| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.254,69 |
22:16 |
-26,15 |
-0,14% |
- |
- |
18.280,84 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.627,880 |
21:54 |
-45,620 |
-1,24% |
3.577,360 |
3.676,600 |
3.673,500 |
274.089,00 |
|
|
MercadoLibre |
A0MYNP |
1.513,410 |
22:29 |
-9,240 |
-0,61% |
1.513,760 |
1.517,000 |
1.522,650 |
261.770,00 |
|
|
Meta Platforms |
A1JWVX |
485,420 |
22:31 |
-8,440 |
-1,71% |
485,780 |
485,850 |
493,860 |
15,14 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.128,880 |
22:16 |
-6,640 |
-0,58% |
1.108,130 |
1.129,450 |
1.135,520 |
292.987,00 |
|
|
Netflix |
552484 |
607,390 |
22:28 |
-6,140 |
-1,00% |
606,920 |
607,900 |
613,530 |
3,71 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
962,200 |
21:33 |
-4,100 |
-0,42% |
957,000 |
970,200 |
966,300 |
461.800,00 |
|
|
Tesla |
A1CX3T |
175,790 |
22:31 |
-4,040 |
-2,25% |
175,420 |
175,440 |
179,830 |
77,32 Mio. |
|
|
Moderna |
A2N9D9 |
106,560 |
22:17 |
-4,030 |
-3,64% |
106,600 |
107,100 |
110,590 |
3,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
970,690 |
22:29 |
-3,320 |
-0,34% |
968,000 |
974,000 |
974,010 |
685.587,00 |
|
|
Charter Communications |
A2AJX9 |
290,310 |
22:16 |
-3,200 |
-1,09% |
289,000 |
293,000 |
293,510 |
1,25 Mio. |
|
|
CDW Corp |
A1W0KL |
255,780 |
22:26 |
-2,090 |
-0,81% |
254,890 |
256,620 |
257,870 |
772.263,00 |
|
|
ON Semiconductor Corp |
930124 |
73,540 |
22:30 |
-2,070 |
-2,74% |
73,450 |
73,620 |
75,610 |
7,41 Mio. |
|
|
Amgen |
867900 |
284,260 |
22:23 |
-2,040 |
-0,71% |
283,520 |
284,680 |
286,300 |
2,29 Mio. |
|
|
Apple |
865985 |
171,360 |
22:31 |
-1,950 |
-1,13% |
171,310 |
171,360 |
173,310 |
65,78 Mio. |
|
|
Applied Materials |
865177 |
206,140 |
22:31 |
-1,860 |
-0,89% |
205,000 |
206,180 |
208,000 |
5,75 Mio. |
|
|
Synopsys |
883703 |
571,520 |
22:30 |
-1,830 |
-0,32% |
571,500 |
586,220 |
573,350 |
998.572,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
320,590 |
22:30 |
-1,660 |
-0,52% |
320,500 |
320,600 |
322,250 |
2,25 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,930 |
22:08 |
-1,570 |
-2,20% |
69,960 |
71,800 |
71,500 |
1,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
164,960 |
22:29 |
-1,450 |
-0,87% |
164,100 |
164,800 |
166,410 |
3,42 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,880 |
22:29 |
-1,430 |
-1,98% |
70,700 |
70,890 |
72,310 |
12,47 Mio. |
|
|
Micron Technology |
869020 |
117,870 |
22:29 |
-1,380 |
-1,16% |
117,810 |
117,970 |
119,250 |
21,22 Mio. |
|
|
Illumina |
927079 |
137,320 |
22:16 |
-1,360 |
-0,98% |
136,800 |
140,000 |
138,680 |
916.804,00 |
|
|
Marriott International |
913070 |
252,240 |
22:26 |
-1,320 |
-0,52% |
251,200 |
253,380 |
253,560 |
999.223,00 |
|
|
DoorDash |
A2QHEA |
137,630 |
22:15 |
-1,250 |
-0,90% |
137,730 |
139,800 |
138,880 |
3,05 Mio. |
|
|
ANSYS |
901492 |
346,740 |
21:59 |
-1,190 |
-0,34% |
343,810 |
354,500 |
347,930 |
432.940,00 |
|
|
Intuitive Surgical |
888024 |
399,090 |
22:26 |
-1,010 |
-0,25% |
396,550 |
400,220 |
400,100 |
1,12 Mio. |
|
|
Zscaler |
A2JF28 |
192,620 |
22:29 |
-0,860 |
-0,44% |
191,840 |
192,750 |
193,480 |
1,63 Mio. |
|
|
Workday |
A1J39P |
272,800 |
22:26 |
-0,820 |
-0,30% |
271,730 |
272,800 |
273,620 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
138,700 |
22:16 |
-0,780 |
-0,56% |
138,700 |
140,690 |
139,480 |
2,52 Mio. |
|
|
Biogen |
789617 |
215,630 |
22:20 |
-0,710 |
-0,33% |
212,030 |
217,000 |
216,340 |
1,91 Mio. |
|
|
Microsoft Corp |
870747 |
420,720 |
22:31 |
-0,710 |
-0,17% |
419,750 |
420,080 |
421,430 |
21,86 Mio. |
|
|
PACCAR |
861114 |
123,890 |
22:26 |
-0,570 |
-0,46% |
123,300 |
124,430 |
124,460 |
2,28 Mio. |
|
|
Autodesk |
869964 |
260,420 |
22:16 |
-0,550 |
-0,21% |
248,900 |
268,870 |
260,970 |
896.023,00 |
|
|
AstraZeneca PLC |
886715 |
67,720 |
22:29 |
-0,540 |
-0,79% |
67,720 |
68,000 |
68,260 |
3,62 Mio. |
|
|
Ross Stores |
870053 |
146,760 |
21:34 |
-0,430 |
-0,29% |
145,020 |
146,650 |
147,190 |
1,96 Mio. |
|
|
PDD Holdings |
A2JRK6 |
116,250 |
22:25 |
-0,410 |
-0,35% |
116,210 |
116,500 |
116,660 |
6,92 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
73,230 |
22:20 |
-0,390 |
-0,53% |
73,090 |
73,310 |
73,620 |
11,10 Mio. |
|
|
Starbucks Corp |
884437 |
91,350 |
22:29 |
-0,150 |
-0,16% |
91,430 |
91,550 |
91,500 |
6,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
77,140 |
21:44 |
-0,140 |
-0,18% |
77,150 |
77,160 |
77,280 |
3,02 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
184,760 |
22:25 |
-0,130 |
-0,07% |
182,740 |
184,750 |
184,890 |
2,05 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,000 |
22:16 |
-0,100 |
-0,14% |
69,900 |
70,040 |
70,100 |
9,93 Mio. |
|
|
Cadence Design Systems |
873567 |
311,280 |
22:19 |
-0,060 |
-0,02% |
310,500 |
310,950 |
311,340 |
1,33 Mio. |
|
|
MongoDB |
A2DYB1 |
358,760 |
22:30 |
-0,040 |
-0,01% |
356,750 |
358,190 |
358,800 |
892.116,00 |
|
|
Alphabet |
A14Y6F |
150,840 |
22:29 |
-0,030 |
-0,02% |
150,520 |
150,600 |
150,870 |
24,47 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,875 |
22:30 |
-0,025 |
-0,64% |
3,870 |
3,880 |
3,900 |
11,95 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,660 |
22:22 |
+0,070 |
+0,23% |
30,620 |
31,000 |
30,590 |
7,27 Mio. |
|
|
Datadog |
A2PSFR |
123,580 |
22:13 |
+0,070 |
+0,06% |
123,600 |
125,000 |
123,510 |
1,89 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
59,280 |
22:26 |
+0,080 |
+0,14% |
59,050 |
59,680 |
59,200 |
4,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
205,220 |
22:26 |
+0,090 |
+0,04% |
204,480 |
205,960 |
205,130 |
3,59 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,730 |
22:29 |
+0,090 |
+1,04% |
8,730 |
8,750 |
8,640 |
17,55 Mio. |
|
|
Cisco Systems |
878841 |
49,900 |
22:29 |
+0,130 |
+0,26% |
49,830 |
49,950 |
49,770 |
18,28 Mio. |
|
|
QUALCOMM |
883121 |
169,290 |
22:17 |
+0,160 |
+0,09% |
168,700 |
169,190 |
169,130 |
5,32 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,400 |
22:19 |
+0,190 |
+0,22% |
87,250 |
87,350 |
87,210 |
3,05 Mio. |
|
|
CSX Corp |
865857 |
37,040 |
22:16 |
+0,200 |
+0,54% |
36,930 |
37,060 |
36,840 |
8,66 Mio. |
|
|
NVIDIA Corp |
918422 |
902,700 |
22:31 |
+0,200 |
+0,02% |
902,210 |
902,500 |
902,500 |
43,43 Mio. |
|
|
Costco Wholesale Corp |
888351 |
732,300 |
22:30 |
+0,220 |
+0,03% |
731,000 |
732,630 |
732,080 |
1,77 Mio. |
|
|
Gilead Sciences |
885823 |
73,240 |
22:24 |
+0,230 |
+0,31% |
73,280 |
73,580 |
73,010 |
8,37 Mio. |
|
|
Alphabet |
A14Y6H |
152,170 |
22:28 |
+0,230 |
+0,15% |
151,880 |
151,950 |
151,940 |
21,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
504,640 |
22:29 |
+0,240 |
+0,05% |
504,250 |
504,700 |
504,400 |
3,90 Mio. |
|
|
Exelon Corp |
852011 |
37,560 |
22:28 |
+0,250 |
+0,67% |
37,320 |
37,780 |
37,310 |
6,10 Mio. |
|
|
Comcast Corp |
157484 |
43,340 |
22:26 |
+0,270 |
+0,63% |
42,760 |
43,300 |
43,070 |
21,16 Mio. |
|
|
Amazon.com |
906866 |
180,140 |
22:28 |
+0,310 |
+0,17% |
180,000 |
180,070 |
179,830 |
38,02 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,870 |
22:16 |
+0,340 |
+0,93% |
36,900 |
36,980 |
36,530 |
7,16 Mio. |
|
|
Intel Corp |
855681 |
44,125 |
22:30 |
+0,355 |
+0,81% |
44,110 |
44,150 |
43,770 |
54,18 Mio. |
|
|
IDEXX Laboratories |
888210 |
539,930 |
22:26 |
+0,360 |
+0,07% |
538,570 |
541,150 |
539,570 |
290.085,00 |
|
|
CoStar Group |
922134 |
96,590 |
22:26 |
+0,370 |
+0,38% |
96,090 |
97,080 |
96,220 |
2,21 Mio. |
|
|
Xcel Energy |
855009 |
53,750 |
22:26 |
+0,370 |
+0,69% |
53,400 |
53,970 |
53,380 |
3,56 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,101 |
22:16 |
+0,371 |
+0,72% |
51,070 |
52,120 |
51,730 |
987.750,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
33,500 |
22:16 |
+0,410 |
+1,24% |
33,000 |
33,800 |
33,090 |
13,25 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,990 |
22:30 |
+0,420 |
+0,63% |
66,870 |
67,000 |
66,570 |
10,76 Mio. |
|
|
Microchip Technology |
886105 |
89,700 |
22:16 |
+0,510 |
+0,57% |
86,000 |
89,890 |
89,190 |
3,69 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,910 |
22:26 |
+0,600 |
+0,66% |
90,510 |
91,500 |
90,310 |
2,11 Mio. |
|
|
Dollar Tree |
A0NFQC |
133,150 |
22:00 |
+0,650 |
+0,49% |
133,510 |
133,690 |
132,500 |
5,91 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
21,680 |
22:31 |
+0,660 |
+3,14% |
21,700 |
21,750 |
21,020 |
32,84 Mio. |
|
|
Copart |
893807 |
57,915 |
22:16 |
+0,675 |
+1,18% |
57,000 |
58,200 |
57,240 |
5,08 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
418,010 |
22:16 |
+0,690 |
+0,17% |
415,800 |
421,210 |
417,320 |
1,09 Mio. |
|
|
Electronic Arts |
878372 |
132,670 |
22:16 |
+0,800 |
+0,61% |
130,940 |
135,000 |
131,870 |
2,37 Mio. |
|
|
Advanced Micro Devices |
863186 |
180,490 |
22:28 |
+0,900 |
+0,50% |
180,060 |
180,120 |
179,590 |
57,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fortinet |
A0YEFE |
68,290 |
22:31 |
+1,020 |
+1,52% |
68,020 |
68,410 |
67,270 |
3,92 Mio. |
|
|
lululemon athletica |
A0MXBY |
390,650 |
22:26 |
+1,190 |
+0,31% |
390,050 |
390,630 |
389,460 |
1,69 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,210 |
22:26 |
+1,200 |
+0,74% |
162,650 |
163,690 |
162,010 |
3,91 Mio. |
|
|
Roper Technologies |
883563 |
560,390 |
22:14 |
+1,210 |
+0,22% |
545,000 |
897,320 |
559,180 |
478.032,00 |
|
|
Paychex |
868284 |
122,770 |
22:26 |
+1,240 |
+1,02% |
122,190 |
123,360 |
121,530 |
1,62 Mio. |
|
|
Intuit |
886053 |
649,990 |
22:15 |
+1,250 |
+0,19% |
650,100 |
654,000 |
648,740 |
1,16 Mio. |
|
|
American Electric Power Compan |
850222 |
86,105 |
22:14 |
+1,305 |
+1,54% |
86,120 |
86,400 |
84,800 |
3,08 Mio. |
|
|
Automatic Data Processing |
850347 |
249,650 |
22:26 |
+1,320 |
+0,53% |
248,970 |
250,450 |
248,330 |
1,30 Mio. |
|
|
Texas Instruments |
852654 |
174,210 |
22:16 |
+1,340 |
+0,78% |
172,500 |
175,800 |
172,870 |
4,42 Mio. |
|
|
Cintas Corp |
880205 |
687,030 |
22:25 |
+1,390 |
+0,20% |
680,000 |
697,600 |
685,640 |
572.425,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
175,030 |
22:13 |
+1,460 |
+0,84% |
175,030 |
175,810 |
173,570 |
5,73 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,500 |
22:28 |
+1,580 |
+1,08% |
145,500 |
150,960 |
146,920 |
1,66 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,170 |
22:09 |
+1,640 |
+0,83% |
197,140 |
199,000 |
196,530 |
1,05 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
283,920 |
22:30 |
+1,660 |
+0,59% |
283,450 |
283,890 |
282,260 |
3,40 Mio. |
|
|
KLA Corp |
865884 |
698,600 |
22:27 |
+1,730 |
+0,25% |
695,500 |
703,000 |
696,870 |
1,21 Mio. |
|
|
Verisk Analytics |
A0YA2M |
235,680 |
22:26 |
+1,750 |
+0,75% |
234,980 |
236,410 |
233,930 |
1,22 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
195,110 |
22:28 |
+1,970 |
+1,02% |
194,510 |
195,000 |
193,140 |
1,13 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
247,770 |
21:44 |
+2,330 |
+0,95% |
245,680 |
260,000 |
245,440 |
1,94 Mio. |
|
|
Analog Devices |
862485 |
197,790 |
22:16 |
+4,460 |
+2,31% |
186,000 |
199,000 |
193,330 |
3,12 Mio. |
|
|
Old Dominion Freight Line |
923655 |
219,310 |
22:16 |
+5,335 |
+2,49% |
206,500 |
221,000 |
213,975 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
971,570 |
22:24 |
+5,900 |
+0,61% |
968,850 |
974,500 |
965,670 |
663.706,00 |
|
|
Broadcom |
A2JG9Z |
1.325,410 |
22:30 |
+6,680 |
+0,51% |
1.322,050 |
1.328,260 |
1.318,730 |
2,02 Mio. |
|