| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.571,59 |
18:53 |
-211,12 |
-1,19% |
- |
- |
17.782,71 |
0,00 |
|
|
MercadoLibre |
A0MYNP |
1.469,650 |
18:52 |
+31,290 |
+2,18% |
1.468,330 |
1.471,940 |
1.438,360 |
246.653,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
251,572 |
18:53 |
+4,442 |
+1,80% |
251,420 |
251,780 |
247,130 |
2,14 Mio. |
|
|
DexCom |
A0D9T1 |
127,380 |
18:53 |
+1,570 |
+1,25% |
127,350 |
127,430 |
125,810 |
1,20 Mio. |
|
|
Biogen |
789617 |
217,040 |
18:53 |
+1,540 |
+0,71% |
216,960 |
217,160 |
215,500 |
382.040,00 |
|
|
American Electric Power Compan |
850222 |
87,480 |
18:52 |
+0,810 |
+0,93% |
87,480 |
87,490 |
86,670 |
2,47 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,790 |
18:53 |
+0,800 |
+1,19% |
67,780 |
67,810 |
66,990 |
31,15 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
892,995 |
18:51 |
+0,515 |
+0,06% |
891,980 |
893,710 |
892,480 |
186.871,00 |
|
|
AstraZeneca PLC |
886715 |
75,930 |
18:52 |
+0,450 |
+0,60% |
75,930 |
75,940 |
75,480 |
3,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
88,570 |
18:53 |
+0,240 |
+0,27% |
88,560 |
88,570 |
88,330 |
3,47 Mio. |
|
|
Mondelez International |
A1J4U0 |
72,045 |
18:53 |
+0,215 |
+0,30% |
72,030 |
72,050 |
71,830 |
3,63 Mio. |
|
|
Micron Technology |
869020 |
114,470 |
18:53 |
+0,110 |
+0,10% |
114,460 |
114,500 |
114,360 |
6,82 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,905 |
18:53 |
+0,085 |
+0,12% |
70,880 |
70,910 |
70,820 |
3,32 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,030 |
18:52 |
+0,015 |
+0,02% |
72,020 |
72,050 |
72,015 |
450.464,00 |
|
|
Exelon Corp |
852011 |
37,705 |
18:53 |
-0,015 |
-0,04% |
37,700 |
37,710 |
37,720 |
1,66 Mio. |
|
|
Moderna |
A2N9D9 |
111,600 |
18:53 |
-0,020 |
-0,02% |
111,520 |
111,610 |
111,620 |
1,42 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,780 |
18:52 |
-0,020 |
-0,04% |
48,750 |
48,760 |
48,800 |
400.351,00 |
|
|
Apple |
865985 |
173,423 |
18:53 |
-0,077 |
-0,04% |
173,420 |
173,430 |
173,500 |
20,85 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,580 |
18:53 |
-0,120 |
-0,36% |
33,580 |
33,590 |
33,700 |
2,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Sirius XM Holdings |
A1W8XE |
3,020 |
18:53 |
-0,150 |
-4,73% |
3,010 |
3,020 |
3,170 |
17,51 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,465 |
18:53 |
-0,185 |
-0,48% |
38,460 |
38,470 |
38,650 |
2,83 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,760 |
18:53 |
-0,260 |
-1,44% |
17,760 |
17,770 |
18,020 |
3,13 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,830 |
18:52 |
-0,300 |
-0,55% |
53,830 |
53,840 |
54,130 |
2,08 Mio. |
|
|
Fastenal Company |
887891 |
68,175 |
18:53 |
-0,305 |
-0,45% |
68,170 |
68,180 |
68,480 |
776.393,00 |
|
|
Xcel Energy |
855009 |
54,115 |
18:53 |
-0,365 |
-0,67% |
54,110 |
54,120 |
54,480 |
1,44 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,850 |
18:53 |
-0,400 |
-0,24% |
163,830 |
163,850 |
164,250 |
1,38 Mio. |
|
|
Intel Corp |
855681 |
30,850 |
18:53 |
-0,510 |
-1,63% |
30,850 |
30,860 |
31,360 |
29,77 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,990 |
18:52 |
-0,540 |
-0,81% |
65,990 |
66,010 |
66,530 |
1,36 Mio. |
|
|
CSX Corp |
865857 |
33,350 |
18:53 |
-0,600 |
-1,77% |
33,340 |
33,350 |
33,950 |
7,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,245 |
18:53 |
-0,605 |
-1,56% |
38,240 |
38,250 |
38,850 |
6,52 Mio. |
|
|
CoStar Group |
922134 |
91,835 |
18:52 |
-0,665 |
-0,72% |
91,810 |
91,860 |
92,500 |
484.995,00 |
|
|
Fortinet |
A0YEFE |
63,635 |
18:53 |
-0,665 |
-1,03% |
63,620 |
63,650 |
64,300 |
1,50 Mio. |
|
|
Gilead Sciences |
885823 |
65,262 |
18:53 |
-0,677 |
-1,03% |
65,260 |
65,270 |
65,940 |
2,15 Mio. |
|
|
Cisco Systems |
878841 |
47,090 |
18:53 |
-0,690 |
-1,44% |
47,090 |
47,100 |
47,780 |
5,79 Mio. |
|
|
CDW Corp |
A1W0KL |
245,240 |
18:51 |
-0,700 |
-0,28% |
245,040 |
245,340 |
245,940 |
258.373,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,520 |
18:53 |
-0,700 |
-2,11% |
32,520 |
32,530 |
33,220 |
2,82 Mio. |
|
|
PepsiCo |
851995 |
175,417 |
18:52 |
-0,723 |
-0,41% |
175,410 |
175,440 |
176,140 |
1,27 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,500 |
18:53 |
-0,740 |
-0,40% |
183,400 |
183,600 |
184,240 |
659.578,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,384 |
18:53 |
-0,766 |
-9,40% |
7,380 |
7,390 |
8,150 |
48,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
92,320 |
18:53 |
-0,860 |
-0,92% |
92,300 |
92,330 |
93,180 |
1,45 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,925 |
18:53 |
-0,885 |
-0,74% |
117,910 |
117,930 |
118,810 |
829.939,00 |
|
|
Advanced Micro Devices |
863186 |
159,250 |
18:53 |
-0,950 |
-0,59% |
159,220 |
159,240 |
160,200 |
29,02 Mio. |
|
|
Copart |
893807 |
54,735 |
18:53 |
-0,975 |
-1,75% |
54,730 |
54,740 |
55,710 |
1,17 Mio. |
|
|
Automatic Data Processing |
850347 |
242,910 |
18:53 |
-1,040 |
-0,43% |
242,850 |
242,970 |
243,950 |
471.507,00 |
|
|
Take-Two Interactive Software |
914508 |
143,230 |
18:52 |
-1,040 |
-0,72% |
143,170 |
143,230 |
144,270 |
559.800,00 |
|
|
Honeywell International |
870153 |
192,695 |
18:52 |
-1,075 |
-0,55% |
192,630 |
192,710 |
193,770 |
984.443,00 |
|
|
Electronic Arts |
878372 |
126,740 |
18:53 |
-1,160 |
-0,91% |
126,720 |
126,750 |
127,900 |
427.551,00 |
|
|
Constellation Energy Corp |
A3DCXB |
187,420 |
18:53 |
-1,190 |
-0,63% |
187,330 |
187,550 |
188,610 |
671.335,00 |
|
|
DoorDash |
A2QHEA |
130,840 |
18:53 |
-1,280 |
-0,97% |
130,780 |
130,850 |
132,120 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
123,370 |
18:53 |
-1,360 |
-1,09% |
123,310 |
123,490 |
124,730 |
428.749,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,135 |
18:52 |
-1,365 |
-1,62% |
83,120 |
83,160 |
84,500 |
920.988,00 |
|
|
Ross Stores |
870053 |
129,480 |
18:53 |
-1,580 |
-1,21% |
129,470 |
129,490 |
131,060 |
1,07 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,170 |
18:53 |
-1,650 |
-1,30% |
125,150 |
125,190 |
126,820 |
3,77 Mio. |
|
|
Texas Instruments |
852654 |
177,615 |
18:52 |
-1,675 |
-0,93% |
177,600 |
177,640 |
179,290 |
1,69 Mio. |
|
|
Charter Communications |
A2AJX9 |
258,070 |
18:52 |
-1,690 |
-0,65% |
257,760 |
258,120 |
259,760 |
528.053,00 |
|
|
Marvell Technology |
A3CNLD |
67,020 |
18:53 |
-1,730 |
-2,52% |
67,010 |
67,030 |
68,750 |
3,35 Mio. |
|
|
Paychex |
868284 |
119,025 |
18:53 |
-1,785 |
-1,48% |
119,020 |
119,040 |
120,810 |
580.059,00 |
|
|
Intuitive Surgical |
888024 |
372,290 |
18:53 |
-1,850 |
-0,49% |
372,180 |
372,610 |
374,140 |
355.449,00 |
|
|
Meta Platforms |
A1JWVX |
430,720 |
18:53 |
-1,900 |
-0,44% |
430,720 |
430,860 |
432,620 |
9,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
165,920 |
18:53 |
-1,980 |
-1,18% |
165,910 |
165,920 |
167,900 |
14,00 Mio. |
|
|
Autodesk |
869964 |
214,780 |
18:53 |
-2,000 |
-0,92% |
214,750 |
214,860 |
216,780 |
364.037,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
291,399 |
18:53 |
-2,011 |
-0,69% |
291,310 |
291,540 |
293,410 |
1,29 Mio. |
|
|
Amazon.com |
906866 |
178,923 |
18:53 |
-2,037 |
-1,13% |
178,920 |
178,940 |
180,960 |
30,19 Mio. |
|
|
Alphabet |
A14Y6F |
164,100 |
18:53 |
-2,050 |
-1,23% |
164,090 |
164,110 |
166,150 |
13,77 Mio. |
|
|
Datadog |
A2PSFR |
127,010 |
18:53 |
-2,060 |
-1,60% |
126,990 |
127,050 |
129,070 |
1,38 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
393,945 |
18:53 |
-2,255 |
-0,57% |
393,800 |
394,090 |
396,200 |
367.689,00 |
|
|
Amgen |
867900 |
274,100 |
18:53 |
-2,280 |
-0,82% |
274,020 |
274,180 |
276,380 |
609.381,00 |
|
|
Verisk Analytics |
A0YA2M |
219,440 |
18:52 |
-2,410 |
-1,09% |
219,360 |
219,520 |
221,850 |
471.418,00 |
|
|
QUALCOMM |
883121 |
166,660 |
18:53 |
-2,540 |
-1,50% |
166,640 |
166,690 |
169,200 |
2,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
200,920 |
18:53 |
-2,980 |
-1,46% |
200,840 |
200,980 |
203,900 |
597.715,00 |
|
|
Airbnb |
A2QG35 |
159,050 |
18:53 |
-3,200 |
-1,97% |
159,030 |
159,070 |
162,250 |
989.407,00 |
|
|
Roper Technologies |
883563 |
510,350 |
18:53 |
-3,230 |
-0,63% |
510,210 |
510,720 |
513,580 |
243.269,00 |
|
|
lululemon athletica |
A0MXBY |
360,690 |
18:53 |
-3,270 |
-0,90% |
360,580 |
360,770 |
363,960 |
625.978,00 |
|
|
ANSYS |
901492 |
326,570 |
18:53 |
-3,300 |
-1,00% |
326,390 |
326,790 |
329,870 |
90.141,00 |
|
|
Cintas Corp |
880205 |
662,240 |
18:51 |
-3,590 |
-0,54% |
661,760 |
662,470 |
665,830 |
84.647,00 |
|
|
Workday |
A1J39P |
245,165 |
18:53 |
-3,605 |
-1,45% |
245,060 |
245,270 |
248,770 |
889.616,00 |
|
|
Marriott International |
913070 |
236,820 |
18:52 |
-3,670 |
-1,53% |
236,700 |
236,850 |
240,490 |
623.499,00 |
|
|
Diamondback Energy |
A1J6Y4 |
202,010 |
18:52 |
-3,850 |
-1,87% |
201,930 |
202,090 |
205,860 |
671.023,00 |
|
|
Cadence Design Systems |
873567 |
277,815 |
18:53 |
-4,675 |
-1,65% |
277,660 |
277,970 |
282,490 |
591.158,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
200,450 |
18:53 |
-4,810 |
-2,34% |
200,430 |
200,520 |
205,260 |
885.615,00 |
|
|
Adobe |
871981 |
468,230 |
18:52 |
-4,840 |
-1,02% |
468,050 |
468,310 |
473,070 |
781.248,00 |
|
|
Atlassian Corp |
A3DUN5 |
171,190 |
18:52 |
-5,880 |
-3,32% |
171,110 |
171,310 |
177,070 |
990.654,00 |
|
|
Costco Wholesale Corp |
888351 |
720,310 |
18:52 |
-6,020 |
-0,83% |
719,980 |
720,610 |
726,330 |
420.777,00 |
|
|
MongoDB |
A2DYB1 |
365,810 |
18:52 |
-6,130 |
-1,65% |
364,860 |
365,680 |
371,940 |
385.540,00 |
|
|
Zscaler |
A2JF28 |
172,500 |
18:52 |
-6,540 |
-3,65% |
172,370 |
172,630 |
179,040 |
568.603,00 |
|
|
Microsoft Corp |
870747 |
394,930 |
18:53 |
-7,320 |
-1,82% |
394,920 |
394,970 |
402,250 |
10,51 Mio. |
|
|
Intuit |
886053 |
630,990 |
18:52 |
-7,400 |
-1,16% |
630,100 |
631,000 |
638,390 |
269.970,00 |
|
|
PACCAR |
861114 |
105,430 |
18:52 |
-8,210 |
-7,22% |
105,430 |
105,450 |
113,640 |
4,02 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
295,120 |
18:53 |
-8,920 |
-2,93% |
295,090 |
295,290 |
304,040 |
881.188,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
550,430 |
18:52 |
-9,060 |
-1,62% |
550,300 |
550,560 |
559,490 |
1,21 Mio. |
|
|
Synopsys |
883703 |
535,610 |
18:52 |
-9,150 |
-1,68% |
534,570 |
535,430 |
544,760 |
272.681,00 |
|
|
Tesla |
A1CX3T |
184,397 |
18:53 |
-9,653 |
-4,97% |
184,390 |
184,440 |
194,050 |
83,53 Mio. |
|
|
NVIDIA Corp |
918422 |
867,424 |
18:53 |
-10,145 |
-1,16% |
867,400 |
867,880 |
877,570 |
20,84 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,080 |
18:53 |
-11,860 |
-13,33% |
77,070 |
77,090 |
88,940 |
8,43 Mio. |
|
|
IDEXX Laboratories |
888210 |
492,885 |
18:52 |
-12,455 |
-2,46% |
492,610 |
493,170 |
505,340 |
302.869,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.019,875 |
18:52 |
-17,165 |
-1,66% |
1.019,430 |
1.020,330 |
1.037,040 |
202.837,00 |
|
|
KLA Corp |
865884 |
695,400 |
18:53 |
-18,530 |
-2,60% |
694,790 |
695,690 |
713,930 |
215.725,00 |
|
|
Broadcom |
A2JG9Z |
1.317,125 |
18:53 |
-21,495 |
-1,61% |
1.316,240 |
1.318,030 |
1.338,620 |
508.282,00 |
|
|
Lam Research Corp |
869686 |
903,160 |
18:51 |
-25,650 |
-2,76% |
902,480 |
903,860 |
928,810 |
244.808,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
879,740 |
18:53 |
-30,030 |
-3,30% |
879,200 |
880,840 |
909,770 |
424.540,00 |
|
|
Booking Holdings |
A2JEXP |
3.483,025 |
18:50 |
-31,775 |
-0,90% |
3.477,080 |
3.483,820 |
3.514,800 |
81.800,00 |
|