| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.718,76 |
18:48 |
+4,96 |
+0,03% |
- |
- |
18.713,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,840 |
18:48 |
-0,050 |
-1,73% |
2,830 |
2,840 |
2,890 |
9,62 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,950 |
18:48 |
+0,060 |
+0,76% |
7,950 |
7,960 |
7,890 |
20,32 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,660 |
18:48 |
-0,020 |
-0,12% |
16,660 |
16,670 |
16,680 |
6,39 Mio. |
|
|
Intel Corp |
855681 |
31,700 |
18:48 |
-0,040 |
-0,13% |
31,700 |
31,710 |
31,740 |
12,64 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,365 |
18:48 |
-0,655 |
-1,98% |
32,360 |
32,370 |
33,020 |
1,89 Mio. |
|
|
CSX Corp |
865857 |
33,730 |
18:48 |
+0,660 |
+2,00% |
33,720 |
33,730 |
33,070 |
5,19 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,185 |
18:48 |
+0,225 |
+0,66% |
34,180 |
34,190 |
33,960 |
1,78 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,200 |
18:48 |
+0,280 |
+0,78% |
36,190 |
36,200 |
35,920 |
2,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,080 |
18:48 |
-0,440 |
-1,14% |
38,080 |
38,090 |
38,520 |
1,52 Mio. |
|
|
Comcast Corp |
157484 |
39,035 |
18:48 |
-0,175 |
-0,45% |
39,030 |
39,040 |
39,210 |
5,96 Mio. |
|
|
Cisco Systems |
878841 |
47,640 |
18:48 |
+0,700 |
+1,49% |
47,630 |
47,640 |
46,940 |
7,08 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,245 |
18:48 |
-0,135 |
-0,25% |
53,240 |
53,250 |
53,380 |
1,81 Mio. |
|
|
Copart |
893807 |
54,445 |
18:48 |
-0,485 |
-0,88% |
54,440 |
54,450 |
54,930 |
1,06 Mio. |
|
|
GlobalFoundries |
A3C6AF |
55,450 |
18:48 |
+0,610 |
+1,11% |
55,450 |
55,540 |
54,840 |
233.371,00 |
|
|
Xcel Energy |
855009 |
55,875 |
18:48 |
-0,865 |
-1,52% |
55,870 |
55,880 |
56,740 |
953.969,00 |
|
|
Fortinet |
A0YEFE |
61,350 |
18:48 |
+0,040 |
+0,07% |
61,340 |
61,360 |
61,310 |
1,07 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,895 |
18:48 |
-1,205 |
-1,88% |
62,890 |
62,900 |
64,100 |
7,06 Mio. |
|
|
Fastenal Company |
887891 |
66,770 |
18:48 |
+0,460 |
+0,69% |
66,760 |
66,780 |
66,310 |
969.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,720 |
18:48 |
+0,430 |
+0,64% |
67,710 |
67,720 |
67,290 |
1,40 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,220 |
18:48 |
+0,430 |
+0,63% |
69,200 |
69,220 |
68,790 |
804.583,00 |
|
|
Mondelez International |
A1J4U0 |
70,046 |
18:48 |
-0,613 |
-0,87% |
70,040 |
70,050 |
70,660 |
2,41 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,610 |
18:48 |
-0,400 |
-0,54% |
73,580 |
73,630 |
74,010 |
301.808,00 |
|
|
Marvell Technology |
A3CNLD |
73,580 |
18:48 |
+0,280 |
+0,38% |
73,560 |
73,590 |
73,300 |
2,62 Mio. |
|
|
ON Semiconductor Corp |
930124 |
76,890 |
18:48 |
+4,070 |
+5,59% |
76,890 |
76,900 |
72,820 |
3,57 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,725 |
18:48 |
-0,455 |
-0,57% |
78,720 |
78,730 |
79,180 |
1,48 Mio. |
|
|
Starbucks Corp |
884437 |
80,590 |
18:48 |
+2,870 |
+3,69% |
80,580 |
80,590 |
77,720 |
10,56 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,270 |
18:47 |
-0,670 |
-0,82% |
81,250 |
81,300 |
81,940 |
558.832,00 |
|
|
CoStar Group |
922134 |
87,330 |
18:48 |
+0,480 |
+0,55% |
87,330 |
87,410 |
86,850 |
256.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
91,750 |
18:48 |
-0,870 |
-0,94% |
91,740 |
91,760 |
92,620 |
785.004,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,226 |
18:48 |
-0,424 |
-0,44% |
95,200 |
95,240 |
95,650 |
756.492,00 |
|
|
Microchip Technology |
886105 |
99,250 |
18:48 |
+3,470 |
+3,62% |
99,240 |
99,260 |
95,780 |
2,50 Mio. |
|
|
PACCAR |
861114 |
107,490 |
18:48 |
+1,890 |
+1,79% |
107,470 |
107,500 |
105,600 |
840.919,00 |
|
|
Illumina |
927079 |
108,265 |
18:47 |
+0,655 |
+0,61% |
108,220 |
108,300 |
107,610 |
582.556,00 |
|
|
DoorDash |
A2QHEA |
112,460 |
18:48 |
-0,360 |
-0,32% |
112,430 |
112,490 |
112,820 |
937.294,00 |
|
|
Dollar Tree |
A0NFQC |
114,830 |
18:48 |
+0,130 |
+0,11% |
114,830 |
114,880 |
114,700 |
849.515,00 |
|
|
Datadog |
A2PSFR |
121,400 |
18:48 |
-0,930 |
-0,76% |
121,370 |
121,440 |
122,330 |
537.635,00 |
|
|
Paychex |
868284 |
127,275 |
18:48 |
+1,375 |
+1,09% |
127,240 |
127,310 |
125,900 |
477.627,00 |
|
|
Micron Technology |
869020 |
126,280 |
18:48 |
-1,220 |
-0,96% |
126,270 |
126,310 |
127,500 |
5,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
131,060 |
18:48 |
+0,220 |
+0,17% |
131,040 |
131,120 |
130,840 |
618.256,00 |
|
|
Ross Stores |
870053 |
132,210 |
18:48 |
-0,090 |
-0,07% |
132,190 |
132,210 |
132,300 |
1,35 Mio. |
|
|
Electronic Arts |
878372 |
133,850 |
18:48 |
+5,000 |
+3,88% |
133,850 |
133,890 |
128,850 |
2,31 Mio. |
|
|
Airbnb |
A2QG35 |
143,505 |
18:47 |
-0,595 |
-0,41% |
143,470 |
143,530 |
144,100 |
1,38 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,730 |
18:48 |
-0,690 |
-0,46% |
150,680 |
150,790 |
151,420 |
512.758,00 |
|
|
PDD Holdings |
A2JRK6 |
146,700 |
18:48 |
+1,250 |
+0,86% |
146,660 |
146,730 |
145,450 |
24,58 Mio. |
|
|
Moderna |
A2N9D9 |
158,145 |
18:48 |
+14,455 |
+10,06% |
158,010 |
158,280 |
143,690 |
7,06 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,470 |
18:48 |
+1,110 |
+0,68% |
165,460 |
165,480 |
164,360 |
1,66 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,163 |
18:48 |
+1,503 |
+0,91% |
166,150 |
166,180 |
164,660 |
25,90 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,760 |
18:48 |
-0,700 |
-0,40% |
174,640 |
174,690 |
175,460 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
173,945 |
18:48 |
-3,035 |
-1,71% |
173,810 |
173,980 |
176,980 |
840.089,00 |
|
|
Alphabet |
A14Y6F |
175,380 |
18:48 |
-2,470 |
-1,39% |
175,370 |
175,390 |
177,850 |
8,19 Mio. |
|
|
Alphabet |
A14Y6H |
176,955 |
18:48 |
-2,585 |
-1,44% |
176,950 |
176,960 |
179,540 |
5,65 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,637 |
18:47 |
-3,413 |
-1,92% |
174,540 |
174,740 |
178,050 |
687.859,00 |
|
|
PepsiCo |
851995 |
181,030 |
18:47 |
-0,050 |
-0,03% |
181,060 |
181,090 |
181,080 |
1,06 Mio. |
|
|
Tesla |
A1CX3T |
179,846 |
18:48 |
-6,754 |
-3,62% |
179,840 |
179,870 |
186,600 |
54,24 Mio. |
|
|
Amazon.com |
906866 |
183,110 |
18:48 |
-0,040 |
-0,02% |
183,100 |
183,120 |
183,150 |
14,41 Mio. |
|
|
Apple |
865985 |
191,415 |
18:48 |
-0,935 |
-0,49% |
191,410 |
191,420 |
192,350 |
13,93 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,650 |
18:48 |
-2,910 |
-1,48% |
193,660 |
193,770 |
196,560 |
409.616,00 |
|
|
Texas Instruments |
852654 |
202,890 |
18:48 |
+3,880 |
+1,95% |
202,890 |
202,920 |
199,010 |
5,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
203,680 |
18:48 |
+0,170 |
+0,08% |
203,660 |
203,710 |
203,510 |
582.957,00 |
|
|
QUALCOMM |
883121 |
203,270 |
18:48 |
+2,420 |
+1,20% |
203,240 |
203,300 |
200,850 |
4,53 Mio. |
|
|
Applied Materials |
865177 |
218,450 |
18:48 |
-1,350 |
-0,61% |
218,340 |
218,450 |
219,800 |
1,21 Mio. |
|
|
Autodesk |
869964 |
221,310 |
18:47 |
+1,030 |
+0,47% |
221,190 |
221,370 |
220,280 |
350.988,00 |
|
|
Constellation Energy Corp |
A3DCXB |
219,580 |
18:48 |
-3,010 |
-1,35% |
219,470 |
219,640 |
222,590 |
634.050,00 |
|
|
Biogen |
789617 |
225,640 |
18:47 |
-2,050 |
-0,90% |
225,480 |
225,750 |
227,690 |
492.180,00 |
|
|
Analog Devices |
862485 |
235,435 |
18:48 |
+18,795 |
+8,68% |
235,340 |
235,550 |
216,640 |
4,39 Mio. |
|
|
CDW Corp |
A1W0KL |
235,680 |
18:48 |
+5,300 |
+2,30% |
235,510 |
235,700 |
230,380 |
315.174,00 |
|
|
Marriott International |
913070 |
239,295 |
18:48 |
+1,015 |
+0,43% |
239,230 |
239,300 |
238,280 |
241.071,00 |
|
|
Verisk Analytics |
A0YA2M |
252,862 |
18:48 |
+1,362 |
+0,54% |
252,840 |
253,070 |
251,500 |
217.598,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
254,480 |
18:48 |
+2,340 |
+0,93% |
254,400 |
254,530 |
252,140 |
241.837,00 |
|
|
Workday |
A1J39P |
262,250 |
18:48 |
+3,390 |
+1,31% |
262,170 |
262,290 |
258,860 |
591.095,00 |
|
|
Charter Communications |
A2AJX9 |
271,885 |
18:47 |
-3,225 |
-1,17% |
271,740 |
272,020 |
275,110 |
539.666,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,690 |
18:48 |
+4,270 |
+1,56% |
278,680 |
278,960 |
274,420 |
865.885,00 |
|
|
Cadence Design Systems |
873567 |
293,140 |
18:48 |
+3,040 |
+1,05% |
293,030 |
293,240 |
290,100 |
419.485,00 |
|
|
lululemon athletica |
A0MXBY |
299,800 |
18:48 |
-23,180 |
-7,18% |
299,710 |
299,870 |
322,980 |
5,44 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
309,570 |
18:48 |
-2,090 |
-0,67% |
309,550 |
309,680 |
311,660 |
2,56 Mio. |
|
|
Amgen |
867900 |
313,180 |
18:48 |
-1,670 |
-0,53% |
313,060 |
313,280 |
314,850 |
666.696,00 |
|
|
ANSYS |
901492 |
327,635 |
18:48 |
+0,845 |
+0,26% |
327,500 |
327,770 |
326,790 |
251.878,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
346,610 |
18:48 |
-2,710 |
-0,78% |
346,520 |
346,770 |
349,320 |
872.142,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
359,910 |
18:47 |
-5,350 |
-1,46% |
359,710 |
360,140 |
365,260 |
426.268,00 |
|
|
Intuitive Surgical |
888024 |
403,760 |
18:48 |
+1,650 |
+0,41% |
403,670 |
403,990 |
402,110 |
621.666,00 |
|
|
Microsoft Corp |
870747 |
429,665 |
18:48 |
+0,625 |
+0,15% |
429,650 |
429,680 |
429,040 |
6,39 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
448,065 |
18:47 |
+6,065 |
+1,37% |
447,910 |
448,180 |
442,000 |
292.363,00 |
|
|
Meta Platforms |
A1JWVX |
470,144 |
18:48 |
+5,514 |
+1,19% |
470,020 |
470,160 |
464,630 |
5,24 Mio. |
|
|
Adobe |
871981 |
483,670 |
18:48 |
+1,820 |
+0,38% |
483,520 |
483,730 |
481,850 |
642.884,00 |
|
|
IDEXX Laboratories |
888210 |
520,050 |
18:47 |
+1,610 |
+0,31% |
519,740 |
520,180 |
518,440 |
190.770,00 |
|
|
Roper Technologies |
883563 |
549,420 |
18:47 |
+8,020 |
+1,48% |
549,120 |
549,690 |
541,400 |
121.130,00 |
|
|
Synopsys |
883703 |
574,950 |
18:48 |
+3,420 |
+0,60% |
574,700 |
575,180 |
571,530 |
361.766,00 |
|
|
Netflix |
552484 |
641,170 |
18:48 |
-9,440 |
-1,45% |
640,970 |
641,370 |
650,610 |
928.319,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
672,530 |
18:48 |
+4,710 |
+0,71% |
672,270 |
672,880 |
667,820 |
420.972,00 |
|
|
Cintas Corp |
880205 |
700,740 |
18:47 |
+0,790 |
+0,11% |
700,510 |
701,290 |
699,950 |
61.560,00 |
|
|
KLA Corp |
865884 |
770,050 |
18:48 |
+4,910 |
+0,64% |
770,000 |
770,790 |
765,140 |
182.262,00 |
|
|
Costco Wholesale Corp |
888351 |
804,989 |
18:48 |
+4,059 |
+0,51% |
804,630 |
805,150 |
800,930 |
553.934,00 |
|
|
ASML Holding NV |
A1J85V |
923,340 |
18:48 |
-1,930 |
-0,21% |
921,770 |
923,300 |
925,270 |
282.311,00 |
|
|
NVIDIA Corp |
918422 |
948,013 |
18:48 |
-5,847 |
-0,61% |
948,000 |
948,210 |
953,860 |
20,16 Mio. |
|
|
Lam Research Corp |
869686 |
955,010 |
18:48 |
-8,990 |
-0,93% |
955,000 |
955,840 |
964,000 |
248.734,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
991,560 |
18:46 |
-2,390 |
-0,24% |
990,020 |
991,880 |
993,950 |
88.101,00 |
|
|
O'Reilly Automotive |
A1H5JY |
994,705 |
18:48 |
-0,885 |
-0,09% |
994,280 |
995,130 |
995,590 |
119.294,00 |
|
|
Broadcom |
A2JG9Z |
1.397,810 |
18:48 |
-1,390 |
-0,10% |
1.397,350 |
1.398,910 |
1.399,200 |
633.436,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.735,980 |
18:47 |
-36,090 |
-2,04% |
1.735,000 |
1.736,830 |
1.772,070 |
157.931,00 |
|
|
Booking Holdings |
A2JEXP |
3.835,340 |
18:43 |
+13,000 |
+0,34% |
3.831,500 |
3.838,760 |
3.822,340 |
72.010,00 |
|