| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.151,90 |
21:49 |
+38,43 |
+0,21% |
- |
- |
18.113,46 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,040 |
21:49 |
-0,020 |
-0,65% |
3,030 |
3,040 |
3,060 |
6,31 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,165 |
21:49 |
+0,125 |
+1,55% |
8,160 |
8,170 |
8,040 |
30,22 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,220 |
21:49 |
-0,030 |
-0,17% |
17,220 |
17,230 |
17,250 |
5,45 Mio. |
|
|
Intel Corp |
855681 |
29,930 |
21:49 |
-0,160 |
-0,53% |
29,920 |
29,930 |
30,090 |
26,10 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,330 |
21:49 |
-0,450 |
-1,37% |
32,330 |
32,340 |
32,780 |
2,60 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,020 |
21:49 |
+0,030 |
+0,09% |
34,020 |
34,030 |
33,990 |
3,06 Mio. |
|
|
CSX Corp |
865857 |
34,410 |
21:49 |
-0,090 |
-0,26% |
34,400 |
34,410 |
34,500 |
4,95 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,220 |
21:49 |
+0,510 |
+1,43% |
36,220 |
36,230 |
35,710 |
4,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,720 |
21:49 |
-0,610 |
-1,59% |
37,720 |
37,730 |
38,330 |
6,37 Mio. |
|
|
Comcast Corp |
157484 |
39,355 |
21:49 |
+0,815 |
+2,11% |
39,350 |
39,360 |
38,540 |
10,45 Mio. |
|
|
Cisco Systems |
878841 |
48,055 |
21:49 |
+0,265 |
+0,55% |
48,050 |
48,060 |
47,790 |
8,16 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,040 |
21:49 |
-0,560 |
-1,09% |
51,030 |
51,050 |
51,600 |
663.872,00 |
|
|
Copart |
893807 |
54,785 |
21:49 |
-0,475 |
-0,86% |
54,780 |
54,790 |
55,260 |
2,42 Mio. |
|
|
Xcel Energy |
855009 |
55,562 |
21:49 |
+0,322 |
+0,58% |
55,560 |
55,570 |
55,240 |
1,55 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
55,652 |
21:49 |
+0,452 |
+0,82% |
55,650 |
55,660 |
55,200 |
2,63 Mio. |
|
|
Fortinet |
A0YEFE |
58,140 |
21:49 |
+0,030 |
+0,05% |
58,130 |
58,140 |
58,110 |
2,83 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,980 |
21:49 |
-1,470 |
-2,28% |
62,970 |
62,980 |
64,450 |
6,80 Mio. |
|
|
Gilead Sciences |
885823 |
65,815 |
21:49 |
+1,235 |
+1,91% |
65,810 |
65,820 |
64,580 |
6,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,920 |
21:49 |
+0,120 |
+0,18% |
66,920 |
66,930 |
66,800 |
4,12 Mio. |
|
|
Fastenal Company |
887891 |
67,900 |
21:49 |
+0,280 |
+0,41% |
67,890 |
67,900 |
67,620 |
1,12 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,160 |
21:49 |
+0,480 |
+0,71% |
68,160 |
68,170 |
67,680 |
4,37 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,180 |
21:49 |
-1,080 |
-1,52% |
70,170 |
70,180 |
71,260 |
2,52 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,259 |
21:49 |
+1,059 |
+1,51% |
71,250 |
71,260 |
70,200 |
3,52 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,000 |
21:49 |
+0,360 |
+0,49% |
74,000 |
74,010 |
73,640 |
605.032,00 |
|
|
Starbucks Corp |
884437 |
76,090 |
21:49 |
+0,410 |
+0,54% |
76,080 |
76,090 |
75,680 |
12,58 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,390 |
21:49 |
-0,220 |
-0,28% |
77,380 |
77,390 |
77,610 |
2,23 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
83,290 |
21:49 |
+0,560 |
+0,68% |
83,270 |
83,310 |
82,730 |
1,19 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,180 |
21:49 |
-1,490 |
-1,68% |
87,180 |
87,200 |
88,670 |
3,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
90,190 |
21:49 |
-1,150 |
-1,26% |
90,170 |
90,200 |
91,340 |
901.129,00 |
|
|
Microchip Technology |
886105 |
91,140 |
21:49 |
-0,340 |
-0,37% |
91,130 |
91,150 |
91,480 |
1,77 Mio. |
|
|
American Electric Power Compan |
850222 |
91,775 |
21:49 |
+0,825 |
+0,91% |
91,770 |
91,780 |
90,950 |
2,21 Mio. |
|
|
PACCAR |
861114 |
109,180 |
21:49 |
+0,260 |
+0,24% |
109,180 |
109,200 |
108,920 |
1,28 Mio. |
|
|
Illumina |
927079 |
110,820 |
21:49 |
-0,530 |
-0,48% |
110,750 |
110,840 |
111,350 |
733.595,00 |
|
|
DoorDash |
A2QHEA |
114,340 |
21:49 |
-1,830 |
-1,58% |
114,320 |
114,370 |
116,170 |
3,62 Mio. |
|
|
Moderna |
A2N9D9 |
117,610 |
21:49 |
-5,080 |
-4,14% |
117,600 |
117,680 |
122,690 |
3,58 Mio. |
|
|
Datadog |
A2PSFR |
118,870 |
21:49 |
+3,000 |
+2,59% |
118,860 |
118,900 |
115,870 |
3,79 Mio. |
|
|
Micron Technology |
869020 |
120,950 |
21:49 |
+3,140 |
+2,67% |
120,950 |
120,960 |
117,810 |
11,39 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,000 |
21:49 |
+0,850 |
+0,71% |
120,990 |
121,010 |
120,150 |
1,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,450 |
21:49 |
+1,150 |
+0,95% |
122,440 |
122,460 |
121,300 |
616.633,00 |
|
|
DexCom |
A0D9T1 |
127,130 |
21:49 |
-1,010 |
-0,79% |
127,120 |
127,190 |
128,140 |
866.616,00 |
|
|
Electronic Arts |
878372 |
127,140 |
21:49 |
+0,020 |
+0,02% |
127,180 |
127,200 |
127,120 |
1,11 Mio. |
|
|
Ross Stores |
870053 |
133,440 |
21:49 |
-1,430 |
-1,06% |
133,430 |
133,450 |
134,870 |
1,21 Mio. |
|
|
PDD Holdings |
A2JRK6 |
136,295 |
21:49 |
-0,085 |
-0,06% |
136,280 |
136,310 |
136,380 |
3,40 Mio. |
|
|
Airbnb |
A2QG35 |
145,850 |
21:49 |
-1,200 |
-0,82% |
145,810 |
145,860 |
147,050 |
4,42 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,050 |
21:49 |
+0,370 |
+0,25% |
146,040 |
146,060 |
145,680 |
877.891,00 |
|
|
Advanced Micro Devices |
863186 |
151,710 |
21:49 |
-0,680 |
-0,45% |
151,700 |
151,720 |
152,390 |
34,16 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,350 |
21:49 |
-0,330 |
-0,20% |
164,340 |
164,350 |
164,680 |
2,06 Mio. |
|
|
Alphabet |
A14Y6F |
168,545 |
21:49 |
-1,415 |
-0,83% |
168,520 |
168,540 |
169,960 |
24,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
168,554 |
21:49 |
-3,416 |
-1,99% |
168,540 |
168,560 |
171,970 |
67,35 Mio. |
|
|
Alphabet |
A14Y6H |
170,070 |
21:49 |
-1,510 |
-0,88% |
170,070 |
170,080 |
171,580 |
15,57 Mio. |
|
|
Zscaler |
A2JF28 |
174,290 |
21:49 |
+2,330 |
+1,35% |
174,210 |
174,300 |
171,960 |
1,04 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,780 |
21:49 |
-0,070 |
-0,04% |
179,710 |
179,840 |
179,850 |
557.629,00 |
|
|
PepsiCo |
851995 |
180,050 |
21:49 |
+1,990 |
+1,12% |
180,060 |
180,070 |
178,060 |
2,26 Mio. |
|
|
QUALCOMM |
883121 |
181,820 |
21:49 |
+1,280 |
+0,71% |
181,790 |
181,830 |
180,540 |
3,37 Mio. |
|
|
Apple |
865985 |
183,010 |
21:49 |
-1,560 |
-0,85% |
183,010 |
183,020 |
184,570 |
37,66 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,340 |
21:49 |
+1,180 |
+0,64% |
184,330 |
184,470 |
183,160 |
769.108,00 |
|
|
Texas Instruments |
852654 |
186,925 |
21:49 |
+1,605 |
+0,87% |
186,920 |
186,930 |
185,320 |
2,29 Mio. |
|
|
Amazon.com |
906866 |
187,460 |
21:49 |
-2,040 |
-1,08% |
187,460 |
187,470 |
189,500 |
26,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
201,860 |
21:49 |
-1,860 |
-0,91% |
201,800 |
201,870 |
203,720 |
899.163,00 |
|
|
Honeywell International |
870153 |
203,090 |
21:49 |
+2,460 |
+1,23% |
203,080 |
203,100 |
200,630 |
1,62 Mio. |
|
|
Analog Devices |
862485 |
206,550 |
21:49 |
+1,760 |
+0,86% |
206,510 |
206,550 |
204,790 |
1,72 Mio. |
|
|
Applied Materials |
865177 |
209,425 |
21:49 |
+3,095 |
+1,50% |
209,390 |
209,460 |
206,330 |
2,28 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,915 |
21:49 |
-0,995 |
-0,46% |
214,870 |
214,960 |
215,910 |
2,19 Mio. |
|
|
Autodesk |
869964 |
217,990 |
21:49 |
-0,640 |
-0,29% |
217,940 |
218,040 |
218,630 |
700.293,00 |
|
|
CDW Corp |
A1W0KL |
222,080 |
21:49 |
-0,890 |
-0,40% |
222,030 |
222,130 |
222,970 |
409.651,00 |
|
|
Biogen |
789617 |
222,595 |
21:49 |
-0,155 |
-0,07% |
222,520 |
222,670 |
222,750 |
386.647,00 |
|
|
Marriott International |
913070 |
240,350 |
21:49 |
+2,810 |
+1,18% |
240,300 |
240,400 |
237,540 |
789.878,00 |
|
|
Workday |
A1J39P |
246,700 |
21:49 |
+0,740 |
+0,30% |
246,650 |
246,940 |
245,960 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
246,855 |
21:49 |
+1,710 |
+0,70% |
246,810 |
246,900 |
245,145 |
436.732,00 |
|
|
Verisk Analytics |
A0YA2M |
248,830 |
21:49 |
+3,850 |
+1,57% |
248,770 |
248,880 |
244,980 |
428.383,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,700 |
21:49 |
+0,900 |
+0,35% |
261,640 |
261,810 |
260,800 |
583.558,00 |
|
|
Charter Communications |
A2AJX9 |
276,195 |
21:49 |
+12,265 |
+4,65% |
276,140 |
276,260 |
263,930 |
1,41 Mio. |
|
|
Cadence Design Systems |
873567 |
286,780 |
21:49 |
+1,500 |
+0,53% |
286,720 |
286,840 |
285,280 |
545.463,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,425 |
21:49 |
+1,755 |
+0,59% |
297,330 |
297,500 |
295,670 |
1,57 Mio. |
|
|
Amgen |
867900 |
310,930 |
21:49 |
-1,930 |
-0,62% |
310,900 |
311,050 |
312,860 |
1,94 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
319,940 |
21:49 |
+2,000 |
+0,63% |
319,910 |
319,990 |
317,940 |
2,23 Mio. |
|
|
ANSYS |
901492 |
328,895 |
21:49 |
+1,645 |
+0,50% |
328,560 |
329,230 |
327,250 |
136.675,00 |
|
|
lululemon athletica |
A0MXBY |
352,250 |
21:49 |
-0,700 |
-0,20% |
352,150 |
352,350 |
352,950 |
1,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
354,250 |
21:49 |
-0,440 |
-0,12% |
354,060 |
354,430 |
354,690 |
374.262,00 |
|
|
Intuitive Surgical |
888024 |
386,940 |
21:49 |
+1,490 |
+0,39% |
386,790 |
386,910 |
385,450 |
560.634,00 |
|
|
Microsoft Corp |
870747 |
414,400 |
21:49 |
+2,080 |
+0,50% |
414,380 |
414,430 |
412,320 |
8,66 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
422,655 |
21:49 |
+3,665 |
+0,87% |
422,480 |
422,740 |
418,990 |
745.018,00 |
|
|
Meta Platforms |
A1JWVX |
476,010 |
21:49 |
+0,590 |
+0,12% |
475,950 |
476,070 |
475,420 |
9,06 Mio. |
|
|
Adobe |
871981 |
481,110 |
21:49 |
-1,540 |
-0,32% |
480,990 |
481,130 |
482,650 |
2,19 Mio. |
|
|
IDEXX Laboratories |
888210 |
510,000 |
21:49 |
+9,180 |
+1,83% |
509,850 |
510,290 |
500,820 |
362.941,00 |
|
|
Roper Technologies |
883563 |
523,530 |
21:49 |
+0,200 |
+0,04% |
523,680 |
523,860 |
523,330 |
216.594,00 |
|
|
Synopsys |
883703 |
555,850 |
21:49 |
+5,970 |
+1,09% |
555,550 |
555,940 |
549,880 |
386.529,00 |
|
|
Netflix |
552484 |
609,640 |
21:49 |
-2,450 |
-0,40% |
609,530 |
609,650 |
612,090 |
2,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
633,420 |
21:49 |
+6,560 |
+1,05% |
633,200 |
633,570 |
626,860 |
514.291,00 |
|
|
Cintas Corp |
880205 |
700,535 |
21:49 |
+4,285 |
+0,62% |
700,260 |
700,660 |
696,250 |
149.929,00 |
|
|
KLA Corp |
865884 |
716,080 |
21:49 |
+5,410 |
+0,76% |
715,870 |
716,450 |
710,670 |
250.091,00 |
|
|
Costco Wholesale Corp |
888351 |
785,980 |
21:49 |
+6,940 |
+0,89% |
785,980 |
786,220 |
779,040 |
1,07 Mio. |
|
|
NVIDIA Corp |
918422 |
895,750 |
21:49 |
+8,280 |
+0,93% |
895,650 |
896,000 |
887,470 |
30,69 Mio. |
|
|
Lam Research Corp |
869686 |
915,516 |
21:49 |
+7,976 |
+0,88% |
914,660 |
915,610 |
907,540 |
301.870,00 |
|
|
ASML Holding NV |
A1J85V |
929,850 |
21:49 |
+16,310 |
+1,79% |
929,390 |
929,540 |
913,540 |
677.325,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
975,190 |
21:49 |
+7,190 |
+0,74% |
975,230 |
976,420 |
968,000 |
213.652,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.018,370 |
21:49 |
-12,350 |
-1,20% |
1.017,750 |
1.018,990 |
1.030,720 |
188.355,00 |
|
|
Broadcom |
A2JG9Z |
1.329,680 |
21:49 |
+24,010 |
+1,84% |
1.329,110 |
1.330,360 |
1.305,670 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.698,020 |
21:49 |
+2,620 |
+0,15% |
1.696,680 |
1.699,360 |
1.695,400 |
166.862,00 |
|
|
Booking Holdings |
A2JEXP |
3.804,750 |
21:48 |
+24,720 |
+0,65% |
3.801,680 |
3.806,570 |
3.780,030 |
214.172,00 |
|