| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.869,44 |
23:16 |
+61,09 |
+0,32% |
- |
- |
18.808,35 |
0,00 |
|
|
Advanced Micro Devices |
863186 |
171,660 |
23:31 |
+5,300 |
+3,19% |
171,630 |
171,650 |
166,360 |
66,37 Mio. |
|
|
NVIDIA Corp |
918422 |
1.140,593 |
23:31 |
+75,903 |
+7,13% |
1.145,000 |
1.145,240 |
1.064,690 |
64,79 Mio. |
|
|
Tesla |
A1CX3T |
176,740 |
23:31 |
-2,500 |
-1,39% |
176,120 |
176,200 |
179,240 |
59,62 Mio. |
|
|
Apple |
865985 |
190,130 |
23:30 |
+0,150 |
+0,08% |
190,110 |
190,130 |
189,980 |
52,18 Mio. |
|
|
Intel Corp |
855681 |
31,130 |
23:31 |
+0,410 |
+1,33% |
31,040 |
31,090 |
30,720 |
36,75 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,865 |
23:29 |
+0,140 |
+1,81% |
7,830 |
7,850 |
7,725 |
29,94 Mio. |
|
|
Amazon.com |
906866 |
182,210 |
23:30 |
+1,460 |
+0,81% |
182,050 |
182,150 |
180,750 |
29,87 Mio. |
|
|
Alphabet |
A14Y6F |
176,390 |
23:28 |
+1,400 |
+0,80% |
176,400 |
176,600 |
174,990 |
20,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
15,380 |
23:31 |
-0,650 |
-4,05% |
15,360 |
15,370 |
16,030 |
20,06 Mio. |
|
|
Cisco Systems |
878841 |
46,280 |
22:43 |
-0,140 |
-0,30% |
46,190 |
46,280 |
46,420 |
18,17 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,725 |
23:28 |
-7,845 |
-4,98% |
149,800 |
150,000 |
157,570 |
17,82 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,760 |
23:29 |
+0,010 |
+0,36% |
2,760 |
2,770 |
2,750 |
17,23 Mio. |
|
|
Comcast Corp |
157484 |
38,560 |
23:29 |
+0,020 |
+0,05% |
38,400 |
38,640 |
38,540 |
16,94 Mio. |
|
|
Microsoft Corp |
870747 |
430,320 |
23:30 |
+0,160 |
+0,04% |
429,800 |
430,100 |
430,160 |
15,70 Mio. |
|
|
Alphabet |
A14Y6H |
178,060 |
23:27 |
+1,730 |
+0,98% |
178,000 |
178,140 |
176,330 |
15,64 Mio. |
|
|
Micron Technology |
869020 |
132,680 |
23:31 |
+3,190 |
+2,46% |
133,030 |
133,100 |
129,490 |
14,12 Mio. |
|
|
QUALCOMM |
883121 |
213,080 |
23:31 |
+2,720 |
+1,29% |
212,350 |
213,500 |
210,360 |
12,48 Mio. |
|
|
Marvell Technology |
A3CNLD |
78,330 |
23:31 |
+1,650 |
+2,15% |
78,450 |
78,560 |
76,680 |
12,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,170 |
23:28 |
+0,530 |
+0,86% |
62,000 |
62,250 |
61,640 |
11,15 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,650 |
23:26 |
-1,050 |
-1,99% |
51,750 |
52,000 |
52,700 |
10,85 Mio. |
|
|
Meta Platforms |
A1JWVX |
479,920 |
23:30 |
+1,700 |
+0,36% |
479,200 |
479,270 |
478,220 |
10,16 Mio. |
|
|
CSX Corp |
865857 |
33,485 |
23:26 |
-0,295 |
-0,87% |
33,300 |
33,740 |
33,780 |
9,95 Mio. |
|
|
Starbucks Corp |
884437 |
77,500 |
23:31 |
-1,370 |
-1,74% |
77,520 |
77,550 |
78,870 |
8,82 Mio. |
|
|
Texas Instruments |
852654 |
199,390 |
23:30 |
+0,210 |
+0,11% |
199,170 |
199,500 |
199,180 |
8,66 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,710 |
23:27 |
-0,480 |
-1,40% |
33,450 |
33,980 |
34,190 |
8,07 Mio. |
|
|
Workday |
A1J39P |
215,260 |
23:29 |
-5,650 |
-2,56% |
215,100 |
215,400 |
220,910 |
7,42 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,030 |
23:29 |
-0,820 |
-2,29% |
35,050 |
35,100 |
35,850 |
7,36 Mio. |
|
|
Moderna |
A2N9D9 |
153,200 |
23:26 |
-13,410 |
-8,05% |
153,350 |
153,800 |
166,610 |
6,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,570 |
23:25 |
-0,730 |
-1,07% |
67,100 |
69,240 |
68,300 |
6,18 Mio. |
|
|
PepsiCo |
851995 |
173,410 |
23:27 |
-4,580 |
-2,57% |
173,010 |
173,370 |
177,990 |
6,18 Mio. |
|
|
Exelon Corp |
852011 |
36,780 |
22:02 |
+0,090 |
+0,25% |
36,780 |
36,800 |
36,690 |
5,89 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,650 |
23:31 |
+1,090 |
+1,50% |
73,160 |
75,250 |
72,560 |
5,79 Mio. |
|
|
Airbnb |
A2QG35 |
147,030 |
23:27 |
+2,560 |
+1,77% |
146,770 |
146,910 |
144,470 |
5,74 Mio. |
|
|
T-Mobile US |
A1T7LU |
167,320 |
23:27 |
+1,320 |
+0,80% |
167,010 |
168,400 |
166,000 |
5,73 Mio. |
|
|
Gilead Sciences |
885823 |
63,920 |
23:30 |
-1,760 |
-2,68% |
63,920 |
64,130 |
65,680 |
5,59 Mio. |
|
|
Applied Materials |
865177 |
221,320 |
23:31 |
+0,430 |
+0,19% |
221,320 |
222,400 |
220,890 |
5,51 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
23:26 |
+0,040 |
+0,12% |
31,990 |
32,690 |
32,370 |
4,98 Mio. |
|
|
Fortinet |
A0YEFE |
59,470 |
23:29 |
-1,880 |
-3,06% |
59,400 |
59,460 |
61,350 |
4,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
98,820 |
23:02 |
+0,590 |
+0,60% |
96,800 |
97,990 |
98,230 |
4,62 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
308,010 |
23:27 |
-13,590 |
-4,23% |
308,590 |
308,900 |
321,600 |
4,60 Mio. |
|
|
Zscaler |
A2JF28 |
164,180 |
23:30 |
-7,460 |
-4,35% |
161,960 |
162,900 |
171,640 |
4,26 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,610 |
22:55 |
-1,930 |
-2,46% |
76,560 |
76,610 |
78,540 |
4,20 Mio. |
|
|
Electronic Arts |
878372 |
132,030 |
22:49 |
-3,030 |
-2,24% |
131,010 |
136,280 |
135,060 |
4,17 Mio. |
|
|
Copart |
893807 |
52,730 |
23:21 |
-1,290 |
-2,39% |
52,500 |
52,700 |
54,020 |
4,16 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
164,830 |
23:18 |
-4,030 |
-2,39% |
164,500 |
164,960 |
168,860 |
3,89 Mio. |
|
|
Ross Stores |
870053 |
137,640 |
23:29 |
-4,490 |
-3,16% |
137,910 |
138,450 |
142,130 |
3,86 Mio. |
|
|
DoorDash |
A2QHEA |
112,440 |
23:05 |
-0,390 |
-0,35% |
112,440 |
112,730 |
112,830 |
3,39 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
346,690 |
23:24 |
-4,780 |
-1,36% |
347,000 |
348,000 |
351,470 |
3,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
50,020 |
23:00 |
-0,730 |
-1,44% |
49,940 |
50,320 |
50,750 |
2,92 Mio. |
|
|
lululemon athletica |
A0MXBY |
295,210 |
23:29 |
-7,795 |
-2,57% |
294,500 |
295,050 |
303,005 |
2,84 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,860 |
22:13 |
-1,460 |
-2,14% |
66,710 |
68,350 |
68,320 |
2,79 Mio. |
|
|
Fastenal Company |
887891 |
64,760 |
23:25 |
-1,260 |
-1,91% |
64,760 |
65,220 |
66,020 |
2,76 Mio. |
|
|
Analog Devices |
862485 |
233,440 |
23:30 |
+0,930 |
+0,40% |
233,550 |
236,510 |
232,510 |
2,67 Mio. |
|
|
American Electric Power Compan |
850222 |
88,620 |
23:26 |
-0,350 |
-0,39% |
88,210 |
89,030 |
88,970 |
2,65 Mio. |
|
|
Intuit |
886053 |
600,230 |
23:26 |
-6,760 |
-1,11% |
599,200 |
603,000 |
606,990 |
2,64 Mio. |
|
|
Amgen |
867900 |
300,190 |
23:21 |
-5,650 |
-1,85% |
300,000 |
301,880 |
305,840 |
2,63 Mio. |
|
|
Netflix |
552484 |
649,000 |
23:28 |
+2,250 |
+0,35% |
650,500 |
650,700 |
646,750 |
2,61 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
231,370 |
23:25 |
+0,740 |
+0,32% |
230,490 |
231,900 |
230,630 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
478,620 |
23:25 |
+3,190 |
+0,67% |
476,880 |
478,300 |
475,430 |
2,57 Mio. |
|
|
Xcel Energy |
855009 |
53,740 |
23:26 |
+0,020 |
+0,04% |
53,500 |
54,100 |
53,720 |
2,56 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,310 |
22:02 |
+0,250 |
+0,14% |
173,220 |
173,320 |
173,060 |
2,52 Mio. |
|
|
PACCAR |
861114 |
107,950 |
23:14 |
-1,480 |
-1,35% |
107,500 |
107,940 |
109,430 |
2,52 Mio. |
|
|
Paychex |
868284 |
120,270 |
22:02 |
-3,960 |
-3,19% |
120,270 |
120,290 |
124,230 |
2,48 Mio. |
|
|
Honeywell International |
870153 |
199,200 |
23:27 |
-0,490 |
-0,25% |
198,770 |
199,920 |
199,690 |
2,42 Mio. |
|
|
Broadcom |
A2JG9Z |
1.413,690 |
23:21 |
+5,850 |
+0,42% |
1.415,500 |
1.417,460 |
1.407,840 |
2,29 Mio. |
|
|
Take-Two Interactive Software |
914508 |
156,790 |
23:04 |
+2,190 |
+1,42% |
156,000 |
157,000 |
154,600 |
2,22 Mio. |
|
|
Datadog |
A2PSFR |
122,180 |
22:53 |
-1,420 |
-1,15% |
122,250 |
122,660 |
123,600 |
2,20 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,030 |
23:26 |
-2,340 |
-2,03% |
112,570 |
113,310 |
115,370 |
2,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
813,190 |
23:31 |
+3,460 |
+0,43% |
812,000 |
813,780 |
809,730 |
1,98 Mio. |
|
|
CoStar Group |
922134 |
83,240 |
23:26 |
-2,690 |
-3,13% |
82,790 |
83,730 |
85,930 |
1,96 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,110 |
22:05 |
+0,360 |
+0,38% |
95,090 |
95,280 |
94,750 |
1,90 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,760 |
22:49 |
-1,090 |
-1,37% |
78,200 |
79,000 |
79,850 |
1,85 Mio. |
|
|
Autodesk |
869964 |
210,430 |
23:18 |
-4,460 |
-2,08% |
207,000 |
212,970 |
214,890 |
1,85 Mio. |
|
|
DexCom |
A0D9T1 |
127,400 |
23:26 |
+0,030 |
+0,02% |
126,840 |
129,500 |
127,370 |
1,80 Mio. |
|
|
MongoDB |
A2DYB1 |
335,860 |
23:13 |
-13,880 |
-3,97% |
335,250 |
335,540 |
349,740 |
1,72 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
279,630 |
23:18 |
+2,460 |
+0,89% |
279,650 |
289,890 |
277,170 |
1,50 Mio. |
|
|
Illumina |
927079 |
105,070 |
22:49 |
-1,410 |
-1,32% |
103,000 |
105,300 |
106,480 |
1,49 Mio. |
|
|
Automatic Data Processing |
850347 |
243,300 |
22:02 |
-5,600 |
-2,25% |
241,000 |
243,300 |
248,900 |
1,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
296,330 |
23:24 |
+2,050 |
+0,70% |
292,000 |
298,000 |
294,280 |
1,48 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
446,880 |
23:16 |
-10,070 |
-2,20% |
446,880 |
455,000 |
456,950 |
1,38 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,770 |
23:02 |
+4,310 |
+2,23% |
197,760 |
198,530 |
193,460 |
1,30 Mio. |
|
|
ASML Holding NV |
A1J85V |
992,100 |
23:12 |
+35,880 |
+3,75% |
991,120 |
995,000 |
956,220 |
1,18 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,330 |
23:27 |
-0,750 |
-1,03% |
36,130 |
74,210 |
73,080 |
1,08 Mio. |
|
|
Marriott International |
913070 |
234,140 |
23:30 |
-2,450 |
-1,04% |
233,560 |
234,750 |
236,590 |
993.769,00 |
|
|
Lam Research Corp |
869686 |
971,260 |
23:24 |
+0,690 |
+0,07% |
969,000 |
972,500 |
970,570 |
993.223,00 |
|
|
Intuitive Surgical |
888024 |
401,010 |
23:22 |
-3,840 |
-0,95% |
393,000 |
401,400 |
404,850 |
964.137,00 |
|
|
Synopsys |
883703 |
588,420 |
23:02 |
+1,020 |
+0,17% |
587,000 |
594,830 |
587,400 |
890.511,00 |
|
|
CDW Corp |
A1W0KL |
225,200 |
23:25 |
-5,860 |
-2,54% |
224,380 |
226,010 |
231,060 |
840.173,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
271,400 |
23:25 |
-0,060 |
-0,02% |
271,370 |
272,370 |
271,460 |
773.857,00 |
|
|
Verisk Analytics |
A0YA2M |
248,870 |
23:25 |
-2,710 |
-1,08% |
248,110 |
249,620 |
251,580 |
770.395,00 |
|
|
Biogen |
789617 |
218,860 |
23:25 |
+1,050 |
+0,48% |
215,200 |
221,000 |
217,810 |
633.168,00 |
|
|
KLA Corp |
865884 |
786,140 |
23:04 |
+7,080 |
+0,91% |
758,680 |
785,990 |
779,060 |
600.996,00 |
|
|
Roper Technologies |
883563 |
533,250 |
22:33 |
-11,410 |
-2,09% |
516,940 |
544,220 |
544,660 |
518.325,00 |
|
|
IDEXX Laboratories |
888210 |
505,360 |
23:04 |
-11,140 |
-2,16% |
505,100 |
507,000 |
516,500 |
499.261,00 |
|
|
O'Reilly Automotive |
A1H5JY |
956,880 |
23:16 |
-30,080 |
-3,05% |
925,000 |
1.050,000 |
986,960 |
480.987,00 |
|
|
ANSYS |
901492 |
328,080 |
23:02 |
-3,030 |
-0,92% |
325,510 |
332,170 |
331,110 |
466.643,00 |
|
|
Cintas Corp |
880205 |
670,330 |
23:07 |
-12,480 |
-1,83% |
648,650 |
745,000 |
682,810 |
451.776,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,160 |
22:02 |
-11,860 |
-1,20% |
972,010 |
973,170 |
985,020 |
336.828,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.708,280 |
23:26 |
+14,710 |
+0,87% |
1.700,300 |
1.716,990 |
1.693,570 |
254.710,00 |
|
|
Booking Holdings |
A2JEXP |
3.793,610 |
23:26 |
-1,740 |
-0,05% |
3.661,000 |
3.820,000 |
3.795,350 |
170.661,00 |
|