| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.700,43 |
23:11 |
-51,87 |
-0,26% |
- |
- |
19.752,30 |
0,00 |
|
|
Broadcom |
A2JG9Z |
1.656,220 |
22:00 |
-78,340 |
-4,52% |
1.662,000 |
1.662,500 |
1.734,560 |
9,95 Mio. |
|
|
Costco Wholesale Corp |
888351 |
847,650 |
22:00 |
-14,790 |
-1,71% |
849,000 |
850,240 |
862,440 |
3,84 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.036,600 |
22:00 |
-14,140 |
-1,35% |
1.028,000 |
1.040,000 |
1.050,740 |
1,63 Mio. |
|
|
KLA Corp |
865884 |
816,550 |
22:00 |
-13,040 |
-1,57% |
816,820 |
820,000 |
829,590 |
1,96 Mio. |
|
|
Lam Research Corp |
869686 |
1.050,350 |
22:00 |
-10,960 |
-1,03% |
1.051,210 |
1.064,570 |
1.061,310 |
1,67 Mio. |
|
|
Meta Platforms |
A1JWVX |
494,640 |
22:00 |
-7,060 |
-1,41% |
495,020 |
495,390 |
501,700 |
22,97 Mio. |
|
|
Micron Technology |
869020 |
139,400 |
22:00 |
-4,790 |
-3,32% |
139,980 |
140,090 |
144,190 |
50,73 Mio. |
|
|
Synopsys |
883703 |
605,530 |
22:00 |
-4,650 |
-0,76% |
600,300 |
608,800 |
610,180 |
1,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
235,370 |
22:00 |
-4,620 |
-1,93% |
235,870 |
236,980 |
239,990 |
15,39 Mio. |
|
|
NVIDIA Corp |
918422 |
126,570 |
22:00 |
-4,210 |
-3,22% |
126,800 |
126,820 |
130,780 |
652,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
218,130 |
22:00 |
-4,180 |
-1,88% |
218,450 |
220,870 |
222,310 |
5,51 Mio. |
|
|
QUALCOMM |
883121 |
212,480 |
22:00 |
-2,990 |
-1,39% |
212,100 |
212,600 |
215,470 |
22,73 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
468,720 |
22:00 |
-2,660 |
-0,56% |
462,270 |
470,570 |
471,380 |
2,81 Mio. |
|
|
Apple |
865985 |
207,720 |
22:00 |
-1,960 |
-0,93% |
207,620 |
207,650 |
209,680 |
245,84 Mio. |
|
|
Amgen |
867900 |
307,930 |
22:00 |
-1,960 |
-0,63% |
306,020 |
310,600 |
309,890 |
6,62 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,930 |
22:00 |
-1,800 |
-0,93% |
190,880 |
192,330 |
192,730 |
3,34 Mio. |
|
|
Biogen |
789617 |
224,010 |
22:00 |
-1,570 |
-0,70% |
222,000 |
224,600 |
225,580 |
3,01 Mio. |
|
|
Marvell Technology |
A3CNLD |
71,900 |
22:00 |
-1,340 |
-1,83% |
71,890 |
72,050 |
73,240 |
14,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,960 |
22:00 |
-1,270 |
-1,18% |
105,210 |
105,960 |
107,230 |
4,86 Mio. |
|
|
Autodesk |
869964 |
242,310 |
22:00 |
-1,200 |
-0,49% |
240,000 |
249,460 |
243,510 |
5,68 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
380,940 |
22:00 |
-1,200 |
-0,31% |
380,170 |
382,200 |
382,140 |
55,93 Mio. |
|
|
Moderna |
A2N9D9 |
133,400 |
22:00 |
-1,000 |
-0,74% |
132,800 |
134,300 |
134,400 |
5,21 Mio. |
|
|
American Electric Power Compan |
850222 |
87,030 |
22:00 |
-0,850 |
-0,97% |
86,850 |
88,470 |
87,880 |
5,91 Mio. |
|
|
ANSYS |
901492 |
324,880 |
22:00 |
-0,800 |
-0,25% |
325,000 |
329,000 |
325,680 |
1,32 Mio. |
|
|
Dollar Tree |
A0NFQC |
106,870 |
22:00 |
-0,710 |
-0,66% |
105,800 |
107,000 |
107,580 |
5,22 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,230 |
22:00 |
-0,550 |
-0,34% |
160,880 |
160,970 |
161,780 |
61,09 Mio. |
|
|
IDEXX Laboratories |
888210 |
495,490 |
22:00 |
-0,470 |
-0,09% |
495,320 |
497,950 |
495,960 |
1,22 Mio. |
|
|
Marriott International |
913070 |
243,530 |
22:00 |
-0,450 |
-0,18% |
225,000 |
244,750 |
243,980 |
3,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
79,150 |
22:00 |
-0,290 |
-0,37% |
78,000 |
79,740 |
79,440 |
5,20 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,860 |
22:00 |
-0,280 |
-0,19% |
142,850 |
143,900 |
144,140 |
12,39 Mio. |
|
|
Exelon Corp |
852011 |
34,780 |
22:00 |
-0,160 |
-0,46% |
34,650 |
34,870 |
34,940 |
18,88 Mio. |
|
|
Xcel Energy |
855009 |
53,370 |
22:00 |
-0,160 |
-0,30% |
53,370 |
53,950 |
53,530 |
6,89 Mio. |
|
|
Cadence Design Systems |
873567 |
318,480 |
22:00 |
-0,050 |
-0,02% |
315,200 |
321,950 |
318,530 |
2,70 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,950 |
22:00 |
-0,020 |
-0,06% |
32,940 |
32,990 |
32,970 |
14,46 Mio. |
|
|
Intuitive Surgical |
888024 |
432,560 |
22:00 |
+0,010 |
+0,00% |
429,800 |
432,950 |
432,550 |
2,75 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,940 |
22:00 |
+0,040 |
+1,38% |
2,860 |
2,870 |
2,900 |
330,57 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,090 |
22:00 |
+0,080 |
+0,16% |
50,050 |
52,000 |
51,010 |
3,25 Mio. |
|
|
CSX Corp |
865857 |
33,410 |
22:00 |
+0,100 |
+0,30% |
33,240 |
33,580 |
33,310 |
18,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
15,990 |
22:00 |
+0,120 |
+0,76% |
15,990 |
16,000 |
15,870 |
18,50 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,165 |
22:00 |
+0,125 |
+1,78% |
7,180 |
7,190 |
7,040 |
56,62 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,370 |
22:00 |
+0,160 |
+0,47% |
33,980 |
34,690 |
34,210 |
15,95 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,340 |
22:00 |
+0,200 |
+0,29% |
68,010 |
68,300 |
68,140 |
6,63 Mio. |
|
|
Starbucks Corp |
884437 |
79,920 |
22:00 |
+0,200 |
+0,25% |
79,960 |
80,000 |
79,720 |
25,60 Mio. |
|
|
Fastenal Company |
887891 |
65,340 |
22:00 |
+0,220 |
+0,34% |
64,850 |
65,350 |
65,120 |
5,75 Mio. |
|
|
Copart |
893807 |
54,250 |
22:00 |
+0,240 |
+0,44% |
53,330 |
54,250 |
54,010 |
5,54 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,900 |
22:00 |
+0,250 |
+0,14% |
175,010 |
178,000 |
174,650 |
2,17 Mio. |
|
|
Illumina |
927079 |
108,540 |
22:00 |
+0,290 |
+0,27% |
108,940 |
109,300 |
108,250 |
35,27 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,730 |
22:00 |
+0,290 |
+0,16% |
174,500 |
178,840 |
176,440 |
13,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
32,950 |
22:00 |
+0,310 |
+0,95% |
32,780 |
32,980 |
32,640 |
16,33 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,880 |
22:00 |
+0,320 |
+0,41% |
78,870 |
80,070 |
78,560 |
4,99 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,090 |
22:00 |
+0,410 |
+0,84% |
49,190 |
49,350 |
48,680 |
16,10 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,710 |
22:00 |
+0,430 |
+0,44% |
97,600 |
98,000 |
97,280 |
4,01 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,520 |
22:00 |
+0,460 |
+0,70% |
66,400 |
66,510 |
66,060 |
11,56 Mio. |
|
|
Intel Corp |
855681 |
31,100 |
22:00 |
+0,480 |
+1,57% |
31,160 |
31,170 |
30,620 |
91,94 Mio. |
|
|
Cisco Systems |
878841 |
47,270 |
22:00 |
+0,550 |
+1,18% |
47,350 |
47,370 |
46,720 |
64,98 Mio. |
|
|
DexCom |
A0D9T1 |
116,640 |
22:00 |
+0,570 |
+0,49% |
115,500 |
117,500 |
116,070 |
7,07 Mio. |
|
|
PepsiCo |
851995 |
167,300 |
22:00 |
+0,620 |
+0,37% |
167,010 |
167,500 |
166,680 |
10,88 Mio. |
|
|
Fortinet |
A0YEFE |
58,560 |
22:00 |
+0,620 |
+1,07% |
58,110 |
58,790 |
57,940 |
16,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,480 |
22:00 |
+0,630 |
+1,66% |
38,460 |
38,500 |
37,850 |
49,15 Mio. |
|
|
PayPal Holdings |
A14R7U |
60,610 |
22:00 |
+0,810 |
+1,35% |
60,600 |
60,630 |
59,800 |
18,87 Mio. |
|
|
Paychex |
868284 |
125,945 |
22:00 |
+0,865 |
+0,69% |
123,000 |
126,930 |
125,080 |
2,83 Mio. |
|
|
CoStar Group |
922134 |
73,940 |
22:00 |
+0,870 |
+1,19% |
72,990 |
75,100 |
73,070 |
6,85 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,525 |
22:00 |
+0,895 |
+1,32% |
67,850 |
68,800 |
67,630 |
9,84 Mio. |
|
|
Honeywell International |
870153 |
215,090 |
22:00 |
+0,950 |
+0,44% |
213,620 |
215,980 |
214,140 |
7,93 Mio. |
|
|
Zscaler |
A2JF28 |
179,550 |
22:00 |
+0,970 |
+0,54% |
179,060 |
179,600 |
178,580 |
3,20 Mio. |
|
|
lululemon athletica |
A0MXBY |
311,900 |
22:00 |
+1,130 |
+0,36% |
311,050 |
311,820 |
310,770 |
3,25 Mio. |
|
|
Electronic Arts |
878372 |
139,060 |
22:00 |
+1,210 |
+0,88% |
137,000 |
139,060 |
137,850 |
2,98 Mio. |
|
|
Tesla |
A1CX3T |
183,040 |
22:00 |
+1,470 |
+0,81% |
182,770 |
182,800 |
181,570 |
62,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
117,560 |
22:00 |
+1,480 |
+1,27% |
117,180 |
117,760 |
116,080 |
4,96 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,890 |
22:00 |
+1,520 |
+2,07% |
74,550 |
74,730 |
73,370 |
2,82 Mio. |
|
|
Analog Devices |
862485 |
231,050 |
22:00 |
+1,540 |
+0,67% |
231,070 |
233,090 |
229,510 |
7,36 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.082,200 |
22:00 |
+1,630 |
+0,15% |
970,000 |
1.082,420 |
1.080,570 |
663.566,00 |
|
|
Airbnb |
A2QG35 |
149,590 |
22:00 |
+1,710 |
+1,16% |
149,300 |
149,650 |
147,880 |
7,65 Mio. |
|
|
Automatic Data Processing |
850347 |
247,980 |
22:00 |
+1,920 |
+0,78% |
241,000 |
247,750 |
246,060 |
2,87 Mio. |
|
|
Ross Stores |
870053 |
149,310 |
22:00 |
+1,940 |
+1,32% |
147,190 |
150,500 |
147,370 |
4,51 Mio. |
|
|
Cintas Corp |
880205 |
708,510 |
22:00 |
+2,000 |
+0,28% |
656,950 |
1.133,790 |
706,510 |
629.134,00 |
|
|
Gilead Sciences |
885823 |
70,660 |
22:00 |
+2,170 |
+3,17% |
70,620 |
70,660 |
68,490 |
31,21 Mio. |
|
|
Verisk Analytics |
A0YA2M |
270,270 |
22:00 |
+2,180 |
+0,81% |
269,900 |
431,400 |
268,090 |
1,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
561,490 |
22:00 |
+2,270 |
+0,41% |
554,480 |
569,130 |
559,220 |
1,03 Mio. |
|
|
Microchip Technology |
886105 |
91,550 |
22:00 |
+2,530 |
+2,84% |
90,310 |
92,240 |
89,020 |
9,78 Mio. |
|
|
Alphabet |
A14Y6H |
180,260 |
22:00 |
+2,550 |
+1,43% |
181,170 |
181,230 |
177,710 |
58,94 Mio. |
|
|
Texas Instruments |
852654 |
195,530 |
22:00 |
+2,770 |
+1,44% |
195,510 |
195,770 |
192,760 |
12,51 Mio. |
|
|
Amazon.com |
906866 |
189,120 |
22:00 |
+3,020 |
+1,62% |
188,380 |
188,420 |
186,100 |
72,60 Mio. |
|
|
Alphabet |
A14Y6F |
179,510 |
22:00 |
+3,210 |
+1,82% |
179,950 |
180,000 |
176,300 |
58,25 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,220 |
22:00 |
+3,240 |
+2,09% |
155,380 |
160,590 |
154,980 |
3,19 Mio. |
|
|
CDW Corp |
A1W0KL |
235,580 |
22:00 |
+3,650 |
+1,57% |
233,830 |
235,480 |
231,930 |
2,33 Mio. |
|
|
DoorDash |
A2QHEA |
113,960 |
22:00 |
+3,750 |
+3,40% |
113,510 |
114,000 |
110,210 |
7,91 Mio. |
|
|
Microsoft Corp |
870747 |
449,780 |
22:00 |
+4,080 |
+0,92% |
450,000 |
450,040 |
445,700 |
34,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
219,070 |
22:00 |
+4,480 |
+2,09% |
217,500 |
219,000 |
214,590 |
5,46 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,540 |
22:00 |
+5,020 |
+3,19% |
161,000 |
162,520 |
157,520 |
3,45 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,090 |
22:00 |
+6,410 |
+2,42% |
266,900 |
273,160 |
264,680 |
3,89 Mio. |
|
|
Charter Communications |
A2AJX9 |
290,430 |
22:00 |
+6,430 |
+2,26% |
281,000 |
292,680 |
284,000 |
2,06 Mio. |
|
|
MongoDB |
A2DYB1 |
227,420 |
22:00 |
+6,970 |
+3,16% |
227,280 |
228,500 |
220,450 |
2,84 Mio. |
|
|
Netflix |
552484 |
686,600 |
22:00 |
+7,570 |
+1,11% |
686,450 |
686,990 |
679,030 |
4,52 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.053,305 |
22:00 |
+8,915 |
+0,85% |
1.053,660 |
1.225,000 |
1.044,390 |
1,28 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
320,320 |
22:00 |
+9,280 |
+2,98% |
320,480 |
321,350 |
311,040 |
7,18 Mio. |
|
|
Adobe |
871981 |
533,450 |
22:00 |
+10,500 |
+2,01% |
532,700 |
533,700 |
522,950 |
6,57 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.599,950 |
22:00 |
+14,920 |
+0,94% |
1.556,000 |
1.603,000 |
1.585,030 |
308.689,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
632,440 |
22:00 |
+16,360 |
+2,66% |
620,000 |
635,000 |
616,080 |
3,66 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.991,810 |
21:59 |
+19,730 |
+0,50% |
3.987,100 |
4.200,000 |
3.972,080 |
497.991,00 |
|