| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.000,95 |
22:04 |
-20,24 |
-0,11% |
- |
- |
19.021,19 |
0,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,120 |
22:00 |
+8,630 |
+2,53% |
349,650 |
349,880 |
340,490 |
4,30 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,900 |
22:00 |
+5,970 |
+2,02% |
301,000 |
303,000 |
295,930 |
2,59 Mio. |
|
|
Automatic Data Processing |
850347 |
252,320 |
22:00 |
+4,350 |
+1,75% |
252,180 |
252,390 |
247,970 |
1,64 Mio. |
|
|
Adobe |
871981 |
465,430 |
22:00 |
+7,300 |
+1,59% |
463,000 |
465,990 |
458,130 |
2,45 Mio. |
|
|
Verisk Analytics |
A0YA2M |
264,000 |
22:00 |
+4,000 |
+1,54% |
264,000 |
264,010 |
260,000 |
854.858,00 |
|
|
Gilead Sciences |
885823 |
64,700 |
22:00 |
+0,850 |
+1,33% |
64,680 |
64,620 |
63,850 |
5,54 Mio. |
|
|
Apple |
865985 |
196,890 |
22:00 |
+2,410 |
+1,24% |
196,870 |
196,880 |
194,480 |
52,47 Mio. |
|
|
Zscaler |
A2JF28 |
180,990 |
22:00 |
+2,060 |
+1,15% |
180,000 |
181,080 |
178,930 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
224,240 |
22:00 |
+2,430 |
+1,10% |
220,000 |
251,530 |
221,810 |
818.955,00 |
|
|
Intel Corp |
855681 |
30,740 |
22:00 |
+0,320 |
+1,05% |
30,770 |
30,780 |
30,420 |
31,90 Mio. |
|
|
Micron Technology |
869020 |
130,940 |
22:00 |
+0,870 |
+0,67% |
130,630 |
130,730 |
130,070 |
11,39 Mio. |
|
|
Roper Technologies |
883563 |
554,030 |
22:00 |
+3,670 |
+0,67% |
554,060 |
554,290 |
550,360 |
390.772,00 |
|
|
Advanced Micro Devices |
863186 |
167,870 |
22:00 |
+1,090 |
+0,65% |
167,610 |
167,680 |
166,780 |
43,40 Mio. |
|
|
Paychex |
868284 |
122,580 |
22:00 |
+0,750 |
+0,62% |
122,580 |
122,600 |
121,830 |
1,93 Mio. |
|
|
Copart |
893807 |
53,760 |
22:00 |
+0,290 |
+0,54% |
53,080 |
54,380 |
53,470 |
3,35 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,690 |
22:00 |
+0,240 |
+0,46% |
51,780 |
52,680 |
52,450 |
16,14 Mio. |
|
|
DexCom |
A0D9T1 |
115,790 |
22:00 |
+0,490 |
+0,42% |
114,500 |
117,020 |
115,300 |
2,96 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,300 |
22:00 |
+0,280 |
+0,42% |
67,300 |
67,400 |
67,020 |
10,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.406,640 |
22:00 |
+5,370 |
+0,38% |
1.406,640 |
1.407,000 |
1.401,270 |
1,77 Mio. |
|
|
Costco Wholesale Corp |
888351 |
845,580 |
22:00 |
+2,940 |
+0,35% |
845,000 |
849,800 |
842,640 |
1,49 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,630 |
22:00 |
+0,120 |
+0,35% |
34,550 |
34,760 |
34,510 |
5,46 Mio. |
|
|
Workday |
A1J39P |
215,560 |
22:00 |
+0,610 |
+0,28% |
214,900 |
215,580 |
214,950 |
2,40 Mio. |
|
|
Intuit |
886053 |
573,900 |
22:00 |
+1,250 |
+0,22% |
573,730 |
573,930 |
572,650 |
1,01 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,950 |
22:00 |
+2,160 |
+0,22% |
1.002,080 |
1.003,210 |
1.000,790 |
236.791,00 |
|
|
Honeywell International |
870153 |
208,780 |
22:00 |
+0,330 |
+0,16% |
205,020 |
210,000 |
208,450 |
2,54 Mio. |
|
|
Ross Stores |
870053 |
144,275 |
22:00 |
+0,125 |
+0,09% |
144,260 |
144,290 |
144,150 |
1,99 Mio. |
|
|
Autodesk |
869964 |
216,050 |
22:00 |
+0,180 |
+0,08% |
214,500 |
222,680 |
215,870 |
2,39 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.813,090 |
22:00 |
+3,030 |
+0,08% |
3.813,090 |
3.818,240 |
3.810,060 |
159.734,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
962,720 |
22:00 |
+0,530 |
+0,06% |
962,460 |
963,580 |
962,190 |
474.453,00 |
|
|
PDD Holdings |
A2JRK6 |
143,900 |
22:00 |
+0,070 |
+0,05% |
143,500 |
144,000 |
143,830 |
4,20 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,820 |
22:00 |
+0,050 |
+0,03% |
176,000 |
180,380 |
179,770 |
5,83 Mio. |
|
|
Cintas Corp |
880205 |
682,170 |
22:00 |
+0,020 |
+0,00% |
682,150 |
682,490 |
682,150 |
207.266,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,890 |
22:00 |
-0,120 |
-0,04% |
266,680 |
271,890 |
272,010 |
1,21 Mio. |
|
|
Starbucks Corp |
884437 |
81,430 |
22:00 |
-0,040 |
-0,05% |
81,380 |
81,450 |
81,470 |
10,36 Mio. |
|
|
Fortinet |
A0YEFE |
59,720 |
22:00 |
-0,030 |
-0,05% |
59,100 |
59,980 |
59,750 |
2,60 Mio. |
|
|
Applied Materials |
865177 |
221,620 |
22:00 |
-0,130 |
-0,06% |
220,750 |
221,550 |
221,750 |
3,52 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,360 |
22:00 |
-0,100 |
-0,06% |
160,000 |
167,000 |
163,460 |
1,00 Mio. |
|
|
IDEXX Laboratories |
888210 |
497,510 |
22:00 |
-0,330 |
-0,07% |
496,730 |
497,230 |
497,840 |
378.724,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
1.208,880 |
22:00 |
-1,100 |
-0,09% |
1.210,130 |
1.210,400 |
1.209,980 |
39,93 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,840 |
22:00 |
-0,020 |
-0,13% |
15,830 |
15,840 |
15,860 |
8,27 Mio. |
|
|
Intuitive Surgical |
888024 |
417,610 |
22:00 |
-0,540 |
-0,13% |
417,590 |
417,760 |
418,150 |
1,18 Mio. |
|
|
ANSYS |
901492 |
324,300 |
22:00 |
-0,430 |
-0,13% |
322,110 |
328,000 |
324,730 |
245.813,00 |
|
|
Datadog |
A2PSFR |
109,470 |
22:00 |
-0,150 |
-0,14% |
108,900 |
109,500 |
109,620 |
3,64 Mio. |
|
|
Xcel Energy |
855009 |
54,740 |
22:00 |
-0,080 |
-0,15% |
54,460 |
55,360 |
54,820 |
3,81 Mio. |
|
|
Microsoft Corp |
870747 |
423,850 |
22:00 |
-0,670 |
-0,16% |
423,850 |
424,000 |
424,520 |
11,81 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,990 |
22:00 |
-0,110 |
-0,16% |
67,980 |
67,960 |
68,100 |
6,67 Mio. |
|
|
Meta Platforms |
A1JWVX |
492,960 |
22:00 |
-0,800 |
-0,16% |
492,000 |
492,740 |
493,760 |
8,74 Mio. |
|
|
Fastenal Company |
887891 |
63,890 |
22:00 |
-0,120 |
-0,19% |
63,380 |
64,380 |
64,010 |
2,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
72,310 |
22:00 |
-0,140 |
-0,19% |
71,770 |
72,310 |
72,450 |
3,44 Mio. |
|
|
Amgen |
867900 |
305,020 |
22:00 |
-0,670 |
-0,22% |
305,020 |
305,200 |
305,690 |
1,57 Mio. |
|
|
Airbnb |
A2QG35 |
146,660 |
22:00 |
-0,340 |
-0,23% |
146,200 |
146,450 |
147,000 |
2,55 Mio. |
|
|
Tesla |
A1CX3T |
177,480 |
22:00 |
-0,460 |
-0,26% |
177,480 |
177,500 |
177,940 |
55,72 Mio. |
|
|
Comcast Corp |
157484 |
38,960 |
22:00 |
-0,110 |
-0,28% |
38,970 |
38,980 |
39,070 |
14,72 Mio. |
|
|
Texas Instruments |
852654 |
195,610 |
22:00 |
-0,630 |
-0,32% |
195,000 |
195,540 |
196,240 |
3,27 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,640 |
22:00 |
-0,110 |
-0,35% |
31,650 |
31,900 |
31,750 |
6,75 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,430 |
22:00 |
-0,270 |
-0,36% |
74,430 |
74,460 |
74,700 |
865.618,00 |
|
|
Amazon.com |
906866 |
184,300 |
22:00 |
-0,700 |
-0,38% |
184,220 |
184,240 |
185,000 |
26,01 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
978,700 |
22:00 |
-3,720 |
-0,38% |
978,480 |
978,700 |
982,420 |
289.269,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
190,300 |
22:00 |
-0,740 |
-0,39% |
190,300 |
190,750 |
191,040 |
1,02 Mio. |
|
|
Marriott International |
913070 |
231,100 |
22:00 |
-0,930 |
-0,40% |
231,030 |
231,090 |
232,030 |
2,71 Mio. |
|
|
Synopsys |
883703 |
571,450 |
22:00 |
-2,400 |
-0,42% |
571,210 |
571,860 |
573,850 |
412.705,00 |
|
|
Electronic Arts |
878372 |
136,820 |
22:00 |
-0,580 |
-0,42% |
136,800 |
138,880 |
137,400 |
2,48 Mio. |
|
|
Cadence Design Systems |
873567 |
294,420 |
22:00 |
-1,320 |
-0,45% |
294,390 |
294,550 |
295,740 |
923.204,00 |
|
|
American Electric Power Compan |
850222 |
88,300 |
22:00 |
-0,400 |
-0,45% |
88,000 |
88,890 |
88,700 |
1,70 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
483,040 |
22:00 |
-2,490 |
-0,51% |
483,020 |
483,310 |
485,530 |
937.131,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,390 |
22:00 |
-0,180 |
-0,52% |
34,350 |
34,390 |
34,570 |
8,32 Mio. |
|
|
Take-Two Interactive Software |
914508 |
164,770 |
22:00 |
-0,900 |
-0,54% |
164,000 |
164,800 |
165,670 |
1,45 Mio. |
|
|
Microchip Technology |
886105 |
92,850 |
22:00 |
-0,510 |
-0,55% |
92,220 |
92,850 |
93,360 |
4,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,810 |
22:00 |
-0,380 |
-0,56% |
67,330 |
67,900 |
68,190 |
3,95 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,940 |
22:00 |
-0,370 |
-0,56% |
65,400 |
66,450 |
66,310 |
1,45 Mio. |
|
|
DoorDash |
A2QHEA |
113,270 |
22:00 |
-0,800 |
-0,70% |
113,230 |
113,270 |
114,070 |
2,91 Mio. |
|
|
CSX Corp |
865857 |
32,750 |
22:00 |
-0,240 |
-0,73% |
32,600 |
32,970 |
32,990 |
8,82 Mio. |
|
|
Old Dominion Freight Line |
923655 |
168,530 |
22:00 |
-1,310 |
-0,77% |
166,530 |
170,500 |
169,840 |
1,50 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
22:00 |
-0,070 |
-0,84% |
8,270 |
8,280 |
8,340 |
13,95 Mio. |
|
|
Cisco Systems |
878841 |
45,840 |
22:00 |
-0,390 |
-0,84% |
45,850 |
45,870 |
46,230 |
15,45 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,340 |
22:00 |
-0,660 |
-0,86% |
76,310 |
76,340 |
77,000 |
2,32 Mio. |
|
|
Illumina |
927079 |
113,700 |
22:00 |
-1,015 |
-0,88% |
113,660 |
115,910 |
114,715 |
2,16 Mio. |
|
|
Charter Communications |
A2AJX9 |
276,830 |
22:00 |
-2,530 |
-0,91% |
276,830 |
276,970 |
279,360 |
936.949,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,170 |
22:00 |
-0,350 |
-0,96% |
36,170 |
36,180 |
36,520 |
3,18 Mio. |
|
|
Dollar Tree |
A0NFQC |
111,290 |
22:00 |
-1,080 |
-0,96% |
110,360 |
111,290 |
112,370 |
2,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,020 |
22:00 |
-0,810 |
-1,00% |
80,010 |
80,050 |
80,830 |
2,10 Mio. |
|
|
Netflix |
552484 |
641,470 |
22:00 |
-7,050 |
-1,09% |
641,470 |
642,000 |
648,520 |
1,60 Mio. |
|
|
CoStar Group |
922134 |
76,210 |
22:00 |
-0,840 |
-1,09% |
75,000 |
77,700 |
77,050 |
3,22 Mio. |
|
|
Analog Devices |
862485 |
234,770 |
22:00 |
-2,640 |
-1,11% |
219,080 |
234,770 |
237,410 |
2,20 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
22:00 |
-0,030 |
-1,16% |
2,550 |
2,560 |
2,590 |
23,61 Mio. |
|
|
MongoDB |
A2DYB1 |
227,020 |
22:00 |
-2,860 |
-1,24% |
226,810 |
228,180 |
229,880 |
1,58 Mio. |
|
|
PepsiCo |
851995 |
171,040 |
22:00 |
-2,160 |
-1,25% |
170,970 |
171,010 |
173,200 |
3,30 Mio. |
|
|
Alphabet |
A14Y6F |
174,460 |
22:00 |
-2,270 |
-1,28% |
174,170 |
174,180 |
176,730 |
17,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.600,160 |
22:00 |
-20,930 |
-1,29% |
1.590,050 |
1.680,000 |
1.621,090 |
245.126,00 |
|
|
PACCAR |
861114 |
107,670 |
22:00 |
-1,430 |
-1,31% |
104,500 |
110,250 |
109,100 |
2,14 Mio. |
|
|
KLA Corp |
865884 |
768,970 |
22:00 |
-10,290 |
-1,32% |
768,460 |
768,970 |
779,260 |
711.729,00 |
|
|
Alphabet |
A14Y6H |
175,950 |
22:00 |
-2,400 |
-1,35% |
175,710 |
175,730 |
178,350 |
14,31 Mio. |
|
|
QUALCOMM |
883121 |
206,620 |
22:00 |
-2,820 |
-1,35% |
204,370 |
206,550 |
209,440 |
5,40 Mio. |
|
|
lululemon athletica |
A0MXBY |
317,860 |
22:00 |
-5,170 |
-1,60% |
317,000 |
317,300 |
323,030 |
3,99 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
198,000 |
22:00 |
-4,600 |
-2,27% |
197,890 |
197,990 |
202,600 |
3,94 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.028,420 |
22:00 |
-24,190 |
-2,30% |
1.027,000 |
1.039,990 |
1.052,610 |
838.210,00 |
|
|
Moderna |
A2N9D9 |
151,010 |
22:00 |
-3,680 |
-2,38% |
150,000 |
150,740 |
154,690 |
2,50 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
22:00 |
-1,170 |
-2,38% |
47,880 |
48,580 |
49,100 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
225,430 |
22:00 |
-6,560 |
-2,83% |
220,000 |
229,000 |
231,990 |
915.075,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,170 |
22:00 |
-3,020 |
-3,11% |
94,150 |
94,170 |
97,190 |
3,24 Mio. |
|