| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.682,87 |
22:25 |
-106,16 |
-0,54% |
- |
- |
19.789,03 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.960,200 |
22:00 |
-49,200 |
-1,23% |
3.900,000 |
4.040,000 |
4.009,400 |
250.925,00 |
|
|
MercadoLibre |
A0MYNP |
1.642,830 |
22:00 |
-18,060 |
-1,09% |
1.632,320 |
1.670,000 |
1.660,890 |
215.196,00 |
|
|
Broadcom |
A2JG9Z |
1.605,020 |
22:00 |
+18,360 |
+1,16% |
1.605,320 |
1.607,010 |
1.586,660 |
5,27 Mio. |
|
|
Lam Research Corp |
869686 |
1.063,990 |
22:00 |
+8,160 |
+0,77% |
1.064,850 |
1.068,000 |
1.055,830 |
914.280,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.055,800 |
22:00 |
-1,620 |
-0,15% |
1.056,270 |
1.056,820 |
1.057,420 |
417.004,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.051,230 |
22:00 |
+0,370 |
+0,04% |
1.052,250 |
1.052,100 |
1.050,860 |
549.290,00 |
|
|
ASML Holding NV |
A1J85V |
1.023,800 |
22:00 |
-4,210 |
-0,41% |
1.022,740 |
1.034,990 |
1.028,010 |
714.466,00 |
|
|
Costco Wholesale Corp |
888351 |
849,990 |
22:00 |
-0,630 |
-0,07% |
849,250 |
850,500 |
850,620 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
823,890 |
22:00 |
+9,020 |
+1,11% |
824,510 |
829,000 |
814,870 |
593.963,00 |
|
|
Cintas Corp |
880205 |
698,150 |
22:00 |
-13,490 |
-1,90% |
702,510 |
1.120,720 |
711,640 |
1,11 Mio. |
|
|
Netflix |
552484 |
675,070 |
22:00 |
-9,270 |
-1,35% |
674,240 |
675,500 |
684,340 |
2,50 Mio. |
|
|
Intuit |
886053 |
657,090 |
22:00 |
+5,650 |
+0,87% |
657,220 |
661,000 |
651,440 |
1,27 Mio. |
|
|
Synopsys |
883703 |
595,060 |
22:00 |
+0,060 |
+0,01% |
595,060 |
615,370 |
595,000 |
1,01 Mio. |
|
|
Roper Technologies |
883563 |
563,660 |
22:00 |
+1,600 |
+0,28% |
562,530 |
582,580 |
562,060 |
735.226,00 |
|
|
Adobe |
871981 |
555,620 |
22:00 |
+8,860 |
+1,62% |
555,550 |
557,000 |
546,760 |
4,17 Mio. |
|
|
Meta Platforms |
A1JWVX |
504,220 |
22:00 |
-15,340 |
-2,95% |
504,800 |
505,000 |
519,560 |
15,59 Mio. |
|
|
IDEXX Laboratories |
888210 |
487,200 |
22:00 |
-6,760 |
-1,37% |
487,200 |
487,270 |
493,960 |
851.756,00 |
|
|
Vertex Pharmaceuticals |
882807 |
468,640 |
22:00 |
-3,870 |
-0,82% |
469,000 |
469,190 |
472,510 |
2,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
446,950 |
22:00 |
-5,900 |
-1,30% |
448,020 |
448,120 |
452,850 |
28,00 Mio. |
|
|
Intuitive Surgical |
888024 |
444,980 |
22:00 |
-0,130 |
-0,03% |
444,850 |
447,000 |
445,110 |
1,91 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
383,190 |
22:00 |
-4,100 |
-1,06% |
383,750 |
386,500 |
387,290 |
8,11 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
339,050 |
22:00 |
-1,770 |
-0,52% |
339,010 |
341,200 |
340,820 |
3,46 Mio. |
|
|
ANSYS |
901492 |
321,350 |
22:00 |
-0,470 |
-0,15% |
321,600 |
327,000 |
321,820 |
1,25 Mio. |
|
|
Amgen |
867900 |
312,450 |
22:00 |
-1,240 |
-0,40% |
311,830 |
313,450 |
313,690 |
2,33 Mio. |
|
|
Cadence Design Systems |
873567 |
307,750 |
22:00 |
-0,170 |
-0,06% |
307,000 |
312,640 |
307,920 |
2,20 Mio. |
|
|
lululemon athletica |
A0MXBY |
298,620 |
22:00 |
-9,680 |
-3,14% |
298,900 |
299,350 |
308,300 |
2,90 Mio. |
|
|
Charter Communications |
A2AJX9 |
298,950 |
22:00 |
+4,840 |
+1,65% |
298,970 |
305,650 |
294,110 |
3,50 Mio. |
|
|
Verisk Analytics |
A0YA2M |
269,560 |
22:00 |
-1,290 |
-0,48% |
269,550 |
271,790 |
270,850 |
661.997,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
269,100 |
22:00 |
+4,090 |
+1,54% |
269,100 |
275,000 |
265,010 |
1,72 Mio. |
|
|
Autodesk |
869964 |
247,450 |
22:00 |
+3,770 |
+1,55% |
248,070 |
248,500 |
243,680 |
2,83 Mio. |
|
|
Marriott International |
913070 |
241,670 |
22:00 |
-0,580 |
-0,24% |
241,150 |
242,020 |
242,250 |
4,47 Mio. |
|
|
MongoDB |
A2DYB1 |
249,950 |
22:00 |
+5,800 |
+2,38% |
248,000 |
251,000 |
244,150 |
1,89 Mio. |
|
|
Automatic Data Processing |
850347 |
238,690 |
22:00 |
+1,390 |
+0,59% |
232,550 |
238,930 |
237,300 |
2,26 Mio. |
|
|
Applied Materials |
865177 |
236,040 |
22:00 |
+3,510 |
+1,51% |
236,200 |
236,250 |
232,530 |
4,53 Mio. |
|
|
Biogen |
789617 |
232,190 |
22:00 |
+3,470 |
+1,52% |
225,650 |
232,060 |
228,720 |
1,52 Mio. |
|
|
Analog Devices |
862485 |
228,300 |
22:00 |
+1,620 |
+0,71% |
228,270 |
235,000 |
226,680 |
2,27 Mio. |
|
|
CDW Corp |
A1W0KL |
223,820 |
22:00 |
-0,240 |
-0,11% |
220,000 |
251,530 |
224,060 |
1,33 Mio. |
|
|
Workday |
A1J39P |
223,570 |
22:00 |
+0,210 |
+0,09% |
223,600 |
225,000 |
223,360 |
1,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
213,610 |
22:00 |
-0,770 |
-0,36% |
213,540 |
213,760 |
214,380 |
2,84 Mio. |
|
|
Apple |
865985 |
210,620 |
22:00 |
-3,480 |
-1,63% |
211,190 |
211,270 |
214,100 |
80,26 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,090 |
22:00 |
-4,690 |
-2,29% |
200,280 |
203,000 |
204,780 |
5,98 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
200,260 |
22:00 |
+1,070 |
+0,54% |
200,220 |
202,000 |
199,190 |
1,30 Mio. |
|
|
QUALCOMM |
883121 |
199,180 |
22:00 |
+4,030 |
+2,07% |
199,200 |
199,700 |
195,150 |
15,45 Mio. |
|
|
Tesla |
A1CX3T |
198,000 |
22:00 |
+0,580 |
+0,29% |
197,860 |
197,880 |
197,420 |
89,44 Mio. |
|
|
Texas Instruments |
852654 |
194,380 |
22:00 |
+0,950 |
+0,49% |
194,870 |
199,270 |
193,430 |
6,47 Mio. |
|
|
Amazon.com |
906866 |
193,399 |
22:00 |
-4,451 |
-2,25% |
193,230 |
193,240 |
197,850 |
61,60 Mio. |
|
|
Zscaler |
A2JF28 |
192,190 |
22:00 |
+2,990 |
+1,58% |
192,150 |
192,500 |
189,200 |
2,44 Mio. |
|
|
Alphabet |
A14Y6H |
183,380 |
22:00 |
-3,480 |
-1,86% |
183,680 |
183,780 |
186,860 |
16,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
182,070 |
22:00 |
-3,340 |
-1,80% |
182,310 |
182,370 |
185,410 |
21,92 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,180 |
22:00 |
-1,240 |
-0,70% |
176,350 |
176,500 |
177,420 |
4,84 Mio. |
|
|
Old Dominion Freight Line |
923655 |
176,600 |
22:00 |
+2,230 |
+1,28% |
176,750 |
176,760 |
174,370 |
3,10 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
176,890 |
22:00 |
+3,900 |
+2,25% |
176,880 |
179,000 |
172,990 |
1,37 Mio. |
|
|
PepsiCo |
851995 |
164,940 |
22:00 |
-1,320 |
-0,79% |
164,930 |
165,260 |
166,260 |
6,63 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,210 |
22:00 |
+2,740 |
+1,72% |
162,330 |
162,390 |
159,470 |
51,88 Mio. |
|
|
Take-Two Interactive Software |
914508 |
155,490 |
22:00 |
-1,490 |
-0,95% |
155,200 |
156,110 |
156,980 |
1,17 Mio. |
|
|
Airbnb |
A2QG35 |
151,640 |
22:00 |
+0,030 |
+0,02% |
151,640 |
152,510 |
151,610 |
2,38 Mio. |
|
|
Ross Stores |
870053 |
145,350 |
22:00 |
-0,730 |
-0,50% |
145,200 |
145,500 |
146,080 |
4,99 Mio. |
|
|
Electronic Arts |
878372 |
139,330 |
22:00 |
-0,190 |
-0,14% |
139,360 |
139,470 |
139,520 |
2,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
132,950 |
22:00 |
+1,010 |
+0,77% |
132,500 |
133,150 |
131,940 |
8,81 Mio. |
|
|
Micron Technology |
869020 |
131,540 |
22:00 |
-0,690 |
-0,52% |
131,620 |
131,630 |
132,230 |
36,18 Mio. |
|
|
Datadog |
A2PSFR |
129,680 |
22:00 |
+1,230 |
+0,96% |
129,690 |
129,950 |
128,450 |
4,49 Mio. |
|
|
NVIDIA Corp |
918422 |
123,470 |
22:00 |
-0,520 |
-0,42% |
123,780 |
123,800 |
123,990 |
311,27 Mio. |
|
|
Moderna |
A2N9D9 |
118,720 |
22:00 |
-2,460 |
-2,03% |
118,600 |
118,870 |
121,180 |
2,92 Mio. |
|
|
Paychex |
868284 |
118,560 |
22:00 |
+0,720 |
+0,61% |
118,500 |
118,960 |
117,840 |
4,43 Mio. |
|
|
DexCom |
A0D9T1 |
113,380 |
22:00 |
-1,160 |
-1,01% |
111,500 |
113,500 |
114,540 |
2,58 Mio. |
|
|
DoorDash |
A2QHEA |
108,740 |
22:00 |
-1,840 |
-1,66% |
108,200 |
108,990 |
110,580 |
7,39 Mio. |
|
|
Dollar Tree |
A0NFQC |
106,800 |
22:00 |
+1,590 |
+1,51% |
106,350 |
106,810 |
105,210 |
2,41 Mio. |
|
|
Illumina |
927079 |
104,390 |
22:00 |
-2,070 |
-1,94% |
104,380 |
104,430 |
106,460 |
2,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
102,930 |
22:00 |
-1,040 |
-1,00% |
103,120 |
104,600 |
103,970 |
5,83 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,720 |
22:00 |
-0,500 |
-0,51% |
97,680 |
98,000 |
98,220 |
4,64 Mio. |
|
|
Microchip Technology |
886105 |
91,470 |
22:00 |
+2,040 |
+2,28% |
91,660 |
92,000 |
89,430 |
8,74 Mio. |
|
|
American Electric Power Compan |
850222 |
87,770 |
22:00 |
-0,530 |
-0,60% |
87,750 |
88,860 |
88,300 |
2,35 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,010 |
22:00 |
-0,170 |
-0,22% |
77,740 |
78,020 |
78,180 |
3,14 Mio. |
|
|
Starbucks Corp |
884437 |
77,870 |
22:00 |
-1,365 |
-1,72% |
77,760 |
77,930 |
79,235 |
10,23 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,920 |
22:00 |
-0,900 |
-1,14% |
77,500 |
79,760 |
78,820 |
9,18 Mio. |
|
|
CoStar Group |
922134 |
74,180 |
22:00 |
-0,080 |
-0,11% |
74,150 |
74,990 |
74,260 |
4,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,820 |
22:00 |
-0,920 |
-1,25% |
72,880 |
75,230 |
73,740 |
1,35 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,900 |
22:00 |
+1,170 |
+1,70% |
70,320 |
70,500 |
68,730 |
22,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
68,610 |
22:00 |
-0,220 |
-0,32% |
68,150 |
68,680 |
68,830 |
7,95 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,550 |
22:00 |
+0,690 |
+1,02% |
68,560 |
69,120 |
67,860 |
5,19 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,000 |
22:00 |
+0,270 |
+0,40% |
68,120 |
68,330 |
67,730 |
5,12 Mio. |
|
|
Mondelez International |
A1J4U0 |
65,440 |
22:00 |
-1,160 |
-1,74% |
65,550 |
65,880 |
66,600 |
10,33 Mio. |
|
|
Fastenal Company |
887891 |
62,840 |
22:00 |
-0,490 |
-0,77% |
62,950 |
65,610 |
63,330 |
5,88 Mio. |
|
|
Fortinet |
A0YEFE |
60,250 |
22:00 |
+0,210 |
+0,35% |
60,440 |
60,550 |
60,040 |
5,63 Mio. |
|
|
PayPal Holdings |
A14R7U |
58,030 |
22:00 |
-0,340 |
-0,58% |
58,060 |
58,080 |
58,370 |
19,29 Mio. |
|
|
Copart |
893807 |
54,170 |
22:00 |
-0,590 |
-1,08% |
53,750 |
54,220 |
54,760 |
10,41 Mio. |
|
|
Xcel Energy |
855009 |
53,410 |
22:00 |
-0,440 |
-0,82% |
53,440 |
53,950 |
53,850 |
3,70 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,550 |
22:00 |
-0,090 |
-0,18% |
50,650 |
51,400 |
50,640 |
1,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
49,950 |
22:00 |
-0,620 |
-1,23% |
50,040 |
50,350 |
50,570 |
6,66 Mio. |
|
|
Cisco Systems |
878841 |
47,510 |
22:00 |
+0,060 |
+0,13% |
47,620 |
47,660 |
47,450 |
22,88 Mio. |
|
|
Comcast Corp |
157484 |
39,180 |
22:00 |
+0,900 |
+2,35% |
39,130 |
39,190 |
38,280 |
19,79 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
35,170 |
22:00 |
+0,750 |
+2,18% |
35,050 |
35,490 |
34,420 |
6,69 Mio. |
|
|
Exelon Corp |
852011 |
34,610 |
22:00 |
-0,090 |
-0,26% |
34,610 |
34,760 |
34,700 |
10,80 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,400 |
22:00 |
-0,720 |
-2,11% |
33,460 |
34,000 |
34,120 |
12,03 Mio. |
|
|
CSX Corp |
865857 |
33,460 |
22:00 |
+0,430 |
+1,30% |
32,900 |
33,490 |
33,030 |
11,21 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,220 |
22:00 |
-0,050 |
-0,15% |
32,060 |
32,250 |
32,270 |
9,88 Mio. |
|
|
Intel Corp |
855681 |
30,970 |
22:00 |
+0,380 |
+1,24% |
30,970 |
31,000 |
30,590 |
40,48 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
12,095 |
22:00 |
-0,095 |
-0,78% |
12,070 |
12,080 |
12,190 |
49,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,440 |
22:00 |
+0,090 |
+1,22% |
7,440 |
7,480 |
7,350 |
36,73 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,830 |
22:00 |
+0,100 |
+3,66% |
2,830 |
2,840 |
2,730 |
75,78 Mio. |
|