| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.751,05 |
23:16 |
+49,92 |
+0,25% |
- |
- |
19.701,13 |
0,00 |
|
|
Adobe |
871981 |
528,620 |
22:00 |
+1,740 |
+0,33% |
527,200 |
529,000 |
526,880 |
2,93 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,500 |
22:00 |
-2,750 |
-1,72% |
156,500 |
156,550 |
160,250 |
36,87 Mio. |
|
|
Airbnb |
A2QG35 |
149,980 |
22:00 |
-0,930 |
-0,62% |
149,760 |
150,440 |
150,910 |
3,80 Mio. |
|
|
Alphabet |
A14Y6F |
183,880 |
22:00 |
-0,150 |
-0,08% |
183,790 |
183,830 |
184,030 |
19,16 Mio. |
|
|
Alphabet |
A14Y6H |
185,370 |
22:00 |
-0,210 |
-0,11% |
185,300 |
185,350 |
185,580 |
13,36 Mio. |
|
|
Amazon.com |
906866 |
193,610 |
22:00 |
+7,270 |
+3,90% |
193,400 |
193,440 |
186,340 |
64,04 Mio. |
|
|
American Electric Power Compan |
850222 |
87,160 |
22:00 |
+0,270 |
+0,31% |
85,770 |
87,400 |
86,890 |
1,69 Mio. |
|
|
Amgen |
867900 |
312,840 |
22:00 |
-6,470 |
-2,03% |
310,000 |
312,820 |
319,310 |
2,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
227,770 |
22:00 |
-2,570 |
-1,12% |
227,900 |
229,150 |
230,340 |
2,51 Mio. |
|
|
ANSYS |
901492 |
321,320 |
22:00 |
-3,060 |
-0,94% |
320,430 |
324,240 |
324,380 |
360.118,00 |
|
|
Apple |
865985 |
213,250 |
22:00 |
+4,180 |
+2,00% |
212,930 |
213,000 |
209,070 |
66,08 Mio. |
|
|
Applied Materials |
865177 |
232,170 |
22:00 |
-2,100 |
-0,90% |
235,350 |
237,330 |
234,270 |
4,81 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.016,480 |
22:00 |
-6,860 |
-0,67% |
1.017,500 |
1.024,000 |
1.023,340 |
760.026,00 |
|
|
AstraZeneca PLC |
886715 |
79,080 |
22:00 |
-0,670 |
-0,84% |
78,690 |
80,000 |
79,750 |
3,19 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
171,660 |
22:00 |
+4,210 |
+2,51% |
165,200 |
171,950 |
167,450 |
1,98 Mio. |
|
|
Autodesk |
869964 |
243,310 |
22:00 |
+0,780 |
+0,32% |
233,000 |
245,540 |
242,530 |
1,72 Mio. |
|
|
Automatic Data Processing |
850347 |
238,020 |
22:00 |
-10,380 |
-4,18% |
237,300 |
238,180 |
248,400 |
2,97 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,480 |
22:00 |
-0,370 |
-1,06% |
34,000 |
34,470 |
34,850 |
4,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
224,370 |
22:00 |
+1,180 |
+0,53% |
223,780 |
224,460 |
223,190 |
861.206,00 |
|
|
Booking Holdings |
A2JEXP |
3.982,380 |
22:00 |
-32,000 |
-0,80% |
3.981,750 |
3.984,000 |
4.014,380 |
165.039,00 |
|
|
Broadcom |
A2JG9Z |
1.592,000 |
22:00 |
+11,210 |
+0,71% |
1.580,000 |
1.582,000 |
1.580,790 |
4,45 Mio. |
|
|
Cadence Design Systems |
873567 |
309,430 |
22:00 |
-2,100 |
-0,67% |
307,100 |
309,330 |
311,530 |
1,15 Mio. |
|
|
CDW Corp |
A1W0KL |
223,040 |
22:00 |
-1,580 |
-0,70% |
222,950 |
227,500 |
224,620 |
1,06 Mio. |
|
|
Charter Communications |
A2AJX9 |
291,800 |
22:00 |
+1,000 |
+0,34% |
291,080 |
292,970 |
290,800 |
804.761,00 |
|
|
Cintas Corp |
880205 |
706,590 |
22:00 |
-8,340 |
-1,17% |
705,050 |
708,070 |
714,930 |
413.202,00 |
|
|
Cisco Systems |
878841 |
46,860 |
22:00 |
-0,520 |
-1,10% |
46,830 |
46,920 |
47,380 |
13,35 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,540 |
22:00 |
-0,780 |
-1,04% |
74,540 |
75,760 |
75,320 |
1,50 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,300 |
22:00 |
-0,600 |
-0,87% |
67,810 |
68,810 |
68,900 |
4,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,200 |
22:00 |
-0,200 |
-0,52% |
38,180 |
38,200 |
38,400 |
20,56 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
210,310 |
22:00 |
-12,060 |
-5,42% |
208,200 |
209,300 |
222,370 |
4,24 Mio. |
|
|
Copart |
893807 |
54,610 |
22:00 |
-0,660 |
-1,19% |
54,280 |
54,820 |
55,270 |
3,79 Mio. |
|
|
CoStar Group |
922134 |
72,850 |
22:00 |
-1,050 |
-1,42% |
72,000 |
72,850 |
73,900 |
3,45 Mio. |
|
|
Costco Wholesale Corp |
888351 |
856,840 |
22:00 |
+1,330 |
+0,16% |
855,000 |
857,990 |
855,510 |
1,49 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
380,410 |
22:00 |
-6,350 |
-1,64% |
379,000 |
379,900 |
386,760 |
2,95 Mio. |
|
|
CSX Corp |
865857 |
33,010 |
22:00 |
+0,300 |
+0,92% |
32,740 |
33,180 |
32,710 |
15,69 Mio. |
|
|
Datadog |
A2PSFR |
123,180 |
22:00 |
+4,050 |
+3,40% |
122,610 |
123,150 |
119,130 |
3,96 Mio. |
|
|
DexCom |
A0D9T1 |
113,500 |
22:00 |
+3,190 |
+2,89% |
112,250 |
113,970 |
110,310 |
2,54 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,850 |
22:00 |
-1,030 |
-0,52% |
196,460 |
196,960 |
197,880 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
103,430 |
22:00 |
-1,980 |
-1,88% |
102,510 |
103,800 |
105,410 |
5,64 Mio. |
|
|
DoorDash |
A2QHEA |
111,070 |
22:00 |
-1,010 |
-0,90% |
110,600 |
111,400 |
112,080 |
2,03 Mio. |
|
|
Electronic Arts |
878372 |
140,570 |
22:00 |
-0,060 |
-0,04% |
139,810 |
140,960 |
140,630 |
1,52 Mio. |
|
|
Exelon Corp |
852011 |
34,790 |
22:00 |
-0,030 |
-0,09% |
34,500 |
34,800 |
34,820 |
6,46 Mio. |
|
|
Fastenal Company |
887891 |
63,400 |
22:00 |
-1,030 |
-1,60% |
63,250 |
63,860 |
64,430 |
2,63 Mio. |
|
|
Fortinet |
A0YEFE |
58,110 |
22:00 |
-0,580 |
-0,99% |
57,990 |
58,030 |
58,690 |
6,33 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,000 |
22:00 |
-0,810 |
-1,03% |
77,120 |
79,210 |
78,810 |
2,43 Mio. |
|
|
Gilead Sciences |
885823 |
69,300 |
22:00 |
-0,310 |
-0,45% |
69,150 |
69,310 |
69,610 |
5,40 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,810 |
22:00 |
-0,190 |
-0,37% |
50,530 |
51,390 |
51,000 |
1,00 Mio. |
|
|
Honeywell International |
870153 |
213,400 |
22:00 |
-1,050 |
-0,49% |
211,500 |
216,890 |
214,450 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
488,460 |
22:00 |
-2,620 |
-0,53% |
486,510 |
489,250 |
491,080 |
394.919,00 |
|
|
Illumina |
927079 |
105,690 |
22:00 |
-4,150 |
-3,78% |
105,000 |
108,170 |
109,840 |
3,70 Mio. |
|
|
Intel Corp |
855681 |
30,527 |
22:00 |
-0,212 |
-0,69% |
30,430 |
30,500 |
30,740 |
30,67 Mio. |
|
|
Intuit |
886053 |
637,370 |
22:00 |
+6,900 |
+1,09% |
635,190 |
642,450 |
630,470 |
1,17 Mio. |
|
|
Intuitive Surgical |
888024 |
442,650 |
22:00 |
+0,340 |
+0,08% |
438,000 |
443,240 |
442,310 |
1,36 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,360 |
22:00 |
-0,050 |
-0,15% |
33,850 |
34,350 |
34,410 |
4,76 Mio. |
|
|
KLA Corp |
865884 |
813,130 |
22:00 |
-4,910 |
-0,60% |
818,000 |
839,000 |
818,040 |
710.465,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,300 |
22:00 |
-0,500 |
-1,52% |
32,250 |
32,550 |
32,800 |
7,68 Mio. |
|
|
Lam Research Corp |
869686 |
1.055,760 |
22:00 |
+2,860 |
+0,27% |
1.067,000 |
1.071,000 |
1.052,900 |
876.393,00 |
|
|
lululemon athletica |
A0MXBY |
304,810 |
22:00 |
-4,260 |
-1,38% |
304,150 |
305,000 |
309,070 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,500 |
22:00 |
-3,330 |
-1,36% |
240,120 |
241,510 |
244,830 |
1,59 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,250 |
22:00 |
-0,010 |
-0,01% |
67,570 |
67,750 |
68,260 |
6,63 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.678,960 |
22:00 |
+36,680 |
+2,23% |
1.669,500 |
1.676,000 |
1.642,280 |
305.770,00 |
|
|
Meta Platforms |
A1JWVX |
513,110 |
22:00 |
+2,510 |
+0,49% |
512,000 |
512,670 |
510,600 |
8,57 Mio. |
|
|
Microchip Technology |
886105 |
90,030 |
22:00 |
+0,880 |
+0,99% |
90,030 |
90,000 |
89,150 |
4,60 Mio. |
|
|
Micron Technology |
869020 |
142,410 |
22:00 |
+1,290 |
+0,91% |
133,590 |
133,670 |
141,120 |
52,29 Mio. |
|
|
Microsoft Corp |
870747 |
452,120 |
22:00 |
+1,170 |
+0,26% |
451,490 |
451,860 |
450,950 |
15,83 Mio. |
|
|
Moderna |
A2N9D9 |
122,450 |
22:00 |
-15,150 |
-11,01% |
121,600 |
122,000 |
137,600 |
7,71 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,640 |
22:00 |
-1,210 |
-1,78% |
66,640 |
67,000 |
67,850 |
5,24 Mio. |
|
|
MongoDB |
A2DYB1 |
240,510 |
22:00 |
+13,900 |
+6,13% |
237,010 |
240,520 |
226,610 |
2,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
50,460 |
22:00 |
+0,320 |
+0,64% |
50,100 |
50,850 |
50,140 |
6,30 Mio. |
|
|
Netflix |
552484 |
677,690 |
22:00 |
+5,280 |
+0,79% |
677,500 |
678,780 |
672,410 |
3,54 Mio. |
|
|
NVIDIA Corp |
918422 |
126,370 |
22:00 |
+0,280 |
+0,22% |
124,880 |
124,900 |
126,090 |
357,81 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,170 |
22:00 |
-1,750 |
-0,65% |
251,980 |
275,920 |
269,920 |
1,60 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.050,690 |
22:00 |
-7,100 |
-0,67% |
1.024,000 |
1.082,000 |
1.057,790 |
402.483,00 |
|
|
Old Dominion Freight Line |
923655 |
176,010 |
22:00 |
+1,160 |
+0,66% |
175,720 |
179,000 |
174,850 |
1,45 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,150 |
22:00 |
+0,310 |
+0,46% |
68,020 |
68,170 |
67,840 |
3,59 Mio. |
|
|
PACCAR |
861114 |
104,290 |
22:00 |
-2,190 |
-2,06% |
103,850 |
104,460 |
106,480 |
2,47 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
325,480 |
22:00 |
+2,800 |
+0,87% |
323,860 |
325,000 |
322,680 |
2,12 Mio. |
|
|
Paychex |
868284 |
117,450 |
22:00 |
-7,580 |
-6,06% |
117,110 |
118,000 |
125,030 |
5,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
58,210 |
22:00 |
-1,120 |
-1,89% |
58,180 |
58,230 |
59,330 |
12,57 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,240 |
22:00 |
-1,760 |
-1,26% |
138,010 |
138,240 |
140,000 |
10,87 Mio. |
|
|
PepsiCo |
851995 |
166,720 |
22:00 |
-0,630 |
-0,38% |
166,620 |
167,000 |
167,350 |
4,78 Mio. |
|
|
QUALCOMM |
883121 |
197,330 |
22:00 |
-4,840 |
-2,39% |
196,130 |
196,800 |
202,170 |
9,68 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.069,160 |
22:00 |
-2,030 |
-0,19% |
1.048,000 |
1.077,500 |
1.071,190 |
533.662,00 |
|
|
Roper Technologies |
883563 |
557,220 |
22:00 |
-5,770 |
-1,02% |
557,220 |
571,960 |
562,990 |
372.096,00 |
|
|
Ross Stores |
870053 |
148,740 |
22:00 |
+0,280 |
+0,19% |
147,860 |
148,740 |
148,460 |
1,72 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,725 |
22:00 |
+0,065 |
+2,44% |
2,710 |
2,720 |
2,660 |
55,34 Mio. |
|
|
Starbucks Corp |
884437 |
79,150 |
22:00 |
-0,130 |
-0,16% |
79,100 |
79,180 |
79,280 |
10,66 Mio. |
|
|
Synopsys |
883703 |
598,530 |
22:00 |
-1,610 |
-0,27% |
590,000 |
598,520 |
600,140 |
558.866,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
176,310 |
22:00 |
-1,320 |
-0,74% |
175,750 |
176,300 |
177,630 |
5,30 Mio. |
|
|
Take-Two Interactive Software |
914508 |
157,500 |
22:00 |
-1,540 |
-0,97% |
157,000 |
157,200 |
159,040 |
1,30 Mio. |
|
|
Tesla |
A1CX3T |
196,370 |
22:00 |
+9,020 |
+4,81% |
195,510 |
195,590 |
187,350 |
95,22 Mio. |
|
|
Texas Instruments |
852654 |
193,070 |
22:00 |
-1,400 |
-0,72% |
192,250 |
193,000 |
194,470 |
3,30 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,700 |
22:00 |
-0,030 |
-0,03% |
97,350 |
97,480 |
97,730 |
2,40 Mio. |
|
|
Verisk Analytics |
A0YA2M |
269,860 |
22:00 |
-2,410 |
-0,89% |
268,720 |
270,290 |
272,270 |
536.779,00 |
|
|
Vertex Pharmaceuticals |
882807 |
474,000 |
22:00 |
+0,180 |
+0,04% |
473,730 |
479,800 |
473,820 |
1,27 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,660 |
22:00 |
-0,040 |
-0,25% |
15,800 |
15,820 |
15,700 |
12,80 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,240 |
22:00 |
±0,000 |
±0,00% |
7,200 |
7,230 |
7,240 |
18,86 Mio. |
|
|
Workday |
A1J39P |
216,760 |
22:00 |
-0,620 |
-0,29% |
215,010 |
217,500 |
217,380 |
1,83 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,790 |
22:00 |
+0,050 |
+0,09% |
53,790 |
53,800 |
53,740 |
2,17 Mio. |
|
|
Zscaler |
A2JF28 |
178,920 |
22:00 |
-3,600 |
-1,97% |
177,750 |
181,000 |
182,520 |
2,05 Mio. |
|