,060 |
189.725,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
250,975 |
16:13 |
-0,505 |
-0,20% |
250,910 |
251,170 |
251,480 |
80.053,00 |
|
|
Workday |
A1J39P |
258,180 |
16:14 |
+1,610 |
+0,63% |
258,140 |
258,300 |
256,570 |
187.438,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,295 |
16:13 |
-0,315 |
-0,12% |
269,120 |
269,480 |
269,610 |
129.522,00 |
|
|
Charter Communications |
A2AJX9 |
275,000 |
16:13 |
-2,540 |
-0,92% |
274,820 |
275,300 |
277,540 |
119.096,00 |
|
|
Cadence Design Systems |
873567 |
289,390 |
16:13 |
+0,460 |
+0,16% |
289,310 |
289,710 |
288,930 |
135.320,00 |
|
|
Amgen |
867900 |
311,485 |
16:13 |
-3,235 |
-1,03% |
311,400 |
311,570 |
314,720 |
304.155,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,090 |
16:14 |
-0,690 |
-0,22% |
316,100 |
316,290 |
316,780 |
594.986,00 |
|
|
ANSYS |
901492 |
326,980 |
16:13 |
-0,550 |
-0,17% |
326,620 |
327,160 |
327,530 |
55.545,00 |
|
|
lululemon athletica |
A0MXBY |
336,730 |
16:13 |
-1,550 |
-0,46% |
336,640 |
336,800 |
338,280 |
391.894,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
342,524 |
16:14 |
+3,464 |
+1,02% |
342,370 |
342,760 |
339,060 |
383.240,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
369,635 |
16:13 |
-0,305 |
-0,08% |
369,410 |
369,910 |
369,940 |
54.829,00 |
|
|
Intuitive Surgical |
888024 |
395,595 |
16:13 |
-0,835 |
-0,21% |
395,280 |
395,930 |
396,430 |
125.278,00 |
|
|
Microsoft Corp |
870747 |
419,886 |
16:14 |
-1,104 |
-0,26% |
419,860 |
419,930 |
420,990 |
4,82 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
441,995 |
16:13 |
+1,355 |
+0,31% |
441,360 |
442,010 |
440,640 |
150.223,00 |
|
|
Meta Platforms |
A1JWVX |
471,080 |
16:14 |
-2,150 |
-0,45% |
470,940 |
471,080 |
473,230 |
2,99 Mio. |
|
|
Adobe |
871981 |
484,570 |
16:13 |
+1,690 |
+0,35% |
484,400 |
484,630 |
482,880 |
298.713,00 |
|
|
Roper Technologies |
883563 |
540,540 |
16:13 |
+1,740 |
+0,32% |
539,560 |
540,780 |
538,800 |
64.092,00 |
|
|
IDEXX Laboratories |
888210 |
540,055 |
16:12 |
-0,885 |
-0,16% |
539,400 |
540,910 |
540,940 |
47.456,00 |
|
|
Synopsys |
883703 |
569,335 |
16:13 |
+0,065 |
+0,01% |
568,390 |
569,340 |
569,270 |
89.816,00 |
|
|
Netflix |
552484 |
621,930 |
16:14 |
+11,410 |
+1,87% |
621,940 |
622,270 |
610,520 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
658,110 |
16:13 |
+4,740 |
+0,73% |
657,400 |
658,000 |
653,370 |
120.792,00 |
|
|
Cintas Corp |
880205 |
688,310 |
16:12 |
-3,070 |
-0,44% |
688,070 |
689,090 |
691,380 |
33.875,00 |
|
|
KLA Corp |
865884 |
748,580 |
16:13 |
-0,900 |
-0,12% |
748,440 |
749,730 |
749,480 |
98.537,00 |
|
|
Costco Wholesale Corp |
888351 |
793,200 |
16:13 |
+0,130 |
+0,02% |
792,810 |
793,500 |
793,070 |
273.454,00 |
|
|
ASML Holding NV |
A1J85V |
923,610 |
16:12 |
+4,070 |
+0,44% |
923,420 |
923,990 |
919,540 |
154.098,00 |
|
|
NVIDIA Corp |
918422 |
931,042 |
16:14 |
-12,548 |
-1,33% |
931,010 |
931,420 |
943,590 |
8,18 Mio. |
|
|
Lam Research Corp |
869686 |
932,820 |
16:13 |
-10,080 |
-1,07% |
931,930 |
934,000 |
942,900 |
135.851,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
971,790 |
16:11 |
+3,810 |
+0,39% |
970,000 |
973,980 |
967,980 |
54.848,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.009,830 |
16:10 |
+3,850 |
+0,38% |
1.009,960 |
1.011,720 |
1.005,980 |
33.988,00 |
|
|
Broadcom |
A2JG9Z |
1.402,250 |
16:13 |
-9,880 |
-0,70% |
1.401,370 |
1.403,490 |
1.412,130 |
305.076,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.733,490 |
16:14 |
-5,660 |
-0,33% |
1.730,160 |
1.733,490 |
1.739,150 |
32.109,00 |
|
|
Booking Holdings |
A2JEXP |
3.733,280 |
16:13 |
-1,730 |
-0,05% |
3.729,490 |
3.738,000 |
3.735,010 |
23.133,00 |
|