| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.042,49 |
19:25 |
-48,96 |
-0,27% |
- |
- |
18.091,45 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,085 |
19:25 |
-0,045 |
-1,44% |
3,080 |
3,090 |
3,130 |
4,08 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,829 |
19:25 |
+0,059 |
+0,76% |
7,820 |
7,830 |
7,770 |
15,04 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,255 |
19:25 |
-0,095 |
-0,55% |
17,250 |
17,260 |
17,350 |
3,51 Mio. |
|
|
Intel Corp |
855681 |
29,803 |
19:25 |
-0,877 |
-2,86% |
29,800 |
29,810 |
30,680 |
30,67 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,065 |
19:25 |
-0,075 |
-0,23% |
32,070 |
32,080 |
32,140 |
1,81 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,805 |
19:25 |
-0,005 |
-0,01% |
33,800 |
33,810 |
33,810 |
1,69 Mio. |
|
|
CSX Corp |
865857 |
33,980 |
19:25 |
+0,020 |
+0,06% |
33,970 |
33,980 |
33,960 |
3,38 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,865 |
19:25 |
+0,055 |
+0,15% |
35,860 |
35,870 |
35,810 |
2,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,740 |
19:25 |
-0,170 |
-0,45% |
37,730 |
37,740 |
37,910 |
3,48 Mio. |
|
|
Comcast Corp |
157484 |
39,515 |
19:25 |
+1,025 |
+2,66% |
39,510 |
39,520 |
38,490 |
11,48 Mio. |
|
|
Cisco Systems |
878841 |
48,076 |
19:25 |
+0,796 |
+1,68% |
48,070 |
48,080 |
47,280 |
6,36 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,325 |
19:25 |
-0,345 |
-0,63% |
54,320 |
54,330 |
54,670 |
3,43 Mio. |
|
|
Xcel Energy |
855009 |
55,245 |
19:25 |
+0,225 |
+0,41% |
55,240 |
55,250 |
55,020 |
1,55 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,430 |
19:25 |
-0,830 |
-1,56% |
52,410 |
52,440 |
53,260 |
704.758,00 |
|
|
Copart |
893807 |
55,240 |
19:25 |
-0,690 |
-1,23% |
55,240 |
55,250 |
55,930 |
903.931,00 |
|
|
Fortinet |
A0YEFE |
58,845 |
19:25 |
-0,585 |
-0,98% |
58,840 |
58,850 |
59,430 |
4,30 Mio. |
|
|
Gilead Sciences |
885823 |
64,950 |
19:25 |
-0,510 |
-0,78% |
64,950 |
64,960 |
65,460 |
2,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,010 |
19:25 |
-1,910 |
-2,90% |
64,010 |
64,020 |
65,920 |
5,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
66,607 |
19:25 |
+0,197 |
+0,30% |
66,610 |
66,620 |
66,410 |
1,43 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,450 |
19:25 |
-0,210 |
-0,31% |
67,440 |
67,460 |
67,660 |
1,76 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,720 |
19:25 |
-0,960 |
-1,40% |
67,710 |
67,730 |
68,680 |
2,72 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,660 |
19:25 |
-1,130 |
-1,60% |
69,660 |
69,670 |
70,790 |
2,17 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,171 |
19:25 |
-0,719 |
-1,01% |
70,170 |
70,180 |
70,890 |
2,24 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,000 |
19:24 |
-0,300 |
-0,41% |
73,000 |
73,010 |
73,300 |
808.994,00 |
|
|
Starbucks Corp |
884437 |
73,819 |
19:25 |
+1,319 |
+1,82% |
73,810 |
73,820 |
72,500 |
14,54 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,995 |
19:25 |
+0,675 |
+0,88% |
76,990 |
77,000 |
76,320 |
2,02 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,930 |
19:25 |
-0,500 |
-0,61% |
80,920 |
80,940 |
81,430 |
1,12 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,440 |
19:25 |
-3,200 |
-3,57% |
86,410 |
86,450 |
89,640 |
2,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,310 |
19:25 |
+0,440 |
+0,49% |
90,300 |
90,320 |
89,870 |
626.638,00 |
|
|
Microchip Technology |
886105 |
90,440 |
19:25 |
-1,620 |
-1,76% |
90,430 |
90,450 |
92,060 |
2,34 Mio. |
|
|
CoStar Group |
922134 |
90,180 |
19:25 |
-2,280 |
-2,47% |
90,150 |
90,210 |
92,460 |
397.122,00 |
|
|
PACCAR |
861114 |
107,275 |
19:25 |
+0,675 |
+0,63% |
107,260 |
107,290 |
106,600 |
1,17 Mio. |
|
|
Illumina |
927079 |
109,417 |
19:25 |
-3,402 |
-3,02% |
109,400 |
109,480 |
112,820 |
1,43 Mio. |
|
|
DoorDash |
A2QHEA |
111,090 |
19:25 |
-4,470 |
-3,87% |
111,060 |
111,130 |
115,560 |
2,36 Mio. |
|
|
Datadog |
A2PSFR |
116,570 |
19:25 |
+4,170 |
+3,71% |
116,550 |
116,590 |
112,400 |
4,86 Mio. |
|
|
Micron Technology |
869020 |
118,550 |
19:25 |
-0,660 |
-0,55% |
118,540 |
118,560 |
119,210 |
5,89 Mio. |
|
|
Paychex |
868284 |
120,315 |
19:25 |
-1,475 |
-1,21% |
120,310 |
120,340 |
121,790 |
283.374,00 |
|
|
Dollar Tree |
A0NFQC |
119,810 |
19:25 |
-1,860 |
-1,53% |
119,770 |
119,890 |
121,670 |
667.189,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
121,790 |
19:25 |
+0,720 |
+0,59% |
121,760 |
121,880 |
121,070 |
1,22 Mio. |
|
|
DexCom |
A0D9T1 |
128,230 |
19:24 |
-1,870 |
-1,44% |
128,120 |
128,220 |
130,100 |
409.559,00 |
|
|
Electronic Arts |
878372 |
126,890 |
19:25 |
-3,350 |
-2,57% |
126,890 |
126,940 |
130,240 |
1,99 Mio. |
|
|
Ross Stores |
870053 |
132,200 |
19:25 |
+0,620 |
+0,47% |
132,190 |
132,200 |
131,580 |
632.333,00 |
|
|
PDD Holdings |
A2JRK6 |
138,500 |
19:25 |
+0,850 |
+0,62% |
138,480 |
138,510 |
137,650 |
3,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,675 |
19:25 |
-2,655 |
-1,79% |
145,630 |
145,740 |
148,330 |
558.095,00 |
|
|
Advanced Micro Devices |
863186 |
152,820 |
19:25 |
-1,610 |
-1,04% |
152,820 |
152,840 |
154,430 |
19,99 Mio. |
|
|
Airbnb |
A2QG35 |
157,830 |
19:25 |
-1,980 |
-1,24% |
157,810 |
157,850 |
159,810 |
2,61 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,515 |
19:25 |
+1,325 |
+0,82% |
163,510 |
163,520 |
162,190 |
3,21 Mio. |
|
|
Alphabet |
A14Y6F |
169,260 |
19:25 |
-1,990 |
-1,16% |
169,250 |
169,270 |
171,250 |
9,34 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
170,974 |
19:25 |
-2,006 |
-1,16% |
170,970 |
170,980 |
172,980 |
6,89 Mio. |
|
|
Zscaler |
A2JF28 |
173,480 |
19:24 |
-3,410 |
-1,93% |
173,470 |
173,620 |
176,890 |
504.181,00 |
|
|
Tesla |
A1CX3T |
174,110 |
19:25 |
-3,700 |
-2,08% |
174,090 |
174,130 |
177,810 |
60,52 Mio. |
|
|
PepsiCo |
851995 |
178,062 |
19:25 |
+0,042 |
+0,02% |
178,030 |
178,040 |
178,020 |
1,46 Mio. |
|
|
QUALCOMM |
883121 |
179,480 |
19:25 |
-0,670 |
-0,37% |
179,540 |
179,590 |
180,150 |
3,27 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,505 |
19:25 |
-5,615 |
-3,05% |
178,430 |
178,590 |
184,120 |
544.014,00 |
|
|
Texas Instruments |
852654 |
181,885 |
19:25 |
-0,785 |
-0,43% |
181,860 |
181,930 |
182,670 |
1,78 Mio. |
|
|
Apple |
865985 |
182,390 |
19:25 |
-0,010 |
-0,01% |
182,380 |
182,390 |
182,400 |
22,33 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,085 |
19:25 |
-1,705 |
-0,92% |
182,980 |
183,190 |
184,790 |
488.002,00 |
|
|
Amazon.com |
906866 |
187,060 |
19:25 |
-1,700 |
-0,90% |
187,060 |
187,090 |
188,760 |
14,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
197,540 |
19:25 |
+0,690 |
+0,35% |
197,540 |
197,570 |
196,850 |
723.431,00 |
|
|
Analog Devices |
862485 |
202,525 |
19:25 |
-1,045 |
-0,51% |
202,520 |
202,690 |
203,570 |
1,31 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,250 |
19:25 |
-0,430 |
-0,21% |
203,170 |
203,430 |
203,680 |
438.697,00 |
|
|
Constellation Energy Corp |
A3DCXB |
205,070 |
19:25 |
+4,510 |
+2,25% |
204,990 |
205,170 |
200,560 |
1,90 Mio. |
|
|
Applied Materials |
865177 |
204,915 |
19:25 |
-2,405 |
-1,16% |
204,900 |
204,960 |
207,320 |
1,22 Mio. |
|
|
Autodesk |
869964 |
213,745 |
19:25 |
-0,875 |
-0,41% |
213,700 |
213,860 |
214,620 |
400.841,00 |
|
|
Biogen |
789617 |
220,740 |
19:25 |
+1,820 |
+0,83% |
220,590 |
220,900 |
218,920 |
278.411,00 |
|
|
CDW Corp |
A1W0KL |
220,105 |
19:25 |
-0,575 |
-0,26% |
220,040 |
220,270 |
220,680 |
208.910,00 |
|
|
Marriott International |
913070 |
234,540 |
19:25 |
-1,450 |
-0,61% |
234,510 |
234,680 |
235,990 |
394.662,00 |
|
|
Automatic Data Processing |
850347 |
242,560 |
19:24 |
-2,560 |
-1,04% |
242,440 |
242,570 |
245,120 |
475.200,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
243,910 |
19:24 |
-3,090 |
-1,25% |
243,870 |
244,000 |
247,000 |
325.317,00 |
|
|
Workday |
A1J39P |
248,890 |
19:25 |
-0,540 |
-0,22% |
248,820 |
248,960 |
249,430 |
745.433,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,350 |
19:25 |
-1,300 |
-0,50% |
257,230 |
257,470 |
258,650 |
692.448,00 |
|
|
Cadence Design Systems |
873567 |
282,860 |
19:25 |
-1,180 |
-0,42% |
282,740 |
282,840 |
284,040 |
589.864,00 |
|
|
Charter Communications |
A2AJX9 |
279,685 |
19:24 |
+11,685 |
+4,36% |
279,590 |
279,910 |
268,000 |
1,94 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
302,240 |
19:25 |
-3,280 |
-1,07% |
302,170 |
302,310 |
305,520 |
1,50 Mio. |
|
|
Amgen |
867900 |
303,800 |
19:25 |
+3,500 |
+1,17% |
303,650 |
303,840 |
300,300 |
1,23 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
316,265 |
19:25 |
+3,715 |
+1,19% |
316,210 |
316,490 |
312,550 |
1,12 Mio. |
|
|
ANSYS |
901492 |
326,225 |
19:24 |
+1,185 |
+0,36% |
325,700 |
326,330 |
325,040 |
68.646,00 |
|
|
lululemon athletica |
A0MXBY |
347,410 |
19:25 |
-2,440 |
-0,70% |
347,320 |
347,500 |
349,850 |
611.864,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
348,760 |
19:24 |
-6,550 |
-1,84% |
348,650 |
349,130 |
355,310 |
385.886,00 |
|
|
Intuitive Surgical |
888024 |
380,955 |
19:24 |
-7,695 |
-1,98% |
380,760 |
381,020 |
388,650 |
436.225,00 |
|
|
Microsoft Corp |
870747 |
410,920 |
19:25 |
+1,580 |
+0,39% |
410,880 |
410,940 |
409,340 |
5,50 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
420,800 |
19:25 |
+10,560 |
+2,57% |
420,830 |
421,260 |
410,240 |
933.946,00 |
|
|
Meta Platforms |
A1JWVX |
470,500 |
19:25 |
+2,260 |
+0,48% |
470,410 |
470,600 |
468,240 |
7,50 Mio. |
|
|
IDEXX Laboratories |
888210 |
483,900 |
19:24 |
+0,220 |
+0,05% |
483,220 |
483,890 |
483,680 |
235.176,00 |
|
|
Adobe |
871981 |
487,095 |
19:25 |
-5,175 |
-1,05% |
487,080 |
487,390 |
492,270 |
961.317,00 |
|
|
Roper Technologies |
883563 |
523,280 |
19:21 |
+3,020 |
+0,58% |
523,000 |
523,300 |
520,260 |
275.592,00 |
|
|
Synopsys |
883703 |
547,665 |
19:24 |
-1,945 |
-0,35% |
547,590 |
548,090 |
549,610 |
206.752,00 |
|
|
Netflix |
552484 |
612,465 |
19:25 |
+6,465 |
+1,07% |
612,250 |
612,620 |
606,000 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
630,565 |
19:25 |
-10,585 |
-1,65% |
630,220 |
630,910 |
641,150 |
369.373,00 |
|
|
Cintas Corp |
880205 |
689,960 |
19:21 |
-2,820 |
-0,41% |
689,650 |
690,140 |
692,780 |
110.090,00 |
|
|
KLA Corp |
865884 |
707,040 |
19:24 |
-7,340 |
-1,03% |
706,750 |
707,480 |
714,380 |
207.457,00 |
|
|
Costco Wholesale Corp |
888351 |
764,730 |
19:24 |
-6,580 |
-0,85% |
764,520 |
764,970 |
771,310 |
790.498,00 |
|
|
NVIDIA Corp |
918422 |
899,810 |
19:25 |
-5,730 |
-0,63% |
899,640 |
899,980 |
905,540 |
22,34 Mio. |
|
|
Lam Research Corp |
869686 |
901,230 |
19:25 |
-13,680 |
-1,50% |
900,890 |
902,160 |
914,910 |
240.479,00 |
|
|
ASML Holding NV |
A1J85V |
905,210 |
19:23 |
-3,010 |
-0,33% |
904,610 |
905,910 |
908,220 |
333.404,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,600 |
19:19 |
-12,370 |
-1,28% |
956,210 |
958,290 |
969,970 |
174.212,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.025,270 |
19:24 |
+4,560 |
+0,45% |
1.024,610 |
1.025,930 |
1.020,710 |
140.940,00 |
|
|
Broadcom |
A2JG9Z |
1.318,330 |
19:25 |
+15,220 |
+1,17% |
1.317,620 |
1.318,850 |
1.303,110 |
741.001,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.692,345 |
19:24 |
+3,655 |
+0,22% |
1.692,030 |
1.694,540 |
1.688,690 |
283.133,00 |
|
|
Booking Holdings |
A2JEXP |
3.616,910 |
19:24 |
+11,500 |
+0,32% |
3.617,610 |
3.622,020 |
3.605,410 |
132.170,00 |
|