| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.600,97 |
22:01 |
+64,32 |
+0,35% |
- |
- |
18.536,65 |
0,00 |
|
|
Adobe |
871981 |
439,020 |
22:00 |
-5,740 |
-1,29% |
439,020 |
440,390 |
444,760 |
3,69 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,610 |
22:00 |
-3,290 |
-1,97% |
163,410 |
163,460 |
166,900 |
57,42 Mio. |
|
|
Airbnb |
A2QG35 |
146,250 |
22:00 |
+1,320 |
+0,91% |
145,550 |
146,550 |
144,930 |
3,23 Mio. |
|
|
Alphabet |
A14Y6F |
173,220 |
22:00 |
+0,720 |
+0,42% |
173,170 |
173,190 |
172,500 |
19,60 Mio. |
|
|
Alphabet |
A14Y6H |
174,420 |
22:00 |
+0,460 |
+0,26% |
174,380 |
174,410 |
173,960 |
18,12 Mio. |
|
|
Amazon.com |
906866 |
178,340 |
22:00 |
+1,900 |
+1,08% |
178,340 |
178,380 |
176,440 |
30,02 Mio. |
|
|
American Electric Power Compan |
850222 |
90,080 |
22:00 |
-0,170 |
-0,19% |
89,370 |
90,850 |
90,250 |
2,20 Mio. |
|
|
Amgen |
867900 |
307,420 |
22:00 |
+1,570 |
+0,51% |
303,000 |
307,750 |
305,850 |
2,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
232,160 |
22:00 |
-2,330 |
-0,99% |
229,000 |
232,210 |
234,490 |
2,46 Mio. |
|
|
ANSYS |
901492 |
314,750 |
22:00 |
-2,700 |
-0,85% |
310,000 |
322,600 |
317,450 |
459.597,00 |
|
|
Apple |
865985 |
194,090 |
22:00 |
+1,840 |
+0,96% |
194,100 |
194,130 |
192,250 |
43,26 Mio. |
|
|
Applied Materials |
865177 |
214,230 |
22:00 |
-0,850 |
-0,40% |
213,000 |
214,210 |
215,080 |
2,97 Mio. |
|
|
ASML Holding NV |
A1J85V |
965,480 |
22:00 |
+5,130 |
+0,53% |
961,720 |
967,140 |
960,350 |
735.040,00 |
|
|
AstraZeneca PLC |
886715 |
78,990 |
22:00 |
+0,970 |
+1,24% |
76,000 |
79,640 |
78,020 |
5,00 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
159,440 |
22:00 |
+2,580 |
+1,64% |
159,450 |
160,500 |
156,860 |
1,35 Mio. |
|
|
Autodesk |
869964 |
210,820 |
22:00 |
+9,220 |
+4,57% |
206,240 |
217,800 |
201,600 |
7,65 Mio. |
|
|
Automatic Data Processing |
850347 |
244,020 |
22:00 |
-0,900 |
-0,37% |
242,000 |
243,730 |
244,920 |
873.212,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,150 |
22:00 |
-1,330 |
-3,97% |
31,810 |
32,500 |
33,480 |
7,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
229,800 |
22:00 |
+4,860 |
+2,16% |
229,710 |
233,730 |
224,940 |
1,14 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.763,640 |
22:00 |
-12,710 |
-0,34% |
3.660,690 |
3.800,000 |
3.776,350 |
214.658,00 |
|
|
Broadcom |
A2JG9Z |
1.322,860 |
22:00 |
-5,690 |
-0,43% |
1.311,000 |
1.322,980 |
1.328,550 |
2,14 Mio. |
|
|
Cadence Design Systems |
873567 |
286,150 |
22:00 |
-0,160 |
-0,06% |
280,000 |
289,000 |
286,310 |
1,19 Mio. |
|
|
CDW Corp |
A1W0KL |
223,490 |
22:00 |
-0,130 |
-0,06% |
210,250 |
251,530 |
223,620 |
762.332,00 |
|
|
Charter Communications |
A2AJX9 |
286,130 |
21:59 |
-0,990 |
-0,34% |
274,960 |
290,000 |
287,120 |
627.497,00 |
|
|
Cintas Corp |
880205 |
674,800 |
22:00 |
-3,170 |
-0,47% |
642,000 |
888,810 |
677,970 |
372.796,00 |
|
|
Cisco Systems |
878841 |
46,650 |
22:00 |
+0,150 |
+0,32% |
46,670 |
46,710 |
46,500 |
20,14 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,740 |
22:00 |
+0,030 |
+0,04% |
72,050 |
75,000 |
73,710 |
1,06 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,780 |
22:00 |
-0,370 |
-0,56% |
65,250 |
66,920 |
66,150 |
3,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,570 |
22:00 |
-0,460 |
-1,15% |
39,400 |
39,570 |
40,030 |
12,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
208,290 |
22:00 |
-8,960 |
-4,12% |
205,350 |
208,650 |
217,250 |
4,66 Mio. |
|
|
Copart |
893807 |
52,660 |
22:00 |
-0,400 |
-0,75% |
51,510 |
53,440 |
53,060 |
3,37 Mio. |
|
|
CoStar Group |
922134 |
78,050 |
22:00 |
-0,120 |
-0,15% |
76,700 |
79,320 |
78,170 |
1,93 Mio. |
|
|
Costco Wholesale Corp |
888351 |
815,780 |
22:00 |
+5,890 |
+0,73% |
808,920 |
815,500 |
809,890 |
1,73 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
308,690 |
22:00 |
-4,980 |
-1,59% |
308,700 |
309,990 |
313,670 |
4,32 Mio. |
|
|
CSX Corp |
865857 |
33,180 |
22:00 |
-0,570 |
-1,69% |
32,680 |
33,500 |
33,750 |
9,61 Mio. |
|
|
Datadog |
A2PSFR |
109,350 |
22:00 |
-0,830 |
-0,75% |
108,500 |
109,900 |
110,180 |
4,77 Mio. |
|
|
DexCom |
A0D9T1 |
115,230 |
22:00 |
-3,540 |
-2,98% |
114,250 |
115,110 |
118,770 |
4,03 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,710 |
22:00 |
-8,550 |
-4,29% |
190,710 |
191,280 |
199,260 |
2,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,000 |
22:00 |
+3,050 |
+2,59% |
119,110 |
121,220 |
117,950 |
2,98 Mio. |
|
|
DoorDash |
A2QHEA |
110,820 |
22:00 |
+0,710 |
+0,64% |
107,000 |
110,820 |
110,110 |
2,74 Mio. |
|
|
Electronic Arts |
878372 |
133,010 |
22:00 |
+0,130 |
+0,10% |
131,270 |
135,280 |
132,880 |
1,80 Mio. |
|
|
Exelon Corp |
852011 |
37,220 |
22:00 |
-0,330 |
-0,88% |
37,130 |
37,440 |
37,550 |
3,01 Mio. |
|
|
Fastenal Company |
887891 |
64,320 |
22:00 |
-1,660 |
-2,52% |
63,750 |
65,720 |
65,980 |
3,58 Mio. |
|
|
Fortinet |
A0YEFE |
58,800 |
22:00 |
-0,520 |
-0,88% |
58,340 |
58,840 |
59,320 |
3,47 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,150 |
22:00 |
-0,850 |
-1,09% |
76,280 |
78,800 |
78,000 |
3,01 Mio. |
|
|
Gilead Sciences |
885823 |
63,430 |
22:00 |
-0,840 |
-1,31% |
63,060 |
63,240 |
64,270 |
7,20 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,670 |
22:00 |
-0,330 |
-0,67% |
48,010 |
49,380 |
49,000 |
1,26 Mio. |
|
|
Honeywell International |
870153 |
202,460 |
22:00 |
+0,270 |
+0,13% |
199,260 |
203,250 |
202,190 |
2,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
492,440 |
22:00 |
-4,510 |
-0,91% |
482,880 |
536,000 |
496,950 |
414.686,00 |
|
|
Illumina |
927079 |
103,400 |
22:00 |
-0,880 |
-0,84% |
102,700 |
106,820 |
104,280 |
1,30 Mio. |
|
|
Intel Corp |
855681 |
30,290 |
22:00 |
-0,560 |
-1,82% |
30,290 |
30,300 |
30,850 |
32,10 Mio. |
|
|
Intuit |
886053 |
567,220 |
22:00 |
-9,220 |
-1,60% |
558,600 |
575,550 |
576,440 |
1,53 Mio. |
|
|
Intuitive Surgical |
888024 |
403,860 |
22:00 |
+1,740 |
+0,43% |
395,000 |
408,000 |
402,120 |
840.831,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,370 |
22:00 |
+0,120 |
+0,35% |
34,340 |
34,410 |
34,250 |
5,06 Mio. |
|
|
KLA Corp |
865884 |
754,390 |
22:00 |
-5,140 |
-0,68% |
733,680 |
755,000 |
759,530 |
416.857,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,100 |
22:00 |
-0,270 |
-0,76% |
35,000 |
35,420 |
35,370 |
6,12 Mio. |
|
|
Lam Research Corp |
869686 |
936,330 |
22:00 |
+3,890 |
+0,42% |
906,000 |
948,880 |
932,440 |
587.659,00 |
|
|
lululemon athletica |
A0MXBY |
306,620 |
22:00 |
-5,370 |
-1,72% |
305,790 |
307,660 |
311,990 |
1,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
228,380 |
22:00 |
-2,790 |
-1,21% |
224,000 |
229,000 |
231,170 |
1,37 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,200 |
22:00 |
-0,610 |
-0,89% |
67,670 |
68,500 |
68,810 |
11,90 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.691,690 |
22:00 |
-33,890 |
-1,96% |
1.673,800 |
1.735,000 |
1.725,580 |
253.733,00 |
|
|
Meta Platforms |
A1JWVX |
477,490 |
22:00 |
+10,660 |
+2,28% |
477,490 |
477,720 |
466,830 |
9,75 Mio. |
|
|
Microchip Technology |
886105 |
95,620 |
22:00 |
-1,610 |
-1,66% |
94,050 |
97,470 |
97,230 |
4,14 Mio. |
|
|
Micron Technology |
869020 |
128,170 |
22:00 |
+3,170 |
+2,54% |
128,180 |
128,240 |
125,000 |
15,66 Mio. |
|
|
Microsoft Corp |
870747 |
413,650 |
22:00 |
-1,480 |
-0,36% |
412,600 |
413,000 |
415,130 |
14,68 Mio. |
|
|
Moderna |
A2N9D9 |
147,820 |
22:00 |
+5,270 |
+3,70% |
144,590 |
148,300 |
142,550 |
4,89 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,350 |
22:00 |
-1,180 |
-1,72% |
66,900 |
67,910 |
68,530 |
4,14 Mio. |
|
|
MongoDB |
A2DYB1 |
234,610 |
22:00 |
-1,450 |
-0,61% |
232,010 |
234,300 |
236,060 |
4,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,900 |
22:00 |
-0,020 |
-0,04% |
51,430 |
51,830 |
51,920 |
20,38 Mio. |
|
|
Netflix |
552484 |
633,970 |
22:00 |
-7,650 |
-1,19% |
633,790 |
633,870 |
641,620 |
2,06 Mio. |
|
|
NVIDIA Corp |
918422 |
1.149,110 |
22:00 |
+52,780 |
+4,81% |
1.150,190 |
1.150,500 |
1.096,330 |
40,80 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
270,090 |
22:00 |
-2,010 |
-0,74% |
265,000 |
283,660 |
272,100 |
1,01 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
955,750 |
22:00 |
-7,510 |
-0,78% |
949,590 |
1.050,000 |
963,260 |
367.794,00 |
|
|
Old Dominion Freight Line |
923655 |
169,330 |
22:00 |
-5,920 |
-3,38% |
167,500 |
172,460 |
175,250 |
2,21 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,200 |
22:00 |
+0,160 |
+0,22% |
71,120 |
74,000 |
73,040 |
3,08 Mio. |
|
|
PACCAR |
861114 |
105,500 |
22:00 |
-2,000 |
-1,86% |
104,030 |
105,800 |
107,500 |
2,19 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,480 |
22:00 |
-0,430 |
-0,15% |
294,480 |
294,980 |
294,910 |
2,28 Mio. |
|
|
Paychex |
868284 |
120,170 |
22:00 |
+0,010 |
+0,01% |
117,980 |
122,360 |
120,160 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,480 |
22:00 |
+0,490 |
+0,78% |
63,300 |
63,490 |
62,990 |
7,83 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,880 |
22:00 |
-2,900 |
-1,94% |
146,210 |
146,950 |
149,780 |
8,06 Mio. |
|
|
PepsiCo |
851995 |
171,230 |
22:00 |
-1,670 |
-0,97% |
171,000 |
171,130 |
172,900 |
4,15 Mio. |
|
|
QUALCOMM |
883121 |
205,910 |
22:00 |
+1,860 |
+0,91% |
206,000 |
206,700 |
204,050 |
10,36 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
989,480 |
22:00 |
+9,320 |
+0,95% |
980,000 |
998,860 |
980,160 |
494.388,00 |
|
|
Roper Technologies |
883563 |
536,160 |
22:00 |
+3,400 |
+0,64% |
537,160 |
554,000 |
532,760 |
482.662,00 |
|
|
Ross Stores |
870053 |
141,230 |
22:00 |
+1,470 |
+1,05% |
139,220 |
142,920 |
139,760 |
2,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,765 |
22:00 |
-0,055 |
-1,95% |
2,760 |
2,770 |
2,820 |
17,98 Mio. |
|
|
Starbucks Corp |
884437 |
82,110 |
22:00 |
+1,890 |
+2,36% |
82,060 |
82,080 |
80,220 |
10,80 Mio. |
|
|
Synopsys |
883703 |
561,440 |
22:00 |
+0,640 |
+0,11% |
529,390 |
570,000 |
560,800 |
800.685,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
173,080 |
22:00 |
-1,880 |
-1,07% |
172,280 |
174,570 |
174,960 |
6,97 Mio. |
|
|
Take-Two Interactive Software |
914508 |
163,640 |
22:00 |
+3,280 |
+2,05% |
160,430 |
164,280 |
160,360 |
1,75 Mio. |
|
|
Tesla |
A1CX3T |
176,380 |
22:00 |
-1,700 |
-0,95% |
176,290 |
176,340 |
178,080 |
66,14 Mio. |
|
|
Texas Instruments |
852654 |
193,790 |
22:00 |
-1,220 |
-0,63% |
191,500 |
196,200 |
195,010 |
2,91 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,130 |
22:00 |
+0,350 |
+0,38% |
92,930 |
94,000 |
92,780 |
1,68 Mio. |
|
|
Verisk Analytics |
A0YA2M |
253,750 |
22:00 |
+0,970 |
+0,38% |
219,870 |
265,780 |
252,780 |
622.961,00 |
|
|
Vertex Pharmaceuticals |
882807 |
470,450 |
22:00 |
+15,110 |
+3,32% |
465,000 |
480,000 |
455,340 |
1,66 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,920 |
22:00 |
-0,300 |
-1,85% |
15,890 |
15,970 |
16,220 |
13,64 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,340 |
22:00 |
+0,100 |
+1,21% |
8,310 |
8,360 |
8,240 |
20,99 Mio. |
|
|
Workday |
A1J39P |
210,820 |
22:00 |
-0,630 |
-0,30% |
209,000 |
210,850 |
211,450 |
2,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,280 |
22:00 |
-0,170 |
-0,31% |
55,320 |
55,800 |
55,450 |
2,29 Mio. |
|
|
Zscaler |
A2JF28 |
169,090 |
22:00 |
-0,870 |
-0,51% |
169,130 |
169,710 |
169,960 |
3,16 Mio. |
|