| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.679,19 |
19:54 |
-34,60 |
-0,18% |
- |
- |
18.713,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,825 |
19:54 |
-0,065 |
-2,25% |
2,820 |
2,830 |
2,890 |
13,94 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,050 |
19:54 |
+0,160 |
+2,03% |
8,040 |
8,050 |
7,890 |
23,09 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,560 |
19:54 |
-0,120 |
-0,72% |
16,560 |
16,570 |
16,680 |
7,52 Mio. |
|
|
Intel Corp |
855681 |
31,505 |
19:54 |
-0,235 |
-0,74% |
31,500 |
31,510 |
31,740 |
17,14 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,195 |
19:54 |
-0,825 |
-2,50% |
32,190 |
32,200 |
33,020 |
2,25 Mio. |
|
|
CSX Corp |
865857 |
33,720 |
19:54 |
+0,650 |
+1,97% |
33,720 |
33,730 |
33,070 |
6,40 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,265 |
19:54 |
+0,305 |
+0,90% |
34,260 |
34,270 |
33,960 |
2,14 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,255 |
19:54 |
+0,335 |
+0,93% |
36,250 |
36,260 |
35,920 |
2,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,075 |
19:54 |
-0,445 |
-1,16% |
38,070 |
38,080 |
38,520 |
1,80 Mio. |
|
|
Comcast Corp |
157484 |
39,035 |
19:54 |
-0,175 |
-0,45% |
39,030 |
39,040 |
39,210 |
7,16 Mio. |
|
|
Cisco Systems |
878841 |
47,687 |
19:54 |
+0,747 |
+1,59% |
47,680 |
47,690 |
46,940 |
10,23 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,255 |
19:54 |
-0,125 |
-0,23% |
53,250 |
53,260 |
53,380 |
2,33 Mio. |
|
|
GlobalFoundries |
A3C6AF |
55,185 |
19:54 |
+0,345 |
+0,63% |
55,130 |
55,260 |
54,840 |
272.289,00 |
|
|
Copart |
893807 |
54,235 |
19:54 |
-0,695 |
-1,27% |
54,230 |
54,240 |
54,930 |
1,37 Mio. |
|
|
Xcel Energy |
855009 |
55,880 |
19:54 |
-0,860 |
-1,52% |
55,870 |
55,880 |
56,740 |
1,22 Mio. |
|
|
Fortinet |
A0YEFE |
61,460 |
19:54 |
+0,150 |
+0,24% |
61,460 |
61,470 |
61,310 |
1,31 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,585 |
19:54 |
-1,515 |
-2,36% |
62,580 |
62,590 |
64,100 |
8,34 Mio. |
|
|
Fastenal Company |
887891 |
66,630 |
19:54 |
+0,320 |
+0,48% |
66,620 |
66,630 |
66,310 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,670 |
19:54 |
+0,380 |
+0,56% |
67,670 |
67,690 |
67,290 |
1,70 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,080 |
19:54 |
+0,290 |
+0,42% |
69,080 |
69,090 |
68,790 |
921.561,00 |
|
|
Mondelez International |
A1J4U0 |
70,125 |
19:54 |
-0,535 |
-0,76% |
70,120 |
70,130 |
70,660 |
2,82 Mio. |
|
|
ON Semiconductor Corp |
930124 |
76,490 |
19:54 |
+3,670 |
+5,04% |
76,490 |
76,500 |
72,820 |
4,40 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,250 |
19:54 |
-0,050 |
-0,07% |
73,240 |
73,260 |
73,300 |
3,22 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,540 |
19:54 |
-0,470 |
-0,63% |
73,550 |
73,560 |
74,010 |
348.133,00 |
|
|
Starbucks Corp |
884437 |
80,780 |
19:54 |
+3,060 |
+3,94% |
80,770 |
80,790 |
77,720 |
12,89 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,840 |
19:54 |
-0,340 |
-0,43% |
78,830 |
78,840 |
79,180 |
1,80 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,175 |
19:54 |
-0,765 |
-0,93% |
81,150 |
81,200 |
81,940 |
707.669,00 |
|
|
CoStar Group |
922134 |
87,445 |
19:54 |
+0,595 |
+0,69% |
87,420 |
87,480 |
86,850 |
361.097,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
91,620 |
19:54 |
-1,000 |
-1,08% |
91,610 |
91,630 |
92,620 |
1,06 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,980 |
19:54 |
-0,670 |
-0,70% |
94,950 |
94,980 |
95,650 |
943.579,00 |
|
|
Microchip Technology |
886105 |
99,080 |
19:54 |
+3,300 |
+3,45% |
99,060 |
99,080 |
95,780 |
2,98 Mio. |
|
|
PACCAR |
861114 |
107,400 |
19:54 |
+1,800 |
+1,70% |
107,380 |
107,400 |
105,600 |
1,02 Mio. |
|
|
Illumina |
927079 |
108,500 |
19:54 |
+0,890 |
+0,83% |
108,440 |
108,530 |
107,610 |
734.959,00 |
|
|
DoorDash |
A2QHEA |
111,940 |
19:54 |
-0,880 |
-0,78% |
111,890 |
111,940 |
112,820 |
1,15 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,590 |
19:54 |
-0,110 |
-0,10% |
114,590 |
114,640 |
114,700 |
1,04 Mio. |
|
|
Datadog |
A2PSFR |
121,590 |
19:54 |
-0,740 |
-0,60% |
121,590 |
121,620 |
122,330 |
693.592,00 |
|
|
Paychex |
868284 |
127,230 |
19:53 |
+1,330 |
+1,06% |
127,210 |
127,240 |
125,900 |
618.481,00 |
|
|
Micron Technology |
869020 |
126,320 |
19:54 |
-1,180 |
-0,93% |
126,290 |
126,320 |
127,500 |
5,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
134,731 |
19:54 |
+5,881 |
+4,56% |
134,720 |
134,770 |
128,850 |
2,60 Mio. |
|
|
DexCom |
A0D9T1 |
130,580 |
19:54 |
-0,260 |
-0,20% |
130,490 |
130,580 |
130,840 |
860.632,00 |
|
|
Ross Stores |
870053 |
132,020 |
19:54 |
-0,280 |
-0,21% |
132,000 |
132,040 |
132,300 |
1,59 Mio. |
|
|
Moderna |
A2N9D9 |
159,890 |
19:54 |
+16,200 |
+11,27% |
159,830 |
160,050 |
143,690 |
8,21 Mio. |
|
|
Airbnb |
A2QG35 |
143,790 |
19:54 |
-0,310 |
-0,22% |
143,740 |
143,810 |
144,100 |
1,86 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,660 |
19:54 |
+1,210 |
+0,83% |
146,620 |
146,660 |
145,450 |
26,04 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,360 |
19:54 |
-0,060 |
-0,04% |
151,330 |
151,410 |
151,420 |
661.625,00 |
|
|
T-Mobile US |
A1T7LU |
165,300 |
19:54 |
+0,940 |
+0,57% |
165,280 |
165,300 |
164,360 |
2,04 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,051 |
19:54 |
+0,391 |
+0,24% |
165,050 |
165,070 |
164,660 |
31,14 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,940 |
19:54 |
-1,520 |
-0,87% |
173,880 |
173,970 |
175,460 |
1,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
173,925 |
19:54 |
-3,055 |
-1,73% |
173,840 |
174,020 |
176,980 |
958.087,00 |
|
|
Alphabet |
A14Y6F |
175,620 |
19:54 |
-2,230 |
-1,25% |
175,620 |
175,640 |
177,850 |
9,45 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
173,885 |
19:54 |
-4,165 |
-2,34% |
173,810 |
173,960 |
178,050 |
803.837,00 |
|
|
Alphabet |
A14Y6H |
177,180 |
19:54 |
-2,360 |
-1,31% |
177,170 |
177,180 |
179,540 |
7,44 Mio. |
|
|
PepsiCo |
851995 |
181,720 |
19:54 |
+0,640 |
+0,35% |
181,700 |
181,730 |
181,080 |
1,32 Mio. |
|
|
Amazon.com |
906866 |
182,670 |
19:54 |
-0,480 |
-0,26% |
182,660 |
182,670 |
183,150 |
16,74 Mio. |
|
|
Tesla |
A1CX3T |
179,183 |
19:54 |
-7,417 |
-3,97% |
179,170 |
179,190 |
186,600 |
64,00 Mio. |
|
|
Apple |
865985 |
190,801 |
19:54 |
-1,549 |
-0,81% |
190,790 |
190,810 |
192,350 |
17,33 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,775 |
19:53 |
-3,785 |
-1,93% |
192,680 |
192,880 |
196,560 |
462.506,00 |
|
|
Texas Instruments |
852654 |
202,160 |
19:54 |
+3,150 |
+1,58% |
202,140 |
202,170 |
199,010 |
5,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
203,430 |
19:54 |
+2,580 |
+1,28% |
203,400 |
203,460 |
200,850 |
5,42 Mio. |
|
|
Honeywell International |
870153 |
203,060 |
19:54 |
-0,450 |
-0,22% |
203,030 |
203,080 |
203,510 |
761.728,00 |
|
|
Analog Devices |
862485 |
236,205 |
19:54 |
+19,565 |
+9,03% |
236,090 |
236,320 |
216,640 |
5,14 Mio. |
|
|
Applied Materials |
865177 |
217,675 |
19:54 |
-2,125 |
-0,97% |
217,610 |
217,740 |
219,800 |
1,47 Mio. |
|
|
Autodesk |
869964 |
220,890 |
19:54 |
+0,610 |
+0,28% |
220,800 |
220,970 |
220,280 |
484.694,00 |
|
|
Constellation Energy Corp |
A3DCXB |
219,055 |
19:54 |
-3,535 |
-1,59% |
219,000 |
219,110 |
222,590 |
742.775,00 |
|
|
Biogen |
789617 |
226,230 |
19:54 |
-1,460 |
-0,64% |
226,160 |
226,300 |
227,690 |
566.873,00 |
|
|
CDW Corp |
A1W0KL |
235,600 |
19:54 |
+5,220 |
+2,27% |
235,470 |
235,670 |
230,380 |
393.414,00 |
|
|
Marriott International |
913070 |
237,410 |
19:54 |
-0,870 |
-0,37% |
237,360 |
237,460 |
238,280 |
355.095,00 |
|
|
Verisk Analytics |
A0YA2M |
252,770 |
19:54 |
+1,270 |
+0,50% |
252,610 |
252,840 |
251,500 |
316.330,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
254,300 |
19:54 |
+2,160 |
+0,86% |
254,230 |
254,370 |
252,140 |
308.455,00 |
|
|
Workday |
A1J39P |
260,585 |
19:54 |
+1,725 |
+0,67% |
260,500 |
260,670 |
258,860 |
734.117,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,200 |
19:54 |
+3,780 |
+1,38% |
278,090 |
278,330 |
274,420 |
1,06 Mio. |
|
|
Charter Communications |
A2AJX9 |
270,675 |
19:54 |
-4,435 |
-1,61% |
270,480 |
270,860 |
275,110 |
666.796,00 |
|
|
Cadence Design Systems |
873567 |
292,240 |
19:54 |
+2,140 |
+0,74% |
292,090 |
292,330 |
290,100 |
541.670,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,700 |
19:54 |
-2,960 |
-0,95% |
308,550 |
308,830 |
311,660 |
2,89 Mio. |
|
|
Amgen |
867900 |
313,365 |
19:54 |
-1,485 |
-0,47% |
313,250 |
313,440 |
314,850 |
823.694,00 |
|
|
lululemon athletica |
A0MXBY |
298,980 |
19:54 |
-24,000 |
-7,43% |
298,970 |
299,090 |
322,980 |
6,35 Mio. |
|
|
ANSYS |
901492 |
327,285 |
19:52 |
+0,495 |
+0,15% |
327,010 |
327,250 |
326,790 |
294.581,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,520 |
19:54 |
-3,800 |
-1,09% |
345,500 |
345,760 |
349,320 |
1,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
358,765 |
19:54 |
-6,495 |
-1,78% |
358,610 |
358,920 |
365,260 |
464.965,00 |
|
|
Intuitive Surgical |
888024 |
403,290 |
19:52 |
+1,180 |
+0,29% |
403,150 |
403,420 |
402,110 |
688.121,00 |
|
|
Microsoft Corp |
870747 |
429,080 |
19:54 |
+0,040 |
+0,01% |
429,110 |
429,150 |
429,040 |
7,33 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
448,180 |
19:54 |
+6,180 |
+1,40% |
448,180 |
448,430 |
442,000 |
417.513,00 |
|
|
Meta Platforms |
A1JWVX |
469,355 |
19:54 |
+4,725 |
+1,02% |
469,260 |
469,460 |
464,630 |
6,02 Mio. |
|
|
Adobe |
871981 |
482,330 |
19:54 |
+0,480 |
+0,10% |
482,160 |
482,510 |
481,850 |
797.249,00 |
|
|
IDEXX Laboratories |
888210 |
520,255 |
19:52 |
+1,815 |
+0,35% |
519,830 |
520,350 |
518,440 |
243.783,00 |
|
|
Roper Technologies |
883563 |
547,000 |
19:49 |
+5,600 |
+1,03% |
547,000 |
547,610 |
541,400 |
163.987,00 |
|
|
Synopsys |
883703 |
573,470 |
19:54 |
+1,940 |
+0,34% |
573,310 |
573,840 |
571,530 |
456.356,00 |
|
|
Netflix |
552484 |
641,025 |
19:54 |
-9,585 |
-1,47% |
640,840 |
641,180 |
650,610 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
669,070 |
19:54 |
+1,250 |
+0,19% |
668,550 |
669,380 |
667,820 |
482.703,00 |
|
|
Cintas Corp |
880205 |
698,059 |
19:54 |
-1,891 |
-0,27% |
697,700 |
698,380 |
699,950 |
79.948,00 |
|
|
KLA Corp |
865884 |
769,510 |
19:54 |
+4,370 |
+0,57% |
769,000 |
769,910 |
765,140 |
217.070,00 |
|
|
Costco Wholesale Corp |
888351 |
802,920 |
19:53 |
+1,990 |
+0,25% |
802,710 |
803,110 |
800,930 |
668.545,00 |
|
|
ASML Holding NV |
A1J85V |
916,690 |
19:54 |
-8,580 |
-0,93% |
916,710 |
918,750 |
925,270 |
353.081,00 |
|
|
NVIDIA Corp |
918422 |
939,575 |
19:54 |
-14,285 |
-1,50% |
939,260 |
939,900 |
953,860 |
25,21 Mio. |
|
|
Lam Research Corp |
869686 |
955,400 |
19:54 |
-8,600 |
-0,89% |
954,780 |
956,110 |
964,000 |
309.462,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
988,700 |
19:50 |
-5,250 |
-0,53% |
987,820 |
989,630 |
993,950 |
102.227,00 |
|
|
O'Reilly Automotive |
A1H5JY |
996,435 |
19:52 |
+0,845 |
+0,08% |
995,920 |
997,070 |
995,590 |
152.651,00 |
|
|
Broadcom |
A2JG9Z |
1.392,865 |
19:53 |
-6,335 |
-0,45% |
1.392,080 |
1.393,850 |
1.399,200 |
741.699,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.736,660 |
19:53 |
-35,410 |
-2,00% |
1.735,280 |
1.736,240 |
1.772,070 |
195.089,00 |
|
|
Booking Holdings |
A2JEXP |
3.826,525 |
19:52 |
+4,185 |
+0,11% |
3.818,000 |
3.828,620 |
3.822,340 |
108.440,00 |
|