| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.050,77 |
15:50 |
-40,67 |
-0,22% |
- |
- |
18.091,45 |
0,00 |
|
|
Tesla |
A1CX3T |
173,406 |
15:50 |
-4,404 |
-2,48% |
173,390 |
173,430 |
177,810 |
18,89 Mio. |
|
|
Intel Corp |
855681 |
30,050 |
15:50 |
-0,630 |
-2,05% |
30,040 |
30,050 |
30,680 |
6,92 Mio. |
|
|
Apple |
865985 |
182,358 |
15:50 |
-0,042 |
-0,02% |
182,350 |
182,360 |
182,400 |
5,49 Mio. |
|
|
NVIDIA Corp |
918422 |
907,685 |
15:50 |
+2,145 |
+0,24% |
907,370 |
907,880 |
905,540 |
4,95 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,700 |
15:50 |
+0,270 |
+0,17% |
154,690 |
154,730 |
154,430 |
4,43 Mio. |
|
|
Amazon.com |
906866 |
186,586 |
15:50 |
-2,174 |
-1,15% |
186,570 |
186,590 |
188,760 |
4,23 Mio. |
|
|
Alphabet |
A14Y6F |
169,490 |
15:50 |
-1,760 |
-1,03% |
169,490 |
169,510 |
171,250 |
2,64 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,750 |
15:50 |
-0,020 |
-0,26% |
7,740 |
7,750 |
7,770 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
72,860 |
15:50 |
+0,360 |
+0,50% |
72,840 |
72,870 |
72,500 |
1,93 Mio. |
|
|
Meta Platforms |
A1JWVX |
470,730 |
15:50 |
+2,490 |
+0,53% |
470,580 |
470,880 |
468,240 |
1,82 Mio. |
|
|
Comcast Corp |
157484 |
38,895 |
15:50 |
+0,405 |
+1,05% |
38,890 |
38,900 |
38,490 |
1,80 Mio. |
|
|
Alphabet |
A14Y6H |
171,255 |
15:50 |
-1,725 |
-1,00% |
171,260 |
171,280 |
172,980 |
1,78 Mio. |
|
|
Microsoft Corp |
870747 |
408,462 |
15:50 |
-0,877 |
-0,21% |
408,450 |
408,490 |
409,340 |
1,45 Mio. |
|
|
Datadog |
A2PSFR |
115,310 |
15:50 |
+2,910 |
+2,59% |
115,310 |
115,350 |
112,400 |
1,32 Mio. |
|
|
Micron Technology |
869020 |
120,105 |
15:50 |
+0,895 |
+0,75% |
120,080 |
120,130 |
119,210 |
1,12 Mio. |
|
|
QUALCOMM |
883121 |
179,490 |
15:50 |
-0,660 |
-0,37% |
179,430 |
179,550 |
180,150 |
1,07 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,090 |
15:50 |
-0,040 |
-1,28% |
3,080 |
3,090 |
3,130 |
1,05 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,595 |
15:50 |
-0,065 |
-0,10% |
67,580 |
67,610 |
67,660 |
1,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
47,500 |
15:50 |
+0,220 |
+0,47% |
47,490 |
47,500 |
47,280 |
975.291,00 |
|
|
Fortinet |
A0YEFE |
58,760 |
15:50 |
-0,670 |
-1,13% |
58,750 |
58,790 |
59,430 |
953.150,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,910 |
15:50 |
+0,240 |
+0,44% |
54,900 |
54,910 |
54,670 |
929.722,00 |
|
|
PDD Holdings |
A2JRK6 |
137,975 |
15:50 |
+0,325 |
+0,24% |
137,920 |
138,030 |
137,650 |
877.316,00 |
|
|
PayPal Holdings |
A14R7U |
64,928 |
15:50 |
-0,992 |
-1,50% |
64,910 |
64,930 |
65,920 |
809.748,00 |
|
|
Marvell Technology |
A3CNLD |
68,170 |
15:50 |
-0,510 |
-0,74% |
68,190 |
68,230 |
68,680 |
774.856,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,320 |
15:50 |
-0,030 |
-0,17% |
17,310 |
17,320 |
17,350 |
623.800,00 |
|
|
CSX Corp |
865857 |
34,070 |
15:50 |
+0,110 |
+0,32% |
34,060 |
34,070 |
33,960 |
571.133,00 |
|
|
Netflix |
552484 |
613,915 |
15:50 |
+7,915 |
+1,31% |
613,650 |
614,080 |
606,000 |
520.270,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,107 |
15:50 |
-2,532 |
-2,83% |
87,090 |
87,180 |
89,640 |
514.709,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
157,737 |
15:50 |
-2,072 |
-1,30% |
157,640 |
157,800 |
159,810 |
503.095,00 |
|
|
Electronic Arts |
878372 |
129,100 |
15:50 |
-1,140 |
-0,88% |
129,080 |
129,300 |
130,240 |
479.043,00 |
|
|
PACCAR |
861114 |
105,660 |
15:50 |
-0,940 |
-0,88% |
105,610 |
105,740 |
106,600 |
456.709,00 |
|
|
Microchip Technology |
886105 |
91,100 |
15:50 |
-0,960 |
-1,04% |
91,020 |
91,110 |
92,060 |
441.457,00 |
|
|
Exelon Corp |
852011 |
37,805 |
15:50 |
-0,105 |
-0,28% |
37,810 |
37,820 |
37,910 |
393.772,00 |
|
|
Charter Communications |
A2AJX9 |
278,140 |
15:50 |
+10,140 |
+3,78% |
277,820 |
278,460 |
268,000 |
383.027,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
300,730 |
15:50 |
-4,790 |
-1,57% |
300,550 |
300,810 |
305,520 |
370.153,00 |
|
|
ON Semiconductor Corp |
930124 |
69,980 |
15:50 |
-0,810 |
-1,14% |
69,930 |
69,990 |
70,790 |
368.931,00 |
|
|
Constellation Energy Corp |
A3DCXB |
205,260 |
15:50 |
+4,700 |
+2,34% |
204,870 |
205,470 |
200,560 |
335.590,00 |
|
|
Mondelez International |
A1J4U0 |
70,650 |
15:50 |
-0,240 |
-0,34% |
70,650 |
70,660 |
70,890 |
330.380,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
207,410 |
15:50 |
+0,090 |
+0,04% |
207,410 |
207,590 |
207,320 |
328.602,00 |
|
|
Texas Instruments |
852654 |
182,300 |
15:50 |
-0,370 |
-0,20% |
182,240 |
182,360 |
182,670 |
322.689,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,800 |
15:50 |
-0,010 |
-0,03% |
33,790 |
33,800 |
33,810 |
299.617,00 |
|
|
AstraZeneca PLC |
886715 |
76,725 |
15:50 |
+0,405 |
+0,53% |
76,720 |
76,740 |
76,320 |
272.945,00 |
|
|
Illumina |
927079 |
110,120 |
15:50 |
-2,700 |
-2,39% |
110,040 |
110,420 |
112,820 |
271.147,00 |
|
|
PepsiCo |
851995 |
178,160 |
15:50 |
+0,140 |
+0,08% |
178,160 |
178,220 |
178,020 |
269.446,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,000 |
15:50 |
+0,190 |
+0,53% |
36,000 |
36,010 |
35,810 |
265.660,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,450 |
15:50 |
+0,150 |
+0,20% |
73,400 |
73,470 |
73,300 |
253.241,00 |
|
|
DoorDash |
A2QHEA |
113,095 |
15:50 |
-2,465 |
-2,13% |
113,010 |
113,190 |
115,560 |
250.869,00 |
|
|
Vertex Pharmaceuticals |
882807 |
421,100 |
15:50 |
+10,860 |
+2,65% |
420,420 |
421,570 |
410,240 |
249.072,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,210 |
15:50 |
-0,250 |
-0,38% |
65,190 |
65,220 |
65,460 |
243.674,00 |
|
|
Fastenal Company |
887891 |
66,443 |
15:50 |
+0,033 |
+0,05% |
66,440 |
66,460 |
66,410 |
239.896,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,130 |
15:50 |
-0,010 |
-0,03% |
32,120 |
32,140 |
32,140 |
232.857,00 |
|
|
GlobalFoundries |
A3C6AF |
52,570 |
15:50 |
-0,690 |
-1,30% |
52,530 |
52,610 |
53,260 |
208.896,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,895 |
15:50 |
+1,345 |
+0,43% |
313,650 |
314,260 |
312,550 |
205.745,00 |
|
|
T-Mobile US |
A1T7LU |
162,760 |
15:50 |
+0,570 |
+0,35% |
162,750 |
162,800 |
162,190 |
186.578,00 |
|
|
Moderna |
A2N9D9 |
120,310 |
15:50 |
-0,760 |
-0,63% |
120,310 |
120,440 |
121,070 |
178.095,00 |
|
|
Xcel Energy |
855009 |
55,010 |
15:50 |
-0,010 |
-0,02% |
55,000 |
55,020 |
55,020 |
163.861,00 |
|
|
Costco Wholesale Corp |
888351 |
770,600 |
15:50 |
-0,710 |
-0,09% |
770,300 |
770,680 |
771,310 |
155.540,00 |
|
|
Analog Devices |
862485 |
202,675 |
15:50 |
-0,895 |
-0,44% |
202,670 |
202,850 |
203,570 |
154.292,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,660 |
15:50 |
-0,210 |
-0,23% |
89,680 |
89,710 |
89,870 |
145.423,00 |
|
|
Amgen |
867900 |
300,375 |
15:50 |
+0,075 |
+0,03% |
300,200 |
300,520 |
300,300 |
140.819,00 |
|
|
Copart |
893807 |
55,500 |
15:50 |
-0,430 |
-0,77% |
55,490 |
55,500 |
55,930 |
137.169,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,890 |
15:50 |
-0,540 |
-0,66% |
80,840 |
80,890 |
81,430 |
132.143,00 |
|
|
Adobe |
871981 |
490,930 |
15:50 |
-1,340 |
-0,27% |
490,620 |
491,270 |
492,270 |
129.299,00 |
|
|
Broadcom |
A2JG9Z |
1.304,780 |
15:50 |
+1,670 |
+0,13% |
1.303,510 |
1.305,120 |
1.303,110 |
119.422,00 |
|
|
CoStar Group |
922134 |
90,510 |
15:50 |
-1,950 |
-2,11% |
90,430 |
90,590 |
92,460 |
114.494,00 |
|
|
Old Dominion Freight Line |
923655 |
185,840 |
15:50 |
+1,050 |
+0,57% |
185,840 |
186,170 |
184,790 |
108.221,00 |
|
|
lululemon athletica |
A0MXBY |
348,424 |
15:50 |
-1,426 |
-0,41% |
348,170 |
348,610 |
349,850 |
101.742,00 |
|
|
Honeywell International |
870153 |
195,921 |
15:50 |
-0,929 |
-0,47% |
195,840 |
195,950 |
196,850 |
89.517,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
174,170 |
15:50 |
-2,720 |
-1,54% |
174,250 |
174,470 |
176,890 |
87.536,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,940 |
15:50 |
-0,710 |
-0,27% |
257,790 |
258,120 |
258,650 |
82.850,00 |
|
|
ASML Holding NV |
A1J85V |
912,480 |
15:50 |
+4,260 |
+0,47% |
912,270 |
913,050 |
908,220 |
80.234,00 |
|
|
Workday |
A1J39P |
250,480 |
15:50 |
+1,050 |
+0,42% |
250,290 |
250,660 |
249,430 |
76.098,00 |
|
|
DexCom |
A0D9T1 |
130,000 |
15:50 |
-0,100 |
-0,08% |
129,910 |
130,090 |
130,100 |
73.408,00 |
|
|
Cadence Design Systems |
873567 |
281,930 |
15:50 |
-2,110 |
-0,74% |
281,770 |
282,190 |
284,040 |
71.246,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,560 |
15:50 |
-4,560 |
-2,48% |
179,320 |
179,730 |
184,120 |
65.589,00 |
|
|
Ross Stores |
870053 |
131,600 |
15:50 |
+0,020 |
+0,02% |
131,570 |
131,640 |
131,580 |
65.078,00 |
|
|
Intuit |
886053 |
633,580 |
15:50 |
-7,570 |
-1,18% |
633,410 |
634,160 |
641,150 |
64.231,00 |
|
|
MongoDB |
A2DYB1 |
348,640 |
15:50 |
-6,670 |
-1,88% |
348,200 |
348,890 |
355,310 |
62.556,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,420 |
15:50 |
-1,250 |
-1,03% |
120,320 |
120,490 |
121,670 |
60.996,00 |
|
|
Automatic Data Processing |
850347 |
243,090 |
15:50 |
-2,030 |
-0,83% |
243,090 |
243,360 |
245,120 |
59.847,00 |
|
|
Autodesk |
869964 |
213,840 |
15:50 |
-0,780 |
-0,36% |
213,650 |
214,000 |
214,620 |
57.881,00 |
|
|
Intuitive Surgical |
888024 |
385,320 |
15:50 |
-3,330 |
-0,86% |
385,050 |
385,710 |
388,650 |
56.205,00 |
|
|
Take-Two Interactive Software |
914508 |
146,750 |
15:50 |
-1,580 |
-1,07% |
146,710 |
146,920 |
148,330 |
53.771,00 |
|
|
Lam Research Corp |
869686 |
909,005 |
15:50 |
-5,905 |
-0,65% |
908,000 |
910,000 |
914,910 |
51.095,00 |
|
|
Verisk Analytics |
A0YA2M |
245,310 |
15:50 |
-1,690 |
-0,68% |
245,070 |
245,410 |
247,000 |
46.414,00 |
|
|
Paychex |
868284 |
121,330 |
15:50 |
-0,460 |
-0,38% |
121,240 |
121,330 |
121,790 |
45.088,00 |
|
|
MercadoLibre |
A0MYNP |
1.695,780 |
15:50 |
+7,090 |
+0,42% |
1.688,010 |
1.698,800 |
1.688,690 |
41.567,00 |
|
|
Marriott International |
913070 |
235,460 |
15:50 |
-0,530 |
-0,22% |
235,320 |
235,680 |
235,990 |
40.142,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
546,050 |
15:50 |
-3,560 |
-0,65% |
545,240 |
546,600 |
549,610 |
39.018,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,405 |
15:50 |
-0,275 |
-0,14% |
203,050 |
203,300 |
203,680 |
34.888,00 |
|
|
KLA Corp |
865884 |
713,455 |
15:50 |
-0,925 |
-0,13% |
712,590 |
714,230 |
714,380 |
31.443,00 |
|
|
IDEXX Laboratories |
888210 |
478,300 |
15:49 |
-5,380 |
-1,11% |
477,670 |
479,020 |
483,680 |
29.302,00 |
|
|
Booking Holdings |
A2JEXP |
3.621,760 |
15:49 |
+16,350 |
+0,45% |
3.612,610 |
3.629,850 |
3.605,410 |
26.814,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,620 |
15:50 |
-2,350 |
-0,24% |
966,320 |
968,900 |
969,970 |
26.670,00 |
|
|
Biogen |
789617 |
218,460 |
15:50 |
-0,460 |
-0,21% |
217,970 |
218,710 |
218,920 |
25.093,00 |
|
|
CDW Corp |
A1W0KL |
220,735 |
15:49 |
+0,055 |
+0,02% |
220,590 |
220,910 |
220,680 |
20.487,00 |
|
|
ANSYS |
901492 |
323,620 |
15:43 |
-1,420 |
-0,44% |
323,630 |
325,330 |
325,040 |
14.869,00 |
|
|
Cintas Corp |
880205 |
690,435 |
15:50 |
-2,345 |
-0,34% |
690,510 |
691,460 |
692,780 |
14.400,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
521,430 |
15:50 |
+1,170 |
+0,22% |
521,130 |
522,240 |
520,260 |
12.145,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.025,800 |
15:50 |
+5,090 |
+0,50% |
1.024,880 |
1.026,510 |
1.020,710 |
10.937,00 |
|