| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.127,01 |
19:06 |
+42,00 |
+0,23% |
- |
- |
18.085,01 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
19:06 |
-0,030 |
-0,97% |
3,050 |
3,060 |
3,080 |
3,90 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,965 |
19:06 |
+0,165 |
+2,12% |
7,960 |
7,970 |
7,800 |
36,01 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,255 |
19:06 |
+0,025 |
+0,15% |
17,250 |
17,260 |
17,230 |
3,09 Mio. |
|
|
Intel Corp |
855681 |
30,125 |
19:06 |
+0,125 |
+0,42% |
30,120 |
30,130 |
30,000 |
21,39 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,495 |
19:06 |
+0,595 |
+1,87% |
32,490 |
32,500 |
31,900 |
1,19 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,795 |
19:06 |
+0,095 |
+0,28% |
33,790 |
33,800 |
33,700 |
2,04 Mio. |
|
|
CSX Corp |
865857 |
34,420 |
19:06 |
+0,200 |
+0,58% |
34,410 |
34,420 |
34,220 |
6,18 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,830 |
19:06 |
-0,060 |
-0,17% |
35,830 |
35,840 |
35,890 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,140 |
19:06 |
+0,320 |
+0,85% |
38,130 |
38,140 |
37,820 |
1,81 Mio. |
|
|
Comcast Corp |
157484 |
38,725 |
19:06 |
-0,325 |
-0,83% |
38,720 |
38,730 |
39,050 |
9,04 Mio. |
|
|
Cisco Systems |
878841 |
47,820 |
19:06 |
-0,180 |
-0,37% |
47,810 |
47,820 |
48,000 |
5,39 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,920 |
19:05 |
-0,440 |
-0,84% |
51,900 |
51,930 |
52,360 |
440.992,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,030 |
19:06 |
+0,730 |
+1,34% |
55,030 |
55,040 |
54,300 |
1,88 Mio. |
|
|
Xcel Energy |
855009 |
55,285 |
19:06 |
+0,355 |
+0,65% |
55,280 |
55,290 |
54,930 |
2,47 Mio. |
|
|
Copart |
893807 |
55,345 |
19:06 |
+0,185 |
+0,34% |
55,340 |
55,350 |
55,160 |
1,38 Mio. |
|
|
Fortinet |
A0YEFE |
58,790 |
19:06 |
-0,840 |
-1,41% |
58,790 |
58,820 |
59,630 |
3,00 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,640 |
19:06 |
-0,170 |
-0,27% |
63,640 |
63,650 |
63,810 |
4,45 Mio. |
|
|
Gilead Sciences |
885823 |
64,740 |
19:06 |
-0,180 |
-0,28% |
64,740 |
64,750 |
64,920 |
1,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
67,680 |
19:06 |
+0,900 |
+1,35% |
67,670 |
67,690 |
66,780 |
825.746,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,720 |
19:06 |
-1,000 |
-1,48% |
66,720 |
66,740 |
67,720 |
804.027,00 |
|
|
Marvell Technology |
A3CNLD |
68,250 |
19:06 |
+0,140 |
+0,21% |
68,240 |
68,260 |
68,110 |
4,59 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,220 |
19:06 |
-0,210 |
-0,30% |
70,220 |
70,230 |
70,430 |
1,72 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,700 |
19:06 |
+1,030 |
+1,46% |
71,700 |
71,720 |
70,670 |
1,86 Mio. |
|
|
Starbucks Corp |
884437 |
75,235 |
19:06 |
+1,735 |
+2,36% |
75,230 |
75,240 |
73,500 |
9,70 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,470 |
19:06 |
-0,050 |
-0,07% |
73,470 |
73,490 |
73,520 |
307.027,00 |
|
|
AstraZeneca PLC |
886715 |
77,470 |
19:06 |
+0,500 |
+0,65% |
77,460 |
77,470 |
76,970 |
1,58 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,420 |
19:06 |
+1,310 |
+1,62% |
82,400 |
82,440 |
81,110 |
825.715,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,050 |
19:06 |
+2,030 |
+2,36% |
88,060 |
88,110 |
86,020 |
5,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
91,400 |
19:03 |
+1,080 |
+1,20% |
91,360 |
91,450 |
90,320 |
340.892,00 |
|
|
American Electric Power Compan |
850222 |
90,320 |
19:06 |
-0,260 |
-0,29% |
90,300 |
90,320 |
90,580 |
1,10 Mio. |
|
|
Microchip Technology |
886105 |
92,260 |
19:06 |
+0,270 |
+0,29% |
92,240 |
92,290 |
91,990 |
818.618,00 |
|
|
PACCAR |
861114 |
108,510 |
19:06 |
+1,460 |
+1,36% |
108,510 |
108,540 |
107,050 |
698.407,00 |
|
|
Illumina |
927079 |
110,030 |
19:06 |
-0,590 |
-0,53% |
109,970 |
110,050 |
110,620 |
689.755,00 |
|
|
DoorDash |
A2QHEA |
115,685 |
19:06 |
+2,665 |
+2,36% |
115,650 |
115,720 |
113,020 |
1,98 Mio. |
|
|
Datadog |
A2PSFR |
117,170 |
19:05 |
-0,110 |
-0,09% |
117,200 |
117,290 |
117,280 |
1,62 Mio. |
|
|
Micron Technology |
869020 |
118,623 |
19:06 |
-0,697 |
-0,58% |
118,620 |
118,640 |
119,320 |
4,87 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,050 |
19:05 |
+0,480 |
+0,40% |
120,020 |
120,050 |
119,570 |
1,93 Mio. |
|
|
Paychex |
868284 |
120,560 |
19:06 |
-0,630 |
-0,52% |
120,560 |
120,600 |
121,190 |
327.811,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
124,300 |
19:05 |
+2,410 |
+1,98% |
124,250 |
124,350 |
121,890 |
1,16 Mio. |
|
|
Electronic Arts |
878372 |
126,425 |
19:06 |
+1,185 |
+0,95% |
126,390 |
126,450 |
125,240 |
1,56 Mio. |
|
|
DexCom |
A0D9T1 |
129,005 |
19:06 |
+1,585 |
+1,24% |
128,970 |
129,040 |
127,420 |
610.633,00 |
|
|
Ross Stores |
870053 |
134,530 |
19:06 |
+1,770 |
+1,33% |
134,490 |
134,550 |
132,760 |
903.287,00 |
|
|
PDD Holdings |
A2JRK6 |
137,400 |
19:06 |
-1,760 |
-1,26% |
137,400 |
137,440 |
139,160 |
3,61 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,555 |
19:06 |
-0,415 |
-0,28% |
145,490 |
145,610 |
145,970 |
431.264,00 |
|
|
Advanced Micro Devices |
863186 |
153,055 |
19:06 |
-0,565 |
-0,37% |
153,040 |
153,070 |
153,620 |
20,81 Mio. |
|
|
Airbnb |
A2QG35 |
147,510 |
19:06 |
-10,390 |
-6,58% |
147,460 |
147,540 |
157,900 |
10,11 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,520 |
19:06 |
+0,690 |
+0,42% |
163,500 |
163,520 |
162,830 |
1,35 Mio. |
|
|
Alphabet |
A14Y6F |
169,244 |
19:06 |
-0,136 |
-0,08% |
169,250 |
169,260 |
169,380 |
7,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
172,440 |
19:06 |
+1,440 |
+0,84% |
172,330 |
172,540 |
171,000 |
910.968,00 |
|
|
Alphabet |
A14Y6H |
170,950 |
19:06 |
-0,210 |
-0,12% |
170,950 |
170,960 |
171,160 |
6,03 Mio. |
|
|
Tesla |
A1CX3T |
173,325 |
19:06 |
-1,395 |
-0,80% |
173,320 |
173,350 |
174,720 |
42,00 Mio. |
|
|
PepsiCo |
851995 |
177,780 |
19:06 |
+0,370 |
+0,21% |
177,800 |
177,830 |
177,410 |
860.236,00 |
|
|
Atlassian Corp |
A3DUN5 |
180,210 |
19:06 |
+1,690 |
+0,95% |
180,120 |
180,320 |
178,520 |
362.618,00 |
|
|
QUALCOMM |
883121 |
181,235 |
19:06 |
+0,685 |
+0,38% |
181,210 |
181,240 |
180,550 |
1,86 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,380 |
19:06 |
+2,680 |
+1,47% |
184,280 |
184,430 |
181,700 |
665.808,00 |
|
|
Apple |
865985 |
184,030 |
19:06 |
+1,290 |
+0,71% |
184,030 |
184,040 |
182,740 |
22,65 Mio. |
|
|
Texas Instruments |
852654 |
184,925 |
19:06 |
+0,975 |
+0,53% |
184,900 |
184,950 |
183,950 |
1,39 Mio. |
|
|
Amazon.com |
906866 |
191,595 |
19:06 |
+3,595 |
+1,91% |
191,590 |
191,610 |
188,000 |
24,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
199,170 |
19:06 |
+1,120 |
+0,57% |
199,110 |
199,220 |
198,050 |
559.470,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,945 |
19:06 |
+0,725 |
+0,36% |
203,880 |
204,000 |
203,220 |
362.427,00 |
|
|
Analog Devices |
862485 |
205,290 |
19:06 |
+0,430 |
+0,21% |
205,270 |
205,380 |
204,860 |
1,15 Mio. |
|
|
Applied Materials |
865177 |
206,920 |
19:06 |
-0,440 |
-0,21% |
206,920 |
207,010 |
207,360 |
824.533,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,270 |
19:06 |
+4,270 |
+2,05% |
212,140 |
212,410 |
208,000 |
2,74 Mio. |
|
|
Autodesk |
869964 |
216,795 |
19:05 |
+2,845 |
+1,33% |
216,720 |
216,880 |
213,950 |
542.172,00 |
|
|
Biogen |
789617 |
221,440 |
19:05 |
+1,720 |
+0,78% |
221,320 |
221,530 |
219,720 |
214.732,00 |
|
|
CDW Corp |
A1W0KL |
221,550 |
19:05 |
+1,230 |
+0,56% |
221,550 |
221,680 |
220,320 |
199.129,00 |
|
|
Marriott International |
913070 |
236,340 |
19:05 |
+0,990 |
+0,42% |
236,280 |
236,420 |
235,350 |
503.612,00 |
|
|
Automatic Data Processing |
850347 |
244,070 |
19:05 |
+1,130 |
+0,47% |
244,040 |
244,200 |
242,940 |
398.084,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
244,780 |
19:05 |
+0,210 |
+0,09% |
244,690 |
244,840 |
244,570 |
218.496,00 |
|
|
Workday |
A1J39P |
247,920 |
19:06 |
-1,710 |
-0,68% |
247,940 |
248,220 |
249,630 |
1,04 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,587 |
19:06 |
+0,377 |
+0,15% |
260,460 |
260,810 |
260,210 |
527.273,00 |
|
|
Charter Communications |
A2AJX9 |
271,760 |
19:06 |
-1,020 |
-0,37% |
271,680 |
272,020 |
272,780 |
372.911,00 |
|
|
Cadence Design Systems |
873567 |
285,790 |
19:06 |
+3,220 |
+1,14% |
285,630 |
285,790 |
282,570 |
421.286,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,990 |
19:06 |
-6,020 |
-1,99% |
296,950 |
297,190 |
303,010 |
1,48 Mio. |
|
|
Amgen |
867900 |
312,820 |
19:06 |
+5,510 |
+1,79% |
312,650 |
312,940 |
307,310 |
910.808,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
314,270 |
19:06 |
+0,510 |
+0,16% |
314,200 |
314,460 |
313,760 |
962.174,00 |
|
|
ANSYS |
901492 |
327,490 |
19:01 |
+0,530 |
+0,16% |
327,130 |
327,710 |
326,960 |
66.852,00 |
|
|
lululemon athletica |
A0MXBY |
352,490 |
19:06 |
+6,880 |
+1,99% |
352,310 |
352,640 |
345,610 |
648.881,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
357,340 |
19:06 |
+4,140 |
+1,17% |
356,930 |
357,500 |
353,200 |
230.306,00 |
|
|
Intuitive Surgical |
888024 |
386,650 |
19:05 |
+6,280 |
+1,65% |
386,380 |
386,820 |
380,370 |
317.430,00 |
|
|
Microsoft Corp |
870747 |
411,735 |
19:06 |
+1,195 |
+0,29% |
411,710 |
411,770 |
410,540 |
6,36 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
418,418 |
19:06 |
-0,402 |
-0,10% |
418,270 |
418,600 |
418,820 |
217.415,00 |
|
|
Meta Platforms |
A1JWVX |
475,180 |
19:06 |
+2,580 |
+0,55% |
475,030 |
475,260 |
472,600 |
5,33 Mio. |
|
|
IDEXX Laboratories |
888210 |
502,490 |
19:06 |
+15,420 |
+3,17% |
501,900 |
502,490 |
487,070 |
232.961,00 |
|
|
Adobe |
871981 |
483,065 |
19:06 |
-5,035 |
-1,03% |
482,990 |
483,420 |
488,100 |
922.265,00 |
|
|
Roper Technologies |
883563 |
522,130 |
19:06 |
+1,080 |
+0,21% |
522,000 |
522,380 |
521,050 |
147.017,00 |
|
|
Synopsys |
883703 |
548,595 |
19:06 |
-1,895 |
-0,34% |
548,290 |
548,900 |
550,490 |
155.046,00 |
|
|
Netflix |
552484 |
613,772 |
19:06 |
+4,302 |
+0,71% |
613,400 |
613,880 |
609,470 |
1,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
630,610 |
19:05 |
-1,820 |
-0,29% |
630,480 |
631,000 |
632,430 |
498.170,00 |
|
|
Cintas Corp |
880205 |
695,580 |
19:03 |
+5,040 |
+0,73% |
695,190 |
695,970 |
690,540 |
70.550,00 |
|
|
KLA Corp |
865884 |
715,020 |
19:02 |
-2,130 |
-0,30% |
714,100 |
715,450 |
717,150 |
105.881,00 |
|
|
Costco Wholesale Corp |
888351 |
775,680 |
19:06 |
+12,270 |
+1,61% |
775,490 |
775,850 |
763,410 |
865.064,00 |
|
|
NVIDIA Corp |
918422 |
894,475 |
19:06 |
-9,645 |
-1,07% |
894,300 |
894,680 |
904,120 |
25,00 Mio. |
|
|
ASML Holding NV |
A1J85V |
912,105 |
19:06 |
+0,635 |
+0,07% |
911,050 |
912,170 |
911,470 |
352.295,00 |
|
|
Lam Research Corp |
869686 |
909,245 |
19:06 |
-4,035 |
-0,44% |
908,690 |
909,800 |
913,280 |
162.790,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,400 |
19:06 |
+11,640 |
+1,22% |
967,180 |
968,200 |
955,760 |
103.409,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.029,370 |
19:03 |
+9,030 |
+0,88% |
1.029,020 |
1.030,770 |
1.020,340 |
110.932,00 |
|
|
Broadcom |
A2JG9Z |
1.310,610 |
19:06 |
-14,760 |
-1,11% |
1.310,110 |
1.311,390 |
1.325,370 |
442.266,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.692,690 |
19:04 |
-24,090 |
-1,40% |
1.690,590 |
1.692,670 |
1.716,780 |
178.761,00 |
|
|
Booking Holdings |
A2JEXP |
3.758,160 |
19:04 |
+98,160 |
+2,68% |
3.752,440 |
3.760,000 |
3.660,000 |
168.951,00 |
|