| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.127,40 |
19:11 |
+42,38 |
+0,23% |
- |
- |
18.085,01 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
19:11 |
-0,020 |
-0,65% |
3,050 |
3,060 |
3,080 |
3,94 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,975 |
19:11 |
+0,175 |
+2,24% |
7,970 |
7,980 |
7,800 |
36,13 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,245 |
19:11 |
+0,015 |
+0,09% |
17,240 |
17,250 |
17,230 |
3,12 Mio. |
|
|
Intel Corp |
855681 |
30,153 |
19:11 |
+0,153 |
+0,51% |
30,150 |
30,160 |
30,000 |
21,59 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,525 |
19:11 |
+0,625 |
+1,96% |
32,520 |
32,530 |
31,900 |
1,20 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,795 |
19:11 |
+0,095 |
+0,28% |
33,790 |
33,800 |
33,700 |
2,07 Mio. |
|
|
CSX Corp |
865857 |
34,410 |
19:11 |
+0,190 |
+0,56% |
34,400 |
34,410 |
34,220 |
6,27 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,835 |
19:11 |
-0,055 |
-0,15% |
35,830 |
35,840 |
35,890 |
1,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,115 |
19:11 |
+0,295 |
+0,78% |
38,110 |
38,120 |
37,820 |
1,83 Mio. |
|
|
Comcast Corp |
157484 |
38,705 |
19:11 |
-0,345 |
-0,88% |
38,700 |
38,710 |
39,050 |
9,13 Mio. |
|
|
Cisco Systems |
878841 |
47,805 |
19:11 |
-0,195 |
-0,41% |
47,800 |
47,810 |
48,000 |
5,44 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,950 |
19:11 |
-0,410 |
-0,78% |
51,940 |
51,950 |
52,360 |
447.803,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,005 |
19:11 |
+0,705 |
+1,30% |
55,000 |
55,010 |
54,300 |
1,91 Mio. |
|
|
Xcel Energy |
855009 |
55,270 |
19:11 |
+0,340 |
+0,62% |
55,260 |
55,270 |
54,930 |
2,48 Mio. |
|
|
Copart |
893807 |
55,350 |
19:11 |
+0,190 |
+0,34% |
55,340 |
55,350 |
55,160 |
1,40 Mio. |
|
|
Fortinet |
A0YEFE |
58,890 |
19:11 |
-0,740 |
-1,24% |
58,880 |
58,900 |
59,630 |
3,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,655 |
19:11 |
-0,155 |
-0,24% |
63,650 |
63,660 |
63,810 |
4,51 Mio. |
|
|
Gilead Sciences |
885823 |
64,725 |
19:11 |
-0,195 |
-0,30% |
64,720 |
64,730 |
64,920 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,738 |
19:11 |
-0,982 |
-1,45% |
66,720 |
66,740 |
67,720 |
809.464,00 |
|
|
Fastenal Company |
887891 |
67,650 |
19:11 |
+0,870 |
+1,30% |
67,650 |
67,660 |
66,780 |
834.833,00 |
|
|
Marvell Technology |
A3CNLD |
68,200 |
19:11 |
+0,090 |
+0,13% |
68,190 |
68,210 |
68,110 |
4,61 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,175 |
19:11 |
-0,255 |
-0,36% |
70,170 |
70,180 |
70,430 |
1,74 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,700 |
19:11 |
+1,030 |
+1,46% |
71,710 |
71,730 |
70,670 |
1,94 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,450 |
19:11 |
-0,070 |
-0,10% |
73,440 |
73,460 |
73,520 |
311.967,00 |
|
|
Starbucks Corp |
884437 |
75,170 |
19:11 |
+1,670 |
+2,27% |
75,160 |
75,170 |
73,500 |
9,80 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,435 |
19:11 |
+0,465 |
+0,60% |
77,420 |
77,430 |
76,970 |
1,60 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,420 |
19:11 |
+1,310 |
+1,62% |
82,400 |
82,430 |
81,110 |
833.551,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,090 |
19:11 |
+2,070 |
+2,41% |
88,040 |
88,120 |
86,020 |
5,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,310 |
19:11 |
-0,270 |
-0,30% |
90,290 |
90,320 |
90,580 |
1,11 Mio. |
|
|
CoStar Group |
922134 |
91,410 |
19:10 |
+1,090 |
+1,21% |
91,410 |
91,450 |
90,320 |
344.548,00 |
|
|
Microchip Technology |
886105 |
92,191 |
19:11 |
+0,201 |
+0,22% |
92,170 |
92,220 |
91,990 |
830.111,00 |
|
|
PACCAR |
861114 |
108,570 |
19:11 |
+1,520 |
+1,42% |
108,550 |
108,590 |
107,050 |
710.671,00 |
|
|
Illumina |
927079 |
110,020 |
19:11 |
-0,600 |
-0,54% |
110,070 |
110,200 |
110,620 |
696.506,00 |
|
|
DoorDash |
A2QHEA |
115,620 |
19:11 |
+2,600 |
+2,30% |
115,610 |
115,690 |
113,020 |
2,02 Mio. |
|
|
Datadog |
A2PSFR |
117,135 |
19:11 |
-0,145 |
-0,12% |
117,100 |
117,150 |
117,280 |
1,64 Mio. |
|
|
Micron Technology |
869020 |
118,600 |
19:11 |
-0,720 |
-0,60% |
118,590 |
118,620 |
119,320 |
4,91 Mio. |
|
|
Dollar Tree |
A0NFQC |
119,980 |
19:11 |
+0,410 |
+0,34% |
119,970 |
120,010 |
119,570 |
1,97 Mio. |
|
|
Paychex |
868284 |
120,570 |
19:11 |
-0,620 |
-0,51% |
120,560 |
120,610 |
121,190 |
331.018,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
124,320 |
19:11 |
+2,430 |
+1,99% |
124,230 |
124,390 |
121,890 |
1,16 Mio. |
|
|
Electronic Arts |
878372 |
126,420 |
19:11 |
+1,180 |
+0,94% |
126,410 |
126,440 |
125,240 |
1,57 Mio. |
|
|
DexCom |
A0D9T1 |
128,995 |
19:11 |
+1,575 |
+1,24% |
128,940 |
129,040 |
127,420 |
616.437,00 |
|
|
Ross Stores |
870053 |
134,650 |
19:11 |
+1,890 |
+1,42% |
134,630 |
134,670 |
132,760 |
921.648,00 |
|
|
PDD Holdings |
A2JRK6 |
137,620 |
19:11 |
-1,540 |
-1,11% |
137,610 |
137,650 |
139,160 |
3,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,660 |
19:11 |
-0,310 |
-0,21% |
145,620 |
145,680 |
145,970 |
436.470,00 |
|
|
Airbnb |
A2QG35 |
147,250 |
19:11 |
-10,650 |
-6,74% |
147,220 |
147,280 |
157,900 |
10,17 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,820 |
19:11 |
-0,800 |
-0,52% |
152,820 |
152,850 |
153,620 |
21,07 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,435 |
19:11 |
+0,605 |
+0,37% |
163,430 |
163,440 |
162,830 |
1,38 Mio. |
|
|
Alphabet |
A14Y6F |
169,270 |
19:11 |
-0,110 |
-0,06% |
169,270 |
169,280 |
169,380 |
7,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
170,980 |
19:11 |
-0,180 |
-0,11% |
170,970 |
170,980 |
171,160 |
6,13 Mio. |
|
|
Zscaler |
A2JF28 |
172,890 |
19:11 |
+1,890 |
+1,11% |
172,820 |
172,960 |
171,000 |
919.989,00 |
|
|
Tesla |
A1CX3T |
173,280 |
19:11 |
-1,440 |
-0,82% |
173,270 |
173,290 |
174,720 |
42,48 Mio. |
|
|
PepsiCo |
851995 |
177,725 |
19:11 |
+0,315 |
+0,18% |
177,710 |
177,740 |
177,410 |
877.372,00 |
|
|
QUALCOMM |
883121 |
181,350 |
19:11 |
+0,800 |
+0,44% |
181,340 |
181,380 |
180,550 |
1,88 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
180,040 |
19:11 |
+1,520 |
+0,85% |
179,980 |
180,200 |
178,520 |
367.533,00 |
|
|
Apple |
865985 |
184,015 |
19:11 |
+1,275 |
+0,70% |
184,010 |
184,020 |
182,740 |
22,90 Mio. |
|
|
Texas Instruments |
852654 |
184,940 |
19:11 |
+0,990 |
+0,54% |
184,920 |
184,960 |
183,950 |
1,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,210 |
19:11 |
+2,510 |
+1,38% |
184,160 |
184,270 |
181,700 |
683.554,00 |
|
|
Amazon.com |
906866 |
191,500 |
19:11 |
+3,500 |
+1,86% |
191,490 |
191,510 |
188,000 |
25,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
199,130 |
19:11 |
+1,080 |
+0,55% |
199,100 |
199,170 |
198,050 |
564.115,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,135 |
19:11 |
+0,915 |
+0,45% |
204,100 |
204,170 |
203,220 |
370.751,00 |
|
|
Analog Devices |
862485 |
205,360 |
19:11 |
+0,500 |
+0,24% |
205,320 |
205,400 |
204,860 |
1,16 Mio. |
|
|
Applied Materials |
865177 |
206,830 |
19:11 |
-0,530 |
-0,26% |
206,860 |
206,950 |
207,360 |
857.828,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,500 |
19:11 |
+4,500 |
+2,16% |
212,320 |
212,590 |
208,000 |
2,76 Mio. |
|
|
Autodesk |
869964 |
217,040 |
19:11 |
+3,090 |
+1,44% |
217,020 |
217,110 |
213,950 |
547.102,00 |
|
|
Biogen |
789617 |
221,460 |
19:10 |
+1,740 |
+0,79% |
221,280 |
221,480 |
219,720 |
217.206,00 |
|
|
CDW Corp |
A1W0KL |
221,350 |
19:11 |
+1,030 |
+0,47% |
221,300 |
221,490 |
220,320 |
207.251,00 |
|
|
Marriott International |
913070 |
236,290 |
19:11 |
+0,940 |
+0,40% |
236,260 |
236,340 |
235,350 |
509.988,00 |
|
|
Automatic Data Processing |
850347 |
244,190 |
19:11 |
+1,250 |
+0,51% |
244,070 |
244,280 |
242,940 |
401.773,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
244,770 |
19:11 |
+0,200 |
+0,08% |
244,720 |
244,850 |
244,570 |
219.967,00 |
|
|
Workday |
A1J39P |
247,770 |
19:11 |
-1,860 |
-0,75% |
247,660 |
247,850 |
249,630 |
1,05 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,625 |
19:11 |
+0,415 |
+0,16% |
260,450 |
260,670 |
260,210 |
534.831,00 |
|
|
Charter Communications |
A2AJX9 |
271,630 |
19:11 |
-1,150 |
-0,42% |
271,380 |
271,680 |
272,780 |
375.317,00 |
|
|
Cadence Design Systems |
873567 |
286,000 |
19:11 |
+3,430 |
+1,21% |
285,870 |
286,000 |
282,570 |
426.377,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,380 |
19:11 |
-5,630 |
-1,86% |
297,380 |
297,500 |
303,010 |
1,50 Mio. |
|
|
Amgen |
867900 |
312,930 |
19:11 |
+5,620 |
+1,83% |
312,760 |
313,030 |
307,310 |
946.724,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
315,350 |
19:11 |
+1,590 |
+0,51% |
315,220 |
315,450 |
313,760 |
971.708,00 |
|
|
ANSYS |
901492 |
327,440 |
19:10 |
+0,480 |
+0,15% |
327,190 |
327,620 |
326,960 |
67.654,00 |
|
|
lululemon athletica |
A0MXBY |
352,960 |
19:11 |
+7,350 |
+2,13% |
352,760 |
353,000 |
345,610 |
654.670,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
358,000 |
19:11 |
+4,800 |
+1,36% |
357,590 |
358,010 |
353,200 |
236.509,00 |
|
|
Intuitive Surgical |
888024 |
386,440 |
19:11 |
+6,070 |
+1,60% |
386,210 |
386,440 |
380,370 |
321.523,00 |
|
|
Microsoft Corp |
870747 |
411,705 |
19:11 |
+1,165 |
+0,28% |
411,680 |
411,730 |
410,540 |
6,42 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
417,890 |
19:09 |
-0,930 |
-0,22% |
417,800 |
418,180 |
418,820 |
219.722,00 |
|
|
Meta Platforms |
A1JWVX |
474,980 |
19:11 |
+2,380 |
+0,50% |
474,880 |
475,080 |
472,600 |
5,38 Mio. |
|
|
Adobe |
871981 |
483,090 |
19:11 |
-5,010 |
-1,03% |
482,910 |
483,190 |
488,100 |
931.704,00 |
|
|
IDEXX Laboratories |
888210 |
502,490 |
19:11 |
+15,420 |
+3,17% |
502,100 |
502,980 |
487,070 |
240.527,00 |
|
|
Roper Technologies |
883563 |
522,380 |
19:07 |
+1,330 |
+0,26% |
522,060 |
522,570 |
521,050 |
147.993,00 |
|
|
Synopsys |
883703 |
549,210 |
19:11 |
-1,280 |
-0,23% |
548,870 |
549,550 |
550,490 |
158.982,00 |
|
|
Netflix |
552484 |
613,550 |
19:11 |
+4,080 |
+0,67% |
613,410 |
613,820 |
609,470 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
630,690 |
19:11 |
-1,740 |
-0,28% |
630,250 |
630,840 |
632,430 |
504.156,00 |
|
|
Cintas Corp |
880205 |
695,540 |
19:09 |
+5,000 |
+0,72% |
695,110 |
695,930 |
690,540 |
71.876,00 |
|
|
KLA Corp |
865884 |
713,960 |
19:11 |
-3,190 |
-0,44% |
713,800 |
715,080 |
717,150 |
106.760,00 |
|
|
Costco Wholesale Corp |
888351 |
775,840 |
19:11 |
+12,430 |
+1,63% |
775,600 |
775,920 |
763,410 |
875.987,00 |
|
|
NVIDIA Corp |
918422 |
894,055 |
19:11 |
-10,065 |
-1,11% |
893,880 |
894,230 |
904,120 |
25,23 Mio. |
|
|
Lam Research Corp |
869686 |
909,110 |
19:11 |
-4,170 |
-0,46% |
909,160 |
909,850 |
913,280 |
165.281,00 |
|
|
ASML Holding NV |
A1J85V |
910,980 |
19:09 |
-0,490 |
-0,05% |
910,190 |
912,190 |
911,470 |
354.975,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
968,150 |
19:11 |
+12,390 |
+1,30% |
967,360 |
968,210 |
955,760 |
104.707,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.029,370 |
19:03 |
+9,030 |
+0,88% |
1.029,160 |
1.030,680 |
1.020,340 |
111.114,00 |
|
|
Broadcom |
A2JG9Z |
1.311,570 |
19:11 |
-13,800 |
-1,04% |
1.310,930 |
1.312,060 |
1.325,370 |
449.406,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.695,000 |
19:11 |
-21,780 |
-1,27% |
1.694,420 |
1.699,080 |
1.716,780 |
183.188,00 |
|
|
Booking Holdings |
A2JEXP |
3.759,010 |
19:11 |
+99,010 |
+2,71% |
3.753,990 |
3.762,580 |
3.660,000 |
170.892,00 |
|