| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.565,19 |
21:39 |
-31,46 |
-0,17% |
- |
- |
18.596,65 |
0,00 |
|
|
Advanced Micro Devices |
863186 |
163,500 |
21:39 |
+3,830 |
+2,40% |
163,500 |
163,520 |
159,670 |
69,46 Mio. |
|
|
Tesla |
A1CX3T |
174,720 |
21:39 |
+0,730 |
+0,42% |
174,710 |
174,730 |
173,990 |
54,22 Mio. |
|
|
Cisco Systems |
878841 |
48,246 |
21:39 |
-1,424 |
-2,87% |
48,240 |
48,250 |
49,670 |
37,22 Mio. |
|
|
Apple |
865985 |
189,680 |
21:39 |
-0,040 |
-0,02% |
189,680 |
189,690 |
189,720 |
36,89 Mio. |
|
|
Intel Corp |
855681 |
32,085 |
21:39 |
+0,815 |
+2,61% |
32,080 |
32,090 |
31,270 |
33,65 Mio. |
|
|
Amazon.com |
906866 |
183,780 |
21:39 |
-2,210 |
-1,19% |
183,780 |
183,790 |
185,990 |
30,08 Mio. |
|
|
NVIDIA Corp |
918422 |
945,960 |
21:39 |
-0,340 |
-0,04% |
945,830 |
946,200 |
946,300 |
27,94 Mio. |
|
|
Alphabet |
A14Y6F |
174,000 |
21:39 |
+1,490 |
+0,86% |
173,980 |
173,990 |
172,510 |
20,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,190 |
21:39 |
-0,010 |
-0,12% |
8,190 |
8,200 |
8,200 |
18,97 Mio. |
|
|
Meta Platforms |
A1JWVX |
475,217 |
21:39 |
-6,323 |
-1,31% |
475,150 |
475,290 |
481,540 |
13,21 Mio. |
|
|
Alphabet |
A14Y6H |
175,260 |
21:39 |
+1,380 |
+0,79% |
175,250 |
175,270 |
173,880 |
12,64 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,465 |
21:39 |
+3,315 |
+4,73% |
73,460 |
73,470 |
70,150 |
12,44 Mio. |
|
|
Micron Technology |
869020 |
127,720 |
21:39 |
-0,090 |
-0,07% |
127,710 |
127,740 |
127,810 |
11,77 Mio. |
|
|
Comcast Corp |
157484 |
39,365 |
21:39 |
+0,115 |
+0,29% |
39,360 |
39,370 |
39,250 |
10,76 Mio. |
|
|
Microsoft Corp |
870747 |
420,980 |
21:39 |
-2,100 |
-0,50% |
420,960 |
420,990 |
423,080 |
10,74 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,160 |
21:39 |
+2,910 |
+3,22% |
93,150 |
93,180 |
90,250 |
9,04 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
21:39 |
+0,010 |
+0,33% |
3,040 |
3,050 |
3,040 |
8,54 Mio. |
|
|
Starbucks Corp |
884437 |
75,434 |
21:39 |
-0,266 |
-0,35% |
75,430 |
75,440 |
75,700 |
8,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
143,350 |
21:39 |
+2,050 |
+1,45% |
143,350 |
143,390 |
141,300 |
8,24 Mio. |
|
|
CSX Corp |
865857 |
33,874 |
21:39 |
+0,034 |
+0,10% |
33,870 |
33,880 |
33,840 |
6,34 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,915 |
21:39 |
+0,015 |
+0,02% |
63,910 |
63,920 |
63,900 |
6,01 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,125 |
21:39 |
+0,195 |
+0,59% |
33,120 |
33,130 |
32,930 |
5,85 Mio. |
|
|
QUALCOMM |
883121 |
193,205 |
21:39 |
-1,405 |
-0,72% |
193,160 |
193,250 |
194,610 |
4,99 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,273 |
21:39 |
+0,383 |
+2,14% |
18,270 |
18,280 |
17,890 |
4,72 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,280 |
21:39 |
+1,420 |
+2,06% |
70,270 |
70,290 |
68,860 |
4,37 Mio. |
|
|
Applied Materials |
865177 |
215,100 |
21:39 |
-2,390 |
-1,10% |
215,100 |
215,180 |
217,490 |
4,35 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,080 |
21:39 |
+0,230 |
+0,64% |
36,080 |
36,090 |
35,850 |
3,82 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
21:39 |
+0,360 |
+1,06% |
34,170 |
34,180 |
33,810 |
3,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
182,580 |
21:39 |
+3,120 |
+1,74% |
182,580 |
182,600 |
179,460 |
3,48 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,860 |
21:39 |
+0,530 |
+0,74% |
71,850 |
71,860 |
71,330 |
3,35 Mio. |
|
|
Exelon Corp |
852011 |
38,565 |
21:39 |
-0,165 |
-0,43% |
38,560 |
38,570 |
38,730 |
3,22 Mio. |
|
|
Copart |
893807 |
54,690 |
21:39 |
-0,620 |
-1,12% |
54,680 |
54,690 |
55,310 |
3,19 Mio. |
|
|
Fortinet |
A0YEFE |
61,240 |
21:39 |
+0,510 |
+0,84% |
61,240 |
61,250 |
60,730 |
3,15 Mio. |
|
|
Texas Instruments |
852654 |
194,710 |
21:39 |
-0,820 |
-0,42% |
194,680 |
194,710 |
195,530 |
2,92 Mio. |
|
|
Airbnb |
A2QG35 |
147,112 |
21:39 |
+1,312 |
+0,90% |
147,110 |
147,160 |
145,800 |
2,83 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
316,550 |
21:39 |
+4,230 |
+1,35% |
316,550 |
316,610 |
312,320 |
2,63 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,060 |
21:39 |
-0,180 |
-0,33% |
54,060 |
54,070 |
54,240 |
2,61 Mio. |
|
|
Datadog |
A2PSFR |
121,090 |
21:39 |
+2,620 |
+2,21% |
121,040 |
121,120 |
118,470 |
2,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
73,370 |
21:39 |
-1,370 |
-1,83% |
73,350 |
73,370 |
74,740 |
2,56 Mio. |
|
|
Microchip Technology |
886105 |
94,580 |
21:39 |
-0,780 |
-0,82% |
94,570 |
94,580 |
95,360 |
2,50 Mio. |
|
|
lululemon athletica |
A0MXBY |
339,064 |
21:39 |
-7,786 |
-2,24% |
339,010 |
339,230 |
346,850 |
2,42 Mio. |
|
|
Gilead Sciences |
885823 |
67,700 |
21:39 |
+0,690 |
+1,03% |
67,700 |
67,710 |
67,010 |
2,41 Mio. |
|
|
Netflix |
552484 |
609,450 |
21:39 |
-4,070 |
-0,66% |
609,340 |
609,630 |
613,520 |
2,35 Mio. |
|
|
Moderna |
A2N9D9 |
132,770 |
21:39 |
+3,710 |
+2,87% |
132,680 |
132,770 |
129,060 |
2,32 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,930 |
21:39 |
-0,040 |
-0,05% |
76,930 |
76,940 |
76,970 |
2,27 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,460 |
21:39 |
+0,780 |
+0,48% |
163,460 |
163,480 |
162,680 |
2,03 Mio. |
|
|
DoorDash |
A2QHEA |
116,250 |
21:39 |
-0,030 |
-0,03% |
116,230 |
116,300 |
116,280 |
2,01 Mio. |
|
|
Fastenal Company |
887891 |
66,750 |
21:39 |
-0,230 |
-0,34% |
66,740 |
66,760 |
66,980 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
146,115 |
21:39 |
-1,965 |
-1,33% |
146,100 |
146,130 |
148,080 |
1,78 Mio. |
|
|
Broadcom |
A2JG9Z |
1.408,850 |
21:39 |
-27,320 |
-1,90% |
1.408,750 |
1.409,900 |
1.436,170 |
1,76 Mio. |
|
|
Honeywell International |
870153 |
206,560 |
21:39 |
+1,500 |
+0,73% |
206,470 |
206,500 |
205,060 |
1,70 Mio. |
|
|
Xcel Energy |
855009 |
55,810 |
21:39 |
+0,020 |
+0,04% |
55,800 |
55,810 |
55,790 |
1,60 Mio. |
|
|
Amgen |
867900 |
314,890 |
21:39 |
-4,150 |
-1,30% |
314,890 |
315,020 |
319,040 |
1,59 Mio. |
|
|
Ross Stores |
870053 |
134,805 |
21:39 |
+1,805 |
+1,36% |
134,800 |
134,820 |
133,000 |
1,57 Mio. |
|
|
Costco Wholesale Corp |
888351 |
794,340 |
21:39 |
+7,300 |
+0,93% |
794,250 |
794,670 |
787,040 |
1,53 Mio. |
|
|
Adobe |
871981 |
482,150 |
21:39 |
-3,200 |
-0,66% |
482,000 |
482,230 |
485,350 |
1,52 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
339,730 |
21:39 |
-3,390 |
-0,99% |
339,580 |
339,830 |
343,120 |
1,46 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
217,590 |
21:39 |
-5,720 |
-2,56% |
217,500 |
217,670 |
223,310 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,465 |
21:39 |
+0,495 |
+0,54% |
92,460 |
92,480 |
91,970 |
1,39 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,150 |
21:39 |
-0,770 |
-0,42% |
183,040 |
183,280 |
183,920 |
1,39 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,275 |
21:39 |
+2,475 |
+2,08% |
121,250 |
121,300 |
118,800 |
1,36 Mio. |
|
|
DexCom |
A0D9T1 |
131,840 |
21:39 |
+2,130 |
+1,64% |
131,780 |
131,870 |
129,710 |
1,32 Mio. |
|
|
Analog Devices |
862485 |
213,980 |
21:39 |
-1,770 |
-0,82% |
213,950 |
214,020 |
215,750 |
1,31 Mio. |
|
|
Workday |
A1J39P |
256,235 |
21:39 |
+4,925 |
+1,96% |
256,190 |
256,290 |
251,310 |
1,20 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,370 |
21:39 |
-1,840 |
-1,00% |
182,320 |
182,490 |
184,210 |
1,12 Mio. |
|
|
Electronic Arts |
878372 |
128,920 |
21:39 |
+1,300 |
+1,02% |
128,910 |
128,940 |
127,620 |
1,02 Mio. |
|
|
Zscaler |
A2JF28 |
180,240 |
21:39 |
-0,890 |
-0,49% |
180,190 |
180,310 |
181,130 |
1,01 Mio. |
|
|
PACCAR |
861114 |
106,050 |
21:39 |
-2,030 |
-1,88% |
106,040 |
106,070 |
108,080 |
998.192,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
220,800 |
21:39 |
+0,560 |
+0,25% |
220,720 |
220,900 |
220,240 |
880.659,00 |
|
|
Paychex |
868284 |
125,530 |
21:39 |
+1,160 |
+0,93% |
125,510 |
125,550 |
124,370 |
875.691,00 |
|
|
Vertex Pharmaceuticals |
882807 |
439,690 |
21:39 |
+2,200 |
+0,50% |
439,550 |
439,770 |
437,490 |
815.800,00 |
|
|
Marriott International |
913070 |
238,500 |
21:39 |
+2,500 |
+1,06% |
238,410 |
238,520 |
236,000 |
799.351,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,850 |
21:39 |
-0,060 |
-0,07% |
81,830 |
81,870 |
81,910 |
782.230,00 |
|
|
Cadence Design Systems |
873567 |
290,080 |
21:39 |
-3,020 |
-1,03% |
289,820 |
289,960 |
293,100 |
777.317,00 |
|
|
CoStar Group |
922134 |
88,115 |
21:39 |
-0,365 |
-0,41% |
88,080 |
88,140 |
88,480 |
727.213,00 |
|
|
Intuitive Surgical |
888024 |
397,050 |
21:39 |
-2,340 |
-0,59% |
396,910 |
397,210 |
399,390 |
725.212,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,095 |
21:39 |
-1,645 |
-0,84% |
195,050 |
195,140 |
196,740 |
679.571,00 |
|
|
Biogen |
789617 |
229,630 |
21:39 |
-5,690 |
-2,42% |
229,510 |
229,660 |
235,320 |
601.581,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,220 |
21:39 |
-0,250 |
-0,46% |
54,220 |
54,240 |
54,470 |
597.377,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,230 |
21:38 |
-1,770 |
-0,65% |
269,900 |
270,040 |
272,000 |
595.447,00 |
|
|
Intuit |
886053 |
652,920 |
21:39 |
-2,210 |
-0,34% |
652,760 |
653,040 |
655,130 |
583.629,00 |
|
|
Automatic Data Processing |
850347 |
249,480 |
21:39 |
+2,860 |
+1,16% |
249,430 |
249,520 |
246,620 |
572.247,00 |
|
|
Illumina |
927079 |
114,100 |
21:39 |
-0,910 |
-0,79% |
114,030 |
114,160 |
115,010 |
560.976,00 |
|
|
MongoDB |
A2DYB1 |
369,440 |
21:39 |
-7,050 |
-1,87% |
369,190 |
369,820 |
376,490 |
520.474,00 |
|
|
ASML Holding NV |
A1J85V |
921,315 |
21:39 |
-16,105 |
-1,72% |
920,740 |
921,340 |
937,420 |
509.940,00 |
|
|
CDW Corp |
A1W0KL |
223,880 |
21:39 |
+0,440 |
+0,20% |
223,650 |
223,910 |
223,440 |
499.208,00 |
|
|
Charter Communications |
A2AJX9 |
276,695 |
21:38 |
+4,925 |
+1,81% |
276,520 |
276,620 |
271,770 |
494.165,00 |
|
|
Roper Technologies |
883563 |
538,015 |
21:39 |
+6,575 |
+1,24% |
537,830 |
538,190 |
531,440 |
479.053,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,891 |
21:39 |
-0,239 |
-0,32% |
74,890 |
74,910 |
75,130 |
427.179,00 |
|
|
Synopsys |
883703 |
571,270 |
21:39 |
-8,930 |
-1,54% |
571,100 |
571,640 |
580,200 |
422.904,00 |
|
|
Lam Research Corp |
869686 |
945,660 |
21:39 |
-2,090 |
-0,22% |
944,900 |
946,000 |
947,750 |
365.320,00 |
|
|
IDEXX Laboratories |
888210 |
542,480 |
21:38 |
-6,050 |
-1,10% |
541,940 |
542,640 |
548,530 |
345.868,00 |
|
|
Verisk Analytics |
A0YA2M |
251,190 |
21:39 |
+3,350 |
+1,35% |
251,080 |
251,300 |
247,840 |
344.870,00 |
|
|
KLA Corp |
865884 |
752,682 |
21:39 |
-7,037 |
-0,93% |
751,540 |
752,440 |
759,720 |
328.158,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
968,635 |
21:38 |
-9,575 |
-0,98% |
968,150 |
968,870 |
978,210 |
238.277,00 |
|
|
MercadoLibre |
A0MYNP |
1.734,220 |
21:39 |
+15,720 |
+0,91% |
1.731,200 |
1.734,330 |
1.718,500 |
228.029,00 |
|
|
ANSYS |
901492 |
328,900 |
21:39 |
-0,980 |
-0,30% |
328,600 |
328,920 |
329,880 |
210.477,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.001,680 |
21:39 |
-8,700 |
-0,86% |
1.001,470 |
1.002,370 |
1.010,380 |
183.121,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.744,317 |
21:37 |
-48,212 |
-1,27% |
3.738,530 |
3.745,300 |
3.792,530 |
147.431,00 |
|
|
Cintas Corp |
880205 |
691,800 |
21:39 |
-0,600 |
-0,09% |
691,390 |
692,370 |
692,400 |
116.227,00 |
|