| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.066,40 |
21:16 |
-25,05 |
-0,14% |
- |
- |
18.091,45 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,085 |
21:16 |
-0,045 |
-1,44% |
3,080 |
3,090 |
3,130 |
5,54 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,760 |
21:16 |
-0,010 |
-0,13% |
7,750 |
7,760 |
7,770 |
21,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,265 |
21:16 |
-0,085 |
-0,49% |
17,260 |
17,270 |
17,350 |
4,98 Mio. |
|
|
Intel Corp |
855681 |
29,900 |
21:16 |
-0,780 |
-2,54% |
29,890 |
29,900 |
30,680 |
39,08 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,085 |
21:16 |
-0,055 |
-0,17% |
32,080 |
32,090 |
32,140 |
2,79 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,690 |
21:16 |
-0,120 |
-0,35% |
33,690 |
33,700 |
33,810 |
2,62 Mio. |
|
|
CSX Corp |
865857 |
34,140 |
21:16 |
+0,180 |
+0,53% |
34,130 |
34,140 |
33,960 |
4,88 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,875 |
21:16 |
+0,065 |
+0,18% |
35,870 |
35,880 |
35,810 |
4,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,865 |
21:16 |
-0,045 |
-0,12% |
37,860 |
37,870 |
37,910 |
4,46 Mio. |
|
|
Comcast Corp |
157484 |
39,145 |
21:16 |
+0,655 |
+1,70% |
39,140 |
39,150 |
38,490 |
14,61 Mio. |
|
|
Cisco Systems |
878841 |
48,005 |
21:16 |
+0,725 |
+1,53% |
48,000 |
48,010 |
47,280 |
9,34 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,235 |
21:16 |
-1,025 |
-1,92% |
52,230 |
52,240 |
53,260 |
887.266,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,340 |
21:16 |
-0,330 |
-0,60% |
54,330 |
54,340 |
54,670 |
4,42 Mio. |
|
|
Xcel Energy |
855009 |
54,930 |
21:16 |
-0,090 |
-0,16% |
54,920 |
54,940 |
55,020 |
1,97 Mio. |
|
|
Copart |
893807 |
55,345 |
21:16 |
-0,585 |
-1,05% |
55,340 |
55,350 |
55,930 |
1,41 Mio. |
|
|
Fortinet |
A0YEFE |
59,150 |
21:16 |
-0,280 |
-0,47% |
59,130 |
59,150 |
59,430 |
6,15 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,900 |
21:16 |
-2,020 |
-3,06% |
63,900 |
63,910 |
65,920 |
7,31 Mio. |
|
|
Gilead Sciences |
885823 |
64,885 |
21:16 |
-0,575 |
-0,88% |
64,880 |
64,890 |
65,460 |
2,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
66,590 |
21:16 |
+0,180 |
+0,27% |
66,600 |
66,610 |
66,410 |
1,81 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,730 |
21:15 |
+0,070 |
+0,10% |
67,730 |
67,740 |
67,660 |
2,06 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,910 |
21:16 |
-0,770 |
-1,12% |
67,900 |
67,910 |
68,680 |
3,54 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,200 |
21:16 |
-0,590 |
-0,83% |
70,200 |
70,230 |
70,790 |
2,84 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,625 |
21:16 |
-0,265 |
-0,37% |
70,620 |
70,630 |
70,890 |
3,38 Mio. |
|
|
Starbucks Corp |
884437 |
73,295 |
21:16 |
+0,795 |
+1,10% |
73,290 |
73,300 |
72,500 |
18,00 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,080 |
21:16 |
-0,220 |
-0,30% |
73,060 |
73,090 |
73,300 |
961.264,00 |
|
|
AstraZeneca PLC |
886715 |
76,930 |
21:16 |
+0,610 |
+0,80% |
76,930 |
76,940 |
76,320 |
2,65 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,330 |
21:16 |
-0,100 |
-0,12% |
81,320 |
81,340 |
81,430 |
1,79 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,480 |
21:16 |
-3,160 |
-3,53% |
86,480 |
86,520 |
89,640 |
3,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,460 |
21:16 |
+0,590 |
+0,66% |
90,450 |
90,470 |
89,870 |
1,05 Mio. |
|
|
Microchip Technology |
886105 |
91,500 |
21:16 |
-0,560 |
-0,61% |
91,480 |
91,540 |
92,060 |
3,19 Mio. |
|
|
CoStar Group |
922134 |
90,670 |
21:15 |
-1,790 |
-1,94% |
90,650 |
90,680 |
92,460 |
538.670,00 |
|
|
PACCAR |
861114 |
107,350 |
21:15 |
+0,750 |
+0,70% |
107,350 |
107,370 |
106,600 |
1,49 Mio. |
|
|
Illumina |
927079 |
110,329 |
21:16 |
-2,491 |
-2,21% |
110,250 |
110,340 |
112,820 |
1,92 Mio. |
|
|
DoorDash |
A2QHEA |
113,400 |
21:16 |
-2,160 |
-1,87% |
113,380 |
113,430 |
115,560 |
3,24 Mio. |
|
|
Datadog |
A2PSFR |
116,690 |
21:16 |
+4,290 |
+3,82% |
116,760 |
116,790 |
112,400 |
5,81 Mio. |
|
|
Micron Technology |
869020 |
118,790 |
21:16 |
-0,420 |
-0,35% |
118,780 |
118,790 |
119,210 |
7,22 Mio. |
|
|
Dollar Tree |
A0NFQC |
119,870 |
21:16 |
-1,800 |
-1,48% |
119,840 |
119,900 |
121,670 |
975.149,00 |
|
|
Moderna |
A2N9D9 |
122,040 |
21:16 |
+0,970 |
+0,80% |
122,010 |
122,070 |
121,070 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
121,110 |
21:16 |
-0,680 |
-0,56% |
121,110 |
121,150 |
121,790 |
430.810,00 |
|
|
Electronic Arts |
878372 |
126,260 |
21:16 |
-3,980 |
-3,06% |
126,250 |
126,280 |
130,240 |
2,62 Mio. |
|
|
DexCom |
A0D9T1 |
127,070 |
21:16 |
-3,030 |
-2,33% |
127,060 |
127,130 |
130,100 |
633.499,00 |
|
|
Ross Stores |
870053 |
132,385 |
21:16 |
+0,805 |
+0,61% |
132,370 |
132,390 |
131,580 |
930.545,00 |
|
|
PDD Holdings |
A2JRK6 |
138,800 |
21:16 |
+1,150 |
+0,84% |
138,780 |
138,820 |
137,650 |
4,29 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,870 |
21:16 |
-2,460 |
-1,66% |
145,860 |
145,890 |
148,330 |
751.444,00 |
|
|
Advanced Micro Devices |
863186 |
153,200 |
21:16 |
-1,230 |
-0,80% |
153,190 |
153,210 |
154,430 |
23,76 Mio. |
|
|
Airbnb |
A2QG35 |
157,450 |
21:16 |
-2,360 |
-1,48% |
157,410 |
157,480 |
159,810 |
3,79 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,845 |
21:16 |
+0,655 |
+0,40% |
162,840 |
162,850 |
162,190 |
3,84 Mio. |
|
|
Zscaler |
A2JF28 |
168,962 |
21:16 |
-7,928 |
-4,48% |
168,760 |
169,150 |
176,890 |
2,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
169,616 |
21:16 |
-1,633 |
-0,95% |
169,610 |
169,620 |
171,250 |
11,30 Mio. |
|
|
Tesla |
A1CX3T |
174,620 |
21:16 |
-3,190 |
-1,79% |
174,620 |
174,640 |
177,810 |
70,07 Mio. |
|
|
Alphabet |
A14Y6H |
171,335 |
21:16 |
-1,645 |
-0,95% |
171,330 |
171,340 |
172,980 |
8,76 Mio. |
|
|
QUALCOMM |
883121 |
179,900 |
21:16 |
-0,250 |
-0,14% |
179,880 |
179,900 |
180,150 |
3,87 Mio. |
|
|
PepsiCo |
851995 |
177,430 |
21:16 |
-0,590 |
-0,33% |
177,420 |
177,440 |
178,020 |
2,09 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,565 |
21:16 |
-5,555 |
-3,02% |
178,490 |
178,640 |
184,120 |
751.196,00 |
|
|
Apple |
865985 |
182,740 |
21:16 |
+0,340 |
+0,19% |
182,730 |
182,740 |
182,400 |
30,26 Mio. |
|
|
Texas Instruments |
852654 |
183,390 |
21:16 |
+0,720 |
+0,39% |
183,380 |
183,410 |
182,670 |
2,49 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,310 |
21:16 |
-2,480 |
-1,34% |
182,300 |
182,420 |
184,790 |
672.307,00 |
|
|
Amazon.com |
906866 |
187,890 |
21:16 |
-0,870 |
-0,46% |
187,880 |
187,890 |
188,760 |
19,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
198,080 |
21:16 |
+1,230 |
+0,62% |
198,050 |
198,070 |
196,850 |
1,01 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
207,210 |
21:16 |
+6,650 |
+3,32% |
207,190 |
207,260 |
200,560 |
2,82 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,370 |
21:16 |
-0,310 |
-0,15% |
203,270 |
203,470 |
203,680 |
582.236,00 |
|
|
Analog Devices |
862485 |
203,230 |
21:16 |
-0,340 |
-0,17% |
203,200 |
203,260 |
203,570 |
1,61 Mio. |
|
|
Applied Materials |
865177 |
206,520 |
21:16 |
-0,800 |
-0,39% |
206,490 |
206,550 |
207,320 |
1,77 Mio. |
|
|
Autodesk |
869964 |
213,835 |
21:15 |
-0,785 |
-0,37% |
213,800 |
213,940 |
214,620 |
578.981,00 |
|
|
Biogen |
789617 |
220,880 |
21:15 |
+1,960 |
+0,90% |
220,770 |
220,950 |
218,920 |
412.925,00 |
|
|
CDW Corp |
A1W0KL |
220,600 |
21:16 |
-0,080 |
-0,04% |
220,540 |
220,660 |
220,680 |
320.103,00 |
|
|
Marriott International |
913070 |
235,600 |
21:16 |
-0,390 |
-0,17% |
235,540 |
235,610 |
235,990 |
713.407,00 |
|
|
Automatic Data Processing |
850347 |
243,250 |
21:16 |
-1,870 |
-0,76% |
243,170 |
243,310 |
245,120 |
633.722,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
244,175 |
21:16 |
-2,825 |
-1,14% |
244,130 |
244,220 |
247,000 |
463.331,00 |
|
|
Workday |
A1J39P |
248,540 |
21:16 |
-0,890 |
-0,36% |
248,460 |
248,620 |
249,430 |
1,01 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,980 |
21:16 |
-0,670 |
-0,26% |
257,820 |
258,150 |
258,650 |
1,02 Mio. |
|
|
Charter Communications |
A2AJX9 |
275,400 |
21:16 |
+7,400 |
+2,76% |
275,180 |
275,530 |
268,000 |
2,37 Mio. |
|
|
Cadence Design Systems |
873567 |
282,465 |
21:16 |
-1,575 |
-0,55% |
282,400 |
282,530 |
284,040 |
817.095,00 |
|
|
Amgen |
867900 |
305,615 |
21:16 |
+5,315 |
+1,77% |
305,420 |
305,600 |
300,300 |
1,62 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,510 |
21:16 |
-4,010 |
-1,31% |
301,350 |
301,640 |
305,520 |
2,04 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
312,755 |
21:16 |
+0,205 |
+0,07% |
312,680 |
312,830 |
312,550 |
1,57 Mio. |
|
|
ANSYS |
901492 |
326,420 |
21:15 |
+1,380 |
+0,42% |
326,240 |
326,600 |
325,040 |
93.718,00 |
|
|
lululemon athletica |
A0MXBY |
345,685 |
21:16 |
-4,165 |
-1,19% |
345,600 |
345,770 |
349,850 |
827.249,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
349,990 |
21:16 |
-5,320 |
-1,50% |
349,840 |
350,290 |
355,310 |
510.842,00 |
|
|
Intuitive Surgical |
888024 |
381,420 |
21:16 |
-7,230 |
-1,86% |
381,370 |
381,590 |
388,650 |
587.470,00 |
|
|
Microsoft Corp |
870747 |
410,790 |
21:16 |
+1,450 |
+0,35% |
410,770 |
410,790 |
409,340 |
6,82 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
421,910 |
21:16 |
+11,670 |
+2,84% |
421,750 |
422,070 |
410,240 |
1,18 Mio. |
|
|
Meta Platforms |
A1JWVX |
472,100 |
21:16 |
+3,860 |
+0,82% |
472,050 |
472,140 |
468,240 |
9,17 Mio. |
|
|
IDEXX Laboratories |
888210 |
485,510 |
21:15 |
+1,830 |
+0,38% |
485,290 |
485,790 |
483,680 |
321.156,00 |
|
|
Adobe |
871981 |
488,120 |
21:16 |
-4,150 |
-0,84% |
487,970 |
488,260 |
492,270 |
1,29 Mio. |
|
|
Roper Technologies |
883563 |
522,455 |
21:16 |
+2,195 |
+0,42% |
522,260 |
522,660 |
520,260 |
305.750,00 |
|
|
Synopsys |
883703 |
548,845 |
21:15 |
-0,765 |
-0,14% |
548,640 |
549,060 |
549,610 |
285.361,00 |
|
|
Netflix |
552484 |
610,440 |
21:16 |
+4,440 |
+0,73% |
610,400 |
610,580 |
606,000 |
2,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
630,880 |
21:16 |
-10,270 |
-1,60% |
630,720 |
631,240 |
641,150 |
500.888,00 |
|
|
Cintas Corp |
880205 |
691,340 |
21:12 |
-1,440 |
-0,21% |
691,370 |
691,910 |
692,780 |
154.363,00 |
|
|
KLA Corp |
865884 |
712,425 |
21:15 |
-1,955 |
-0,27% |
712,040 |
712,800 |
714,380 |
332.816,00 |
|
|
Costco Wholesale Corp |
888351 |
763,640 |
21:15 |
-7,670 |
-0,99% |
763,330 |
763,620 |
771,310 |
1,04 Mio. |
|
|
NVIDIA Corp |
918422 |
901,685 |
21:16 |
-3,855 |
-0,43% |
901,600 |
901,780 |
905,540 |
27,32 Mio. |
|
|
Lam Research Corp |
869686 |
906,620 |
21:16 |
-8,290 |
-0,91% |
906,080 |
907,160 |
914,910 |
313.873,00 |
|
|
ASML Holding NV |
A1J85V |
909,250 |
21:13 |
+1,030 |
+0,11% |
908,770 |
909,560 |
908,220 |
398.746,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
953,135 |
21:16 |
-16,835 |
-1,74% |
952,600 |
953,690 |
969,970 |
237.910,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.023,650 |
21:15 |
+2,940 |
+0,29% |
1.023,150 |
1.024,270 |
1.020,710 |
191.669,00 |
|
|
Broadcom |
A2JG9Z |
1.318,760 |
21:15 |
+15,650 |
+1,20% |
1.317,400 |
1.319,030 |
1.303,110 |
865.037,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.707,390 |
21:15 |
+18,700 |
+1,11% |
1.706,310 |
1.708,600 |
1.688,690 |
364.190,00 |
|
|
Booking Holdings |
A2JEXP |
3.648,290 |
21:16 |
+42,880 |
+1,19% |
3.643,260 |
3.651,700 |
3.605,410 |
180.859,00 |
|