| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.736,75 |
22:38 |
-132,68 |
-0,70% |
- |
- |
18.869,44 |
0,00 |
|
|
Adobe |
871981 |
477,870 |
22:00 |
-0,560 |
-0,12% |
468,500 |
469,000 |
478,430 |
2,12 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,260 |
22:00 |
-6,350 |
-3,70% |
164,700 |
164,890 |
171,610 |
56,21 Mio. |
|
|
Airbnb |
A2QG35 |
146,650 |
22:00 |
-0,360 |
-0,24% |
146,610 |
146,650 |
147,010 |
2,57 Mio. |
|
|
Alphabet |
A14Y6F |
175,900 |
22:00 |
-0,500 |
-0,28% |
176,360 |
176,490 |
176,400 |
22,22 Mio. |
|
|
Alphabet |
A14Y6H |
177,460 |
22:00 |
-0,560 |
-0,31% |
177,900 |
177,960 |
178,020 |
14,92 Mio. |
|
|
Amazon.com |
906866 |
182,090 |
22:00 |
-0,060 |
-0,03% |
181,900 |
181,990 |
182,150 |
30,20 Mio. |
|
|
American Electric Power Compan |
850222 |
87,460 |
22:00 |
-1,160 |
-1,31% |
87,470 |
88,080 |
88,620 |
2,44 Mio. |
|
|
Amgen |
867900 |
296,650 |
22:00 |
-3,540 |
-1,18% |
296,810 |
298,350 |
300,190 |
2,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
228,180 |
22:00 |
-5,260 |
-2,25% |
227,110 |
228,040 |
233,440 |
3,00 Mio. |
|
|
ANSYS |
901492 |
322,440 |
22:00 |
-5,640 |
-1,72% |
321,620 |
331,300 |
328,080 |
460.055,00 |
|
|
Apple |
865985 |
190,370 |
22:00 |
+0,380 |
+0,20% |
190,010 |
190,090 |
189,990 |
52,74 Mio. |
|
|
Applied Materials |
865177 |
219,150 |
22:00 |
-2,170 |
-0,98% |
217,200 |
219,520 |
221,320 |
4,13 Mio. |
|
|
ASML Holding NV |
A1J85V |
957,880 |
22:00 |
-33,970 |
-3,42% |
955,000 |
968,590 |
991,850 |
900.039,00 |
|
|
AstraZeneca PLC |
886715 |
76,080 |
22:00 |
-0,540 |
-0,70% |
75,970 |
77,250 |
76,620 |
4,54 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
165,680 |
22:00 |
+0,860 |
+0,52% |
161,000 |
165,180 |
164,820 |
4,53 Mio. |
|
|
Autodesk |
869964 |
208,490 |
22:00 |
-1,960 |
-0,93% |
207,000 |
210,700 |
210,450 |
2,97 Mio. |
|
|
Automatic Data Processing |
850347 |
240,090 |
22:00 |
-3,210 |
-1,32% |
240,090 |
245,750 |
243,300 |
1,53 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,940 |
22:00 |
-0,470 |
-1,45% |
31,940 |
32,180 |
32,410 |
4,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
214,480 |
22:00 |
-4,250 |
-1,94% |
214,460 |
218,450 |
218,730 |
980.362,00 |
|
|
Booking Holdings |
A2JEXP |
3.741,180 |
22:00 |
-48,940 |
-1,29% |
3.736,000 |
3.742,000 |
3.790,120 |
217.214,00 |
|
|
Broadcom |
A2JG9Z |
1.390,710 |
22:00 |
-21,740 |
-1,54% |
1.385,890 |
1.387,300 |
1.412,450 |
2,67 Mio. |
|
|
Cadence Design Systems |
873567 |
291,850 |
22:00 |
-4,360 |
-1,47% |
289,000 |
293,000 |
296,210 |
1,77 Mio. |
|
|
CDW Corp |
A1W0KL |
220,750 |
22:00 |
-4,450 |
-1,98% |
220,380 |
230,000 |
225,200 |
1,35 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,350 |
22:00 |
-0,070 |
-0,03% |
271,500 |
273,960 |
271,420 |
804.052,00 |
|
|
Cintas Corp |
880205 |
663,520 |
22:00 |
-6,810 |
-1,02% |
662,640 |
663,770 |
670,330 |
426.229,00 |
|
|
Cisco Systems |
878841 |
46,110 |
22:00 |
-0,170 |
-0,37% |
46,350 |
46,450 |
46,280 |
15,60 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,430 |
22:00 |
-0,880 |
-1,22% |
71,430 |
73,750 |
72,310 |
1,65 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,120 |
22:00 |
-0,740 |
-1,11% |
66,040 |
66,790 |
66,860 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,960 |
22:00 |
-0,580 |
-1,50% |
37,940 |
38,090 |
38,540 |
23,96 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,740 |
22:00 |
-10,530 |
-4,55% |
220,200 |
221,190 |
231,270 |
3,42 Mio. |
|
|
Copart |
893807 |
52,140 |
22:00 |
-0,590 |
-1,12% |
52,140 |
52,490 |
52,730 |
4,69 Mio. |
|
|
CoStar Group |
922134 |
80,200 |
22:00 |
-3,060 |
-3,68% |
80,130 |
81,010 |
83,260 |
2,32 Mio. |
|
|
Costco Wholesale Corp |
888351 |
807,220 |
22:00 |
-5,950 |
-0,73% |
806,530 |
808,980 |
813,170 |
1,89 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
349,520 |
22:00 |
+2,700 |
+0,78% |
347,600 |
348,500 |
346,820 |
2,61 Mio. |
|
|
CSX Corp |
865857 |
33,240 |
22:00 |
-0,240 |
-0,72% |
33,240 |
33,730 |
33,480 |
8,65 Mio. |
|
|
Datadog |
A2PSFR |
121,680 |
22:00 |
-0,430 |
-0,35% |
119,200 |
120,000 |
122,110 |
1,77 Mio. |
|
|
DexCom |
A0D9T1 |
127,710 |
22:00 |
+0,330 |
+0,26% |
127,640 |
128,500 |
127,380 |
1,10 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
195,060 |
22:00 |
-2,700 |
-1,37% |
195,020 |
198,530 |
197,760 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
113,830 |
22:00 |
+0,810 |
+0,72% |
113,780 |
114,900 |
113,020 |
2,23 Mio. |
|
|
DoorDash |
A2QHEA |
111,720 |
22:00 |
-0,720 |
-0,64% |
111,500 |
111,690 |
112,440 |
4,08 Mio. |
|
|
Electronic Arts |
878372 |
131,970 |
22:00 |
-0,080 |
-0,06% |
131,980 |
132,830 |
132,050 |
2,40 Mio. |
|
|
Exelon Corp |
852011 |
36,180 |
22:00 |
-0,600 |
-1,63% |
36,180 |
36,560 |
36,780 |
4,85 Mio. |
|
|
Fastenal Company |
887891 |
64,480 |
22:00 |
-0,280 |
-0,43% |
64,450 |
65,120 |
64,760 |
3,00 Mio. |
|
|
Fortinet |
A0YEFE |
59,730 |
22:00 |
+0,280 |
+0,47% |
59,640 |
59,830 |
59,450 |
4,59 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,420 |
22:00 |
-0,330 |
-0,42% |
78,450 |
78,980 |
78,750 |
2,39 Mio. |
|
|
Gilead Sciences |
885823 |
63,540 |
22:00 |
-0,400 |
-0,63% |
63,550 |
63,640 |
63,940 |
4,44 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,660 |
22:00 |
-1,360 |
-2,72% |
48,450 |
49,500 |
50,020 |
1,75 Mio. |
|
|
Honeywell International |
870153 |
197,090 |
22:00 |
-2,090 |
-1,05% |
197,070 |
197,110 |
199,180 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
498,420 |
22:00 |
-6,980 |
-1,38% |
497,010 |
504,840 |
505,400 |
406.528,00 |
|
|
Illumina |
927079 |
101,760 |
22:00 |
-3,270 |
-3,11% |
101,000 |
101,740 |
105,030 |
2,29 Mio. |
|
|
Intel Corp |
855681 |
30,130 |
22:00 |
-0,930 |
-2,99% |
30,210 |
30,230 |
31,060 |
34,58 Mio. |
|
|
Intuit |
886053 |
598,620 |
22:00 |
-1,400 |
-0,23% |
595,260 |
598,000 |
600,020 |
1,86 Mio. |
|
|
Intuitive Surgical |
888024 |
398,400 |
22:00 |
-2,630 |
-0,66% |
399,000 |
401,000 |
401,030 |
956.221,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,680 |
22:00 |
-0,030 |
-0,09% |
33,670 |
33,890 |
33,710 |
3,46 Mio. |
|
|
KLA Corp |
865884 |
772,370 |
22:00 |
-13,770 |
-1,75% |
762,000 |
772,000 |
786,140 |
785.986,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,670 |
22:00 |
-0,380 |
-1,08% |
34,670 |
34,800 |
35,050 |
8,27 Mio. |
|
|
Lam Research Corp |
869686 |
953,240 |
22:00 |
-18,020 |
-1,86% |
949,520 |
956,150 |
971,260 |
875.725,00 |
|
|
lululemon athletica |
A0MXBY |
298,350 |
22:00 |
+3,100 |
+1,05% |
298,000 |
298,740 |
295,250 |
2,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
228,560 |
22:00 |
-5,580 |
-2,38% |
228,460 |
228,560 |
234,140 |
1,16 Mio. |
|
|
Marvell Technology |
A3CNLD |
75,780 |
22:00 |
-2,550 |
-3,26% |
75,620 |
75,790 |
78,330 |
9,02 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.710,295 |
22:00 |
+2,295 |
+0,13% |
1.679,870 |
1.715,980 |
1.708,000 |
268.762,00 |
|
|
Meta Platforms |
A1JWVX |
474,740 |
22:00 |
-5,180 |
-1,08% |
474,000 |
475,140 |
479,920 |
9,18 Mio. |
|
|
Microchip Technology |
886105 |
95,560 |
22:00 |
-3,260 |
-3,30% |
94,370 |
95,560 |
98,820 |
7,52 Mio. |
|
|
Micron Technology |
869020 |
131,580 |
22:00 |
-1,090 |
-0,82% |
130,740 |
130,990 |
132,670 |
11,11 Mio. |
|
|
Microsoft Corp |
870747 |
429,510 |
22:00 |
-0,810 |
-0,19% |
426,110 |
426,600 |
430,320 |
15,36 Mio. |
|
|
Moderna |
A2N9D9 |
147,920 |
22:00 |
-5,280 |
-3,45% |
146,250 |
147,000 |
153,200 |
5,45 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,950 |
22:00 |
-0,620 |
-0,92% |
66,700 |
67,200 |
67,570 |
5,17 Mio. |
|
|
MongoDB |
A2DYB1 |
334,010 |
22:00 |
-1,850 |
-0,55% |
328,500 |
330,990 |
335,860 |
1,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,130 |
22:00 |
+0,480 |
+0,93% |
52,130 |
52,150 |
51,650 |
12,66 Mio. |
|
|
Netflix |
552484 |
654,620 |
22:00 |
+5,620 |
+0,87% |
653,330 |
654,900 |
649,000 |
3,57 Mio. |
|
|
NVIDIA Corp |
918422 |
1.147,560 |
22:00 |
+8,550 |
+0,75% |
1.140,960 |
1.141,490 |
1.139,010 |
54,80 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,830 |
22:00 |
-5,800 |
-2,07% |
269,000 |
272,850 |
279,630 |
1,69 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
958,630 |
22:00 |
+1,120 |
+0,12% |
956,210 |
958,610 |
957,510 |
429.109,00 |
|
|
Old Dominion Freight Line |
923655 |
171,370 |
22:00 |
-1,940 |
-1,12% |
171,080 |
175,000 |
173,310 |
1,62 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,020 |
22:00 |
-2,630 |
-3,57% |
70,870 |
70,970 |
73,650 |
4,95 Mio. |
|
|
PACCAR |
861114 |
105,250 |
22:00 |
-2,700 |
-2,50% |
105,230 |
105,360 |
107,950 |
2,12 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
306,830 |
22:00 |
-1,180 |
-0,38% |
306,010 |
306,600 |
308,010 |
2,62 Mio. |
|
|
Paychex |
868284 |
118,750 |
22:00 |
-1,520 |
-1,26% |
118,750 |
122,890 |
120,270 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
61,050 |
22:00 |
-1,120 |
-1,80% |
61,020 |
61,040 |
62,170 |
8,06 Mio. |
|
|
PDD Holdings |
A2JRK6 |
151,300 |
22:00 |
+1,580 |
+1,06% |
151,250 |
151,460 |
149,720 |
12,10 Mio. |
|
|
PepsiCo |
851995 |
171,210 |
22:00 |
-2,170 |
-1,25% |
171,060 |
171,550 |
173,380 |
5,11 Mio. |
|
|
QUALCOMM |
883121 |
207,870 |
22:00 |
-5,210 |
-2,45% |
207,500 |
208,000 |
213,080 |
11,86 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
966,490 |
22:00 |
-6,670 |
-0,69% |
966,490 |
967,560 |
973,160 |
341.449,00 |
|
|
Roper Technologies |
883563 |
531,180 |
22:00 |
-1,840 |
-0,35% |
530,040 |
554,000 |
533,020 |
395.292,00 |
|
|
Ross Stores |
870053 |
139,110 |
22:00 |
+1,470 |
+1,07% |
139,220 |
142,000 |
137,640 |
2,50 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
22:00 |
-0,030 |
-1,09% |
2,740 |
2,750 |
2,760 |
16,86 Mio. |
|
|
Starbucks Corp |
884437 |
76,880 |
22:00 |
-0,600 |
-0,77% |
76,890 |
76,920 |
77,480 |
8,93 Mio. |
|
|
Synopsys |
883703 |
580,270 |
22:00 |
-7,670 |
-1,30% |
575,050 |
590,000 |
587,940 |
984.716,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
168,930 |
22:00 |
+1,620 |
+0,97% |
168,880 |
169,440 |
167,310 |
5,64 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,680 |
22:00 |
+2,890 |
+1,84% |
159,390 |
159,650 |
156,790 |
2,03 Mio. |
|
|
Tesla |
A1CX3T |
176,210 |
22:00 |
-0,540 |
-0,31% |
175,830 |
175,950 |
176,750 |
54,48 Mio. |
|
|
Texas Instruments |
852654 |
194,890 |
22:00 |
-4,710 |
-2,36% |
194,640 |
194,860 |
199,600 |
5,60 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,450 |
22:00 |
+0,360 |
+0,38% |
94,900 |
95,100 |
95,090 |
2,57 Mio. |
|
|
Verisk Analytics |
A0YA2M |
247,050 |
22:00 |
-1,820 |
-0,73% |
246,920 |
247,040 |
248,870 |
636.327,00 |
|
|
Vertex Pharmaceuticals |
882807 |
441,310 |
22:00 |
-5,570 |
-1,25% |
441,240 |
465,000 |
446,880 |
966.915,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
14,890 |
22:00 |
-0,490 |
-3,19% |
14,900 |
14,920 |
15,380 |
21,25 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,660 |
22:00 |
-0,210 |
-2,67% |
7,670 |
7,740 |
7,870 |
21,16 Mio. |
|
|
Workday |
A1J39P |
211,580 |
22:00 |
-3,860 |
-1,79% |
208,200 |
208,780 |
215,440 |
3,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,330 |
22:00 |
-0,410 |
-0,76% |
53,310 |
54,100 |
53,740 |
2,50 Mio. |
|
|
Zscaler |
A2JF28 |
164,370 |
22:00 |
+0,210 |
+0,13% |
163,160 |
164,370 |
164,160 |
2,00 Mio. |
|