| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.908,86 |
22:22 |
+6,11 |
+0,03% |
- |
- |
19.902,75 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,770 |
22:00 |
+0,120 |
+4,53% |
2,750 |
2,770 |
2,650 |
61,39 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
6,990 |
22:00 |
-0,170 |
-2,37% |
7,000 |
7,010 |
7,160 |
24,07 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
22:00 |
+0,960 |
+6,34% |
16,090 |
16,110 |
15,150 |
19,12 Mio. |
|
|
Intel Corp |
855681 |
30,630 |
22:00 |
-0,350 |
-1,13% |
30,610 |
30,640 |
30,980 |
33,06 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,140 |
22:00 |
+0,110 |
+0,34% |
32,160 |
32,490 |
32,030 |
5,90 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,670 |
22:00 |
-0,250 |
-0,76% |
32,670 |
32,790 |
32,920 |
6,07 Mio. |
|
|
CSX Corp |
865857 |
33,030 |
22:00 |
+0,420 |
+1,29% |
33,030 |
33,070 |
32,610 |
11,59 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,490 |
22:00 |
-0,200 |
-0,58% |
34,490 |
34,710 |
34,690 |
4,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,890 |
22:00 |
-0,280 |
-0,80% |
34,800 |
35,020 |
35,170 |
8,01 Mio. |
|
|
Comcast Corp |
157484 |
36,900 |
22:00 |
-0,410 |
-1,10% |
36,950 |
37,000 |
37,310 |
22,26 Mio. |
|
|
Cisco Systems |
878841 |
45,970 |
22:00 |
+0,280 |
+0,61% |
45,960 |
45,980 |
45,690 |
17,59 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,420 |
22:00 |
-0,710 |
-1,45% |
48,150 |
49,070 |
49,130 |
8,59 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,830 |
22:00 |
+0,070 |
+0,14% |
50,830 |
50,850 |
50,760 |
1,25 Mio. |
|
|
Xcel Energy |
855009 |
53,120 |
22:00 |
-0,120 |
-0,23% |
53,120 |
53,550 |
53,240 |
3,95 Mio. |
|
|
Copart |
893807 |
54,860 |
22:00 |
+0,510 |
+0,94% |
54,860 |
55,350 |
54,350 |
3,18 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,120 |
22:00 |
-1,010 |
-1,68% |
59,150 |
59,180 |
60,130 |
12,40 Mio. |
|
|
Fortinet |
A0YEFE |
59,150 |
22:00 |
-1,750 |
-2,87% |
59,090 |
59,100 |
60,900 |
5,50 Mio. |
|
|
Gilead Sciences |
885823 |
63,150 |
22:00 |
-1,120 |
-1,74% |
63,160 |
63,440 |
64,270 |
6,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,950 |
22:00 |
+0,540 |
+0,84% |
64,950 |
65,780 |
64,410 |
2,71 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,810 |
22:00 |
+0,290 |
+0,44% |
65,810 |
66,690 |
65,520 |
3,37 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,170 |
22:00 |
+0,090 |
+0,14% |
66,170 |
66,670 |
66,080 |
3,63 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
22:00 |
±0,000 |
±0,00% |
70,200 |
70,840 |
70,730 |
3,88 Mio. |
|
|
CoStar Group |
922134 |
72,730 |
22:00 |
-0,470 |
-0,64% |
72,730 |
72,920 |
73,200 |
3,29 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,140 |
22:00 |
+1,320 |
+1,84% |
72,870 |
73,020 |
71,820 |
8,67 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,180 |
22:00 |
-1,290 |
-1,73% |
73,180 |
74,340 |
74,470 |
1,39 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,270 |
22:00 |
+0,720 |
+0,93% |
78,270 |
78,770 |
77,550 |
1,92 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,420 |
22:00 |
-0,890 |
-1,12% |
78,440 |
78,800 |
79,310 |
3,82 Mio. |
|
|
Starbucks Corp |
884437 |
80,200 |
22:00 |
-1,130 |
-1,39% |
80,100 |
80,210 |
81,330 |
9,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,550 |
22:00 |
-0,200 |
-0,23% |
87,480 |
87,830 |
87,750 |
1,82 Mio. |
|
|
Microchip Technology |
886105 |
93,450 |
22:00 |
+2,430 |
+2,67% |
93,450 |
93,980 |
91,020 |
4,93 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,250 |
22:00 |
+1,570 |
+1,61% |
98,300 |
99,270 |
97,680 |
2,75 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,240 |
22:00 |
-1,410 |
-1,30% |
107,240 |
107,900 |
108,650 |
1,92 Mio. |
|
|
PACCAR |
861114 |
107,700 |
22:00 |
-0,050 |
-0,05% |
107,700 |
109,900 |
107,750 |
1,72 Mio. |
|
|
Illumina |
927079 |
108,100 |
22:00 |
-0,970 |
-0,89% |
108,270 |
108,550 |
109,070 |
2,17 Mio. |
|
|
DoorDash |
A2QHEA |
112,910 |
22:00 |
+0,220 |
+0,20% |
112,910 |
112,920 |
112,690 |
3,18 Mio. |
|
|
Datadog |
A2PSFR |
116,500 |
22:00 |
-0,670 |
-0,57% |
116,240 |
117,830 |
117,170 |
2,46 Mio. |
|
|
DexCom |
A0D9T1 |
116,640 |
22:00 |
+0,110 |
+0,09% |
116,650 |
116,500 |
116,530 |
2,19 Mio. |
|
|
Paychex |
868284 |
125,460 |
22:00 |
+0,750 |
+0,60% |
125,460 |
127,020 |
124,710 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
133,270 |
22:00 |
-4,630 |
-3,36% |
132,000 |
133,200 |
137,900 |
3,97 Mio. |
|
|
NVIDIA Corp |
918422 |
135,580 |
22:00 |
+4,600 |
+3,51% |
135,850 |
135,880 |
130,980 |
288,94 Mio. |
|
|
Electronic Arts |
878372 |
138,130 |
22:00 |
+0,600 |
+0,44% |
136,410 |
139,100 |
137,530 |
1,76 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,180 |
22:00 |
-4,120 |
-2,78% |
143,900 |
143,920 |
148,300 |
7,28 Mio. |
|
|
Airbnb |
A2QG35 |
147,290 |
22:00 |
-2,210 |
-1,48% |
147,290 |
147,500 |
149,500 |
3,30 Mio. |
|
|
Ross Stores |
870053 |
148,690 |
22:00 |
-1,690 |
-1,12% |
148,690 |
148,680 |
150,380 |
2,44 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
153,180 |
22:00 |
-3,440 |
-2,20% |
152,700 |
155,000 |
156,620 |
1,30 Mio. |
|
|
Micron Technology |
869020 |
153,450 |
22:00 |
+5,620 |
+3,80% |
153,440 |
153,500 |
147,830 |
41,68 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,630 |
22:00 |
-3,770 |
-2,38% |
154,310 |
154,330 |
158,400 |
51,42 Mio. |
|
|
Take-Two Interactive Software |
914508 |
155,370 |
22:00 |
-2,030 |
-1,29% |
155,000 |
158,400 |
157,400 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
166,480 |
22:00 |
+0,340 |
+0,20% |
165,800 |
166,600 |
166,140 |
3,46 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,300 |
22:00 |
-0,620 |
-0,36% |
169,290 |
173,280 |
173,920 |
1,45 Mio. |
|
|
Alphabet |
A14Y6F |
175,090 |
22:00 |
-2,150 |
-1,21% |
174,980 |
175,020 |
177,240 |
21,52 Mio. |
|
|
Alphabet |
A14Y6H |
176,450 |
22:00 |
-2,330 |
-1,30% |
176,450 |
176,540 |
178,780 |
14,98 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,610 |
22:00 |
+0,230 |
+0,13% |
177,610 |
179,750 |
177,380 |
5,69 Mio. |
|
|
Zscaler |
A2JF28 |
179,410 |
22:00 |
-4,970 |
-2,70% |
179,110 |
179,950 |
184,380 |
2,28 Mio. |
|
|
Amazon.com |
906866 |
182,810 |
22:00 |
-1,250 |
-0,68% |
182,610 |
182,700 |
184,060 |
36,50 Mio. |
|
|
Tesla |
A1CX3T |
184,860 |
22:00 |
-2,580 |
-1,38% |
184,740 |
184,980 |
187,440 |
68,72 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
188,870 |
22:00 |
+1,310 |
+0,70% |
188,840 |
190,970 |
187,560 |
1,12 Mio. |
|
|
Texas Instruments |
852654 |
196,250 |
22:00 |
+1,350 |
+0,69% |
196,250 |
199,000 |
194,900 |
2,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
207,690 |
22:00 |
-4,770 |
-2,25% |
207,000 |
208,100 |
212,460 |
2,14 Mio. |
|
|
Honeywell International |
870153 |
212,870 |
22:00 |
+0,920 |
+0,43% |
212,870 |
213,400 |
211,950 |
2,43 Mio. |
|
|
Apple |
865985 |
214,290 |
22:00 |
-2,380 |
-1,10% |
214,420 |
214,460 |
216,670 |
79,53 Mio. |
|
|
MongoDB |
A2DYB1 |
218,850 |
22:00 |
-4,820 |
-2,15% |
218,000 |
218,850 |
223,670 |
1,57 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,410 |
22:00 |
+8,390 |
+3,96% |
220,410 |
221,600 |
212,020 |
2,71 Mio. |
|
|
Biogen |
789617 |
223,650 |
22:00 |
-2,810 |
-1,24% |
223,580 |
223,650 |
226,460 |
743.419,00 |
|
|
QUALCOMM |
883121 |
227,090 |
22:00 |
+4,870 |
+2,19% |
227,250 |
227,950 |
222,220 |
22,00 Mio. |
|
|
CDW Corp |
A1W0KL |
230,550 |
22:00 |
+4,200 |
+1,86% |
226,000 |
230,560 |
226,350 |
1,20 Mio. |
|
|
Analog Devices |
862485 |
235,380 |
22:00 |
+2,990 |
+1,29% |
235,380 |
240,000 |
232,390 |
2,36 Mio. |
|
|
Marriott International |
913070 |
243,050 |
22:00 |
-1,650 |
-0,67% |
243,050 |
243,050 |
244,700 |
1,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
244,120 |
22:00 |
+3,610 |
+1,50% |
244,050 |
244,480 |
240,510 |
3,37 Mio. |
|
|
Automatic Data Processing |
850347 |
244,410 |
22:00 |
-0,550 |
-0,22% |
244,410 |
244,420 |
244,960 |
945.256,00 |
|
|
Applied Materials |
865177 |
247,830 |
22:00 |
+4,970 |
+2,05% |
247,800 |
248,440 |
242,860 |
5,18 Mio. |
|
|
Verisk Analytics |
A0YA2M |
268,800 |
22:00 |
+1,110 |
+0,41% |
265,570 |
272,560 |
267,690 |
653.691,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,400 |
22:00 |
+0,140 |
+0,05% |
269,900 |
281,400 |
271,260 |
1,64 Mio. |
|
|
Charter Communications |
A2AJX9 |
277,620 |
22:00 |
-8,330 |
-2,91% |
277,870 |
280,000 |
285,950 |
1,06 Mio. |
|
|
Amgen |
867900 |
305,990 |
22:00 |
+2,710 |
+0,89% |
305,990 |
306,580 |
303,280 |
2,16 Mio. |
|
|
lululemon athletica |
A0MXBY |
313,230 |
22:00 |
+0,320 |
+0,10% |
313,200 |
314,500 |
312,910 |
1,83 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,020 |
22:00 |
-2,570 |
-0,80% |
317,020 |
318,000 |
319,590 |
2,02 Mio. |
|
|
ANSYS |
901492 |
325,130 |
22:00 |
-2,095 |
-0,64% |
321,050 |
325,300 |
327,225 |
791.576,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
326,500 |
22:00 |
+4,420 |
+1,37% |
327,050 |
327,950 |
322,080 |
2,22 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
389,510 |
22:00 |
-0,920 |
-0,24% |
389,300 |
390,650 |
390,430 |
4,07 Mio. |
|
|
Intuitive Surgical |
888024 |
435,000 |
22:00 |
+5,000 |
+1,16% |
431,800 |
438,000 |
430,000 |
1,38 Mio. |
|
|
Microsoft Corp |
870747 |
446,340 |
22:00 |
-2,030 |
-0,45% |
446,050 |
446,140 |
448,370 |
16,42 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
467,280 |
22:00 |
-6,410 |
-1,35% |
467,700 |
469,000 |
473,690 |
1,21 Mio. |
|
|
Meta Platforms |
A1JWVX |
499,490 |
22:00 |
-7,140 |
-1,41% |
499,470 |
499,720 |
506,630 |
12,85 Mio. |
|
|
IDEXX Laboratories |
888210 |
503,600 |
22:00 |
-0,730 |
-0,14% |
502,000 |
509,410 |
504,330 |
621.647,00 |
|
|
Adobe |
871981 |
522,250 |
22:00 |
+3,510 |
+0,68% |
523,000 |
523,300 |
518,740 |
4,22 Mio. |
|
|
Roper Technologies |
883563 |
560,100 |
22:00 |
+6,510 |
+1,18% |
552,080 |
896,280 |
553,590 |
492.492,00 |
|
|
Intuit |
886053 |
609,680 |
22:00 |
+7,160 |
+1,19% |
606,520 |
611,700 |
602,520 |
1,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
620,310 |
22:00 |
+7,590 |
+1,24% |
608,000 |
621,000 |
612,720 |
1,02 Mio. |
|
|
Netflix |
552484 |
685,670 |
22:00 |
+9,840 |
+1,46% |
685,680 |
686,000 |
675,830 |
2,85 Mio. |
|
|
Cintas Corp |
880205 |
711,010 |
22:00 |
+3,570 |
+0,50% |
710,440 |
711,030 |
707,440 |
456.871,00 |
|
|
KLA Corp |
865884 |
863,310 |
22:00 |
+14,430 |
+1,70% |
853,960 |
882,450 |
848,880 |
877.273,00 |
|
|
Costco Wholesale Corp |
888351 |
870,750 |
22:00 |
+2,840 |
+0,33% |
870,750 |
871,750 |
867,910 |
1,72 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.039,110 |
22:00 |
-6,260 |
-0,60% |
1.010,000 |
1.055,000 |
1.045,370 |
372.089,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.056,650 |
22:00 |
+13,400 |
+1,28% |
1.056,730 |
1.057,250 |
1.043,250 |
385.443,00 |
|
|
ASML Holding NV |
A1J85V |
1.061,380 |
22:00 |
+8,910 |
+0,85% |
1.050,010 |
1.069,990 |
1.052,470 |
1,02 Mio. |
|
|
Lam Research Corp |
869686 |
1.089,580 |
22:00 |
+17,880 |
+1,67% |
1.088,620 |
1.100,000 |
1.071,700 |
1,10 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.573,400 |
22:00 |
+14,170 |
+0,91% |
1.556,000 |
1.590,000 |
1.559,230 |
248.890,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.802,520 |
22:00 |
-26,350 |
-1,44% |
1.794,520 |
1.796,900 |
1.828,870 |
8,51 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.973,180 |
22:00 |
+20,110 |
+0,51% |
3.814,000 |
4.000,000 |
3.953,070 |
179.598,00 |
|