| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.074,67 |
22:25 |
+73,72 |
+0,39% |
- |
- |
19.000,95 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,030 |
22:00 |
-21,060 |
-0,55% |
3.752,650 |
3.788,720 |
3.813,090 |
190.446,00 |
|
|
MercadoLibre |
A0MYNP |
1.601,880 |
22:00 |
+1,720 |
+0,11% |
1.600,370 |
1.614,000 |
1.600,160 |
169.241,00 |
|
|
Broadcom |
A2JG9Z |
1.441,380 |
22:00 |
+34,740 |
+2,47% |
1.440,500 |
1.441,500 |
1.406,640 |
2,67 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.042,270 |
22:00 |
+13,850 |
+1,35% |
1.024,380 |
1.044,990 |
1.028,420 |
898.570,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,550 |
22:00 |
-0,400 |
-0,04% |
1.001,640 |
1.002,560 |
1.002,950 |
207.164,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,130 |
22:00 |
-3,570 |
-0,36% |
974,200 |
975,140 |
978,700 |
315.693,00 |
|
|
Lam Research Corp |
869686 |
1.003,070 |
22:00 |
+40,350 |
+4,19% |
1.002,500 |
1.005,250 |
962,720 |
954.185,00 |
|
|
Costco Wholesale Corp |
888351 |
848,321 |
22:00 |
+2,741 |
+0,32% |
846,510 |
849,200 |
845,580 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
794,470 |
22:00 |
+25,500 |
+3,32% |
794,190 |
798,000 |
768,970 |
543.600,00 |
|
|
Cintas Corp |
880205 |
684,170 |
22:00 |
+2,000 |
+0,29% |
683,610 |
684,170 |
682,170 |
290.112,00 |
|
|
Netflix |
552484 |
644,650 |
22:00 |
+3,180 |
+0,50% |
643,000 |
644,900 |
641,470 |
1,55 Mio. |
|
|
Synopsys |
883703 |
576,380 |
22:00 |
+4,930 |
+0,86% |
573,050 |
576,180 |
571,450 |
504.821,00 |
|
|
Intuit |
886053 |
567,240 |
22:00 |
-6,660 |
-1,16% |
565,000 |
567,230 |
573,900 |
1,55 Mio. |
|
|
Roper Technologies |
883563 |
556,620 |
22:00 |
+2,590 |
+0,47% |
556,590 |
556,620 |
554,030 |
254.541,00 |
|
|
Meta Platforms |
A1JWVX |
502,600 |
22:00 |
+9,640 |
+1,96% |
502,400 |
502,450 |
492,960 |
10,59 Mio. |
|
|
IDEXX Laboratories |
888210 |
508,490 |
22:00 |
+10,980 |
+2,21% |
508,000 |
510,300 |
497,510 |
488.696,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,410 |
22:00 |
+0,370 |
+0,08% |
483,280 |
499,000 |
483,040 |
1,10 Mio. |
|
|
Adobe |
871981 |
459,980 |
22:00 |
-5,450 |
-1,17% |
459,000 |
460,200 |
465,430 |
2,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
428,000 |
22:00 |
+4,150 |
+0,98% |
427,360 |
427,500 |
423,850 |
11,41 Mio. |
|
|
Intuitive Surgical |
888024 |
418,380 |
22:00 |
+0,770 |
+0,18% |
415,000 |
422,000 |
417,610 |
812.310,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
374,450 |
22:00 |
+25,330 |
+7,26% |
374,640 |
375,000 |
349,120 |
15,17 Mio. |
|
|
ANSYS |
901492 |
323,550 |
22:00 |
-0,750 |
-0,23% |
321,250 |
326,000 |
324,300 |
199.498,00 |
|
|
lululemon athletica |
A0MXBY |
318,260 |
22:00 |
+0,400 |
+0,13% |
317,000 |
318,400 |
317,860 |
2,11 Mio. |
|
|
Amgen |
867900 |
304,730 |
22:00 |
-0,290 |
-0,10% |
303,500 |
303,750 |
305,020 |
1,63 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
309,050 |
22:00 |
+7,150 |
+2,37% |
307,700 |
308,990 |
301,900 |
2,88 Mio. |
|
|
Cadence Design Systems |
873567 |
296,220 |
22:00 |
+1,800 |
+0,61% |
292,000 |
296,000 |
294,420 |
801.033,00 |
|
|
Charter Communications |
A2AJX9 |
276,170 |
22:00 |
-0,660 |
-0,24% |
269,000 |
278,980 |
276,830 |
768.595,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,050 |
22:00 |
+5,160 |
+1,90% |
266,680 |
282,000 |
271,890 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
263,490 |
22:00 |
-0,510 |
-0,19% |
258,340 |
263,490 |
264,000 |
533.044,00 |
|
|
Automatic Data Processing |
850347 |
246,870 |
22:00 |
-5,450 |
-2,16% |
243,770 |
251,000 |
252,320 |
2,25 Mio. |
|
|
Analog Devices |
862485 |
235,460 |
22:00 |
+0,690 |
+0,29% |
219,080 |
238,000 |
234,770 |
1,90 Mio. |
|
|
Marriott International |
913070 |
232,740 |
22:00 |
+1,640 |
+0,71% |
232,710 |
232,780 |
231,100 |
1,03 Mio. |
|
|
Biogen |
789617 |
225,980 |
22:00 |
+0,550 |
+0,24% |
225,980 |
228,100 |
225,430 |
891.865,00 |
|
|
MongoDB |
A2DYB1 |
224,500 |
22:00 |
-2,520 |
-1,11% |
223,010 |
224,330 |
227,020 |
2,07 Mio. |
|
|
CDW Corp |
A1W0KL |
223,990 |
22:00 |
-0,250 |
-0,11% |
212,750 |
251,530 |
224,240 |
485.291,00 |
|
|
Applied Materials |
865177 |
228,160 |
22:00 |
+6,430 |
+2,90% |
227,500 |
228,870 |
221,730 |
4,78 Mio. |
|
|
Autodesk |
869964 |
218,210 |
22:00 |
+2,160 |
+1,00% |
216,000 |
218,640 |
216,050 |
1,65 Mio. |
|
|
Workday |
A1J39P |
212,730 |
22:00 |
-2,830 |
-1,31% |
212,580 |
214,990 |
215,560 |
2,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
210,840 |
22:00 |
+2,060 |
+0,99% |
208,000 |
211,000 |
208,780 |
2,05 Mio. |
|
|
QUALCOMM |
883121 |
209,400 |
22:00 |
+2,780 |
+1,35% |
208,180 |
209,000 |
206,620 |
5,53 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,710 |
22:00 |
+16,710 |
+8,44% |
214,000 |
214,870 |
198,000 |
4,84 Mio. |
|
|
Texas Instruments |
852654 |
197,630 |
22:00 |
+2,020 |
+1,03% |
194,950 |
197,620 |
195,610 |
3,21 Mio. |
|
|
Apple |
865985 |
193,120 |
22:00 |
-3,770 |
-1,91% |
193,070 |
193,120 |
196,890 |
95,25 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,970 |
22:00 |
+3,670 |
+1,93% |
193,970 |
195,000 |
190,300 |
803.712,00 |
|
|
Amazon.com |
906866 |
187,120 |
22:00 |
+2,820 |
+1,53% |
187,250 |
187,300 |
184,300 |
27,19 Mio. |
|
|
Zscaler |
A2JF28 |
183,960 |
22:00 |
+2,970 |
+1,64% |
182,500 |
185,000 |
180,990 |
2,72 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,690 |
22:00 |
+0,870 |
+0,48% |
180,600 |
182,490 |
179,820 |
5,63 Mio. |
|
|
Alphabet |
A14Y6H |
176,740 |
22:00 |
+0,790 |
+0,45% |
176,780 |
176,880 |
175,950 |
13,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
173,790 |
22:00 |
-3,690 |
-2,08% |
173,670 |
173,710 |
177,480 |
50,46 Mio. |
|
|
Alphabet |
A14Y6F |
175,050 |
22:00 |
+0,590 |
+0,34% |
175,150 |
175,350 |
174,460 |
18,53 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,150 |
22:00 |
+2,620 |
+1,55% |
171,140 |
171,220 |
168,530 |
1,54 Mio. |
|
|
PepsiCo |
851995 |
165,900 |
22:00 |
-5,140 |
-3,01% |
165,800 |
166,040 |
171,040 |
7,55 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,150 |
22:00 |
-1,210 |
-0,74% |
156,000 |
163,550 |
163,360 |
959.556,00 |
|
|
Take-Two Interactive Software |
914508 |
160,480 |
22:00 |
-4,290 |
-2,60% |
160,480 |
160,550 |
164,770 |
1,64 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,360 |
22:00 |
-7,510 |
-4,47% |
160,230 |
160,270 |
167,870 |
64,30 Mio. |
|
|
Airbnb |
A2QG35 |
148,040 |
22:00 |
+1,380 |
+0,94% |
147,200 |
148,060 |
146,660 |
2,67 Mio. |
|
|
Ross Stores |
870053 |
144,780 |
22:00 |
+0,505 |
+0,35% |
140,190 |
145,500 |
144,275 |
2,11 Mio. |
|
|
Moderna |
A2N9D9 |
148,700 |
22:00 |
-2,310 |
-1,53% |
147,010 |
148,150 |
151,010 |
4,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
148,499 |
22:00 |
+4,599 |
+3,20% |
148,500 |
148,620 |
143,900 |
5,70 Mio. |
|
|
Electronic Arts |
878372 |
136,230 |
22:00 |
-0,590 |
-0,43% |
134,000 |
139,000 |
136,820 |
1,44 Mio. |
|
|
Micron Technology |
869020 |
134,840 |
22:00 |
+3,900 |
+2,98% |
134,630 |
135,060 |
130,940 |
13,16 Mio. |
|
|
Paychex |
868284 |
121,980 |
22:00 |
-0,600 |
-0,49% |
120,000 |
123,290 |
122,580 |
2,14 Mio. |
|
|
NVIDIA Corp. |
918422 |
121,710 |
22:00 |
+0,822 |
+0,68% |
121,540 |
121,550 |
120,888 |
300,86 Mio. |
|
|
DexCom |
A0D9T1 |
116,570 |
22:00 |
+0,780 |
+0,67% |
115,100 |
116,850 |
115,790 |
1,85 Mio. |
|
|
Dollar Tree |
A0NFQC |
110,190 |
22:00 |
-1,100 |
-0,99% |
109,660 |
110,220 |
111,290 |
1,93 Mio. |
|
|
Datadog |
A2PSFR |
112,550 |
22:00 |
+3,080 |
+2,81% |
112,200 |
114,000 |
109,470 |
2,96 Mio. |
|
|
DoorDash |
A2QHEA |
112,230 |
22:00 |
-1,040 |
-0,92% |
112,230 |
112,270 |
113,270 |
4,46 Mio. |
|
|
Illumina |
927079 |
109,890 |
22:00 |
-3,810 |
-3,35% |
109,840 |
109,820 |
113,700 |
3,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,440 |
22:00 |
-0,230 |
-0,21% |
106,290 |
114,000 |
107,670 |
1,62 Mio. |
|
|
Microchip Technology |
886105 |
94,310 |
22:00 |
+1,460 |
+1,57% |
93,010 |
95,860 |
92,850 |
4,17 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,610 |
22:00 |
-1,560 |
-1,66% |
92,490 |
92,720 |
94,170 |
4,60 Mio. |
|
|
American Electric Power Compan |
850222 |
88,550 |
22:00 |
+0,250 |
+0,28% |
88,000 |
89,420 |
88,300 |
2,18 Mio. |
|
|
Starbucks Corp |
884437 |
81,615 |
22:00 |
+0,185 |
+0,23% |
81,400 |
81,670 |
81,430 |
7,72 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,210 |
22:00 |
+0,190 |
+0,24% |
80,210 |
81,000 |
80,020 |
3,16 Mio. |
|
|
CoStar Group |
922134 |
76,460 |
22:00 |
+0,250 |
+0,33% |
75,880 |
77,450 |
76,210 |
1,96 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,810 |
22:00 |
-0,530 |
-0,69% |
75,280 |
77,330 |
76,340 |
1,79 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,301 |
22:00 |
-0,129 |
-0,17% |
73,100 |
74,900 |
74,430 |
911.086,00 |
|
|
ON Semiconductor Corp |
930124 |
73,500 |
22:00 |
+1,190 |
+1,65% |
72,430 |
73,970 |
72,310 |
5,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,490 |
22:00 |
+1,500 |
+2,21% |
69,000 |
69,770 |
67,990 |
7,19 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,310 |
22:00 |
-0,500 |
-0,74% |
67,170 |
67,940 |
67,810 |
4,71 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,120 |
22:00 |
-0,180 |
-0,27% |
67,010 |
67,050 |
67,300 |
10,95 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,250 |
22:00 |
+1,310 |
+1,99% |
66,530 |
67,670 |
65,940 |
4,14 Mio. |
|
|
Gilead Sciences |
885823 |
65,250 |
22:00 |
+0,550 |
+0,85% |
65,260 |
65,280 |
64,700 |
10,24 Mio. |
|
|
Fastenal Company |
887891 |
63,340 |
22:00 |
-0,550 |
-0,86% |
63,200 |
63,960 |
63,890 |
2,55 Mio. |
|
|
Fortinet |
A0YEFE |
60,090 |
22:00 |
+0,370 |
+0,62% |
60,040 |
60,460 |
59,720 |
3,45 Mio. |
|
|
Xcel Energy |
855009 |
55,240 |
22:00 |
+0,500 |
+0,91% |
54,680 |
55,790 |
54,740 |
3,40 Mio. |
|
|
Copart |
893807 |
53,600 |
22:00 |
-0,160 |
-0,30% |
53,150 |
53,900 |
53,760 |
2,28 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,020 |
22:00 |
-1,670 |
-3,17% |
51,030 |
51,400 |
52,690 |
15,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,670 |
22:00 |
-0,260 |
-0,54% |
47,660 |
47,850 |
47,930 |
1,33 Mio. |
|
|
Cisco Systems |
878841 |
45,860 |
22:00 |
+0,020 |
+0,04% |
45,730 |
45,840 |
45,840 |
11,42 Mio. |
|
|
Comcast Corp |
157484 |
38,800 |
22:00 |
-0,160 |
-0,41% |
38,710 |
38,940 |
38,960 |
10,11 Mio. |
|
|
Exelon Corp |
852011 |
36,210 |
22:00 |
+0,040 |
+0,11% |
36,100 |
36,480 |
36,170 |
6,45 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,185 |
22:00 |
-0,445 |
-1,28% |
34,010 |
34,440 |
34,630 |
3,19 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,550 |
22:00 |
-0,840 |
-2,44% |
33,550 |
33,570 |
34,390 |
11,12 Mio. |
|
|
CSX Corp |
865857 |
32,930 |
22:00 |
+0,180 |
+0,55% |
32,920 |
32,930 |
32,750 |
7,18 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,440 |
22:00 |
+0,800 |
+2,53% |
32,440 |
32,930 |
31,640 |
8,40 Mio. |
|
|
Intel Corp |
855681 |
30,930 |
22:00 |
+0,190 |
+0,62% |
30,770 |
30,780 |
30,740 |
31,81 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
22:00 |
+0,100 |
+0,63% |
15,940 |
15,930 |
15,840 |
9,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,120 |
22:00 |
-0,150 |
-1,81% |
8,130 |
8,150 |
8,270 |
15,59 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,535 |
22:00 |
-0,025 |
-0,98% |
2,530 |
2,540 |
2,560 |
17,18 Mio. |
|