| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
21.756,73 |
23:11 |
+265,42 |
+1,23% |
- |
- |
21.491,31 |
0,00 |
 |
 |
Adobe |
871981 |
451,100 |
22:00 |
+18,030 |
+4,16% |
450,320 |
451,460 |
433,070 |
3,94 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
110,480 |
22:00 |
+2,920 |
+2,71% |
110,360 |
110,380 |
107,560 |
34,79 Mio. |
 |
 |
Airbnb |
A2QG35 |
135,240 |
22:00 |
+0,260 |
+0,19% |
135,000 |
135,800 |
134,980 |
4,76 Mio. |
 |
 |
Alphabet |
A14Y6F |
186,470 |
22:00 |
+1,130 |
+0,61% |
186,110 |
186,160 |
185,340 |
23,04 Mio. |
 |
 |
Alphabet |
A14Y6H |
188,200 |
22:00 |
+1,060 |
+0,57% |
187,980 |
188,000 |
187,140 |
16,57 Mio. |
 |
 |
Amazon.com |
906866 |
233,140 |
22:00 |
+3,990 |
+1,74% |
232,900 |
232,990 |
229,150 |
35,35 Mio. |
 |
 |
American Electric Power Compan |
850222 |
100,830 |
22:00 |
+0,480 |
+0,48% |
99,850 |
100,800 |
100,350 |
2,47 Mio. |
 |
 |
Amgen |
867900 |
294,790 |
22:00 |
+1,250 |
+0,43% |
291,610 |
294,790 |
293,540 |
2,38 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Analog Devices |
862485 |
204,860 |
22:00 |
-0,350 |
-0,17% |
202,290 |
204,860 |
205,210 |
2,82 Mio. |
 |
 |
ANSYS |
901492 |
342,000 |
22:00 |
-2,860 |
-0,83% |
339,000 |
360,860 |
344,860 |
521.935,00 |
 |
 |
Apple |
865985 |
227,650 |
22:00 |
+0,020 |
+0,01% |
227,380 |
227,400 |
227,630 |
33,01 Mio. |
|
 |
Applied Materials |
865177 |
183,660 |
22:00 |
+3,660 |
+2,03% |
183,000 |
184,030 |
180,000 |
5,74 Mio. |
 |
 |
Applovin Corp |
A2QR0K |
384,400 |
22:00 |
+8,680 |
+2,31% |
386,000 |
387,000 |
375,720 |
4,59 Mio. |
 |
 |
Arm Holdings plc |
A3EUCD |
160,840 |
22:00 |
-1,670 |
-1,03% |
160,380 |
160,900 |
162,510 |
3,43 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
744,080 |
22:00 |
+16,380 |
+2,25% |
742,660 |
745,500 |
727,700 |
985.571,00 |
 |
 |
AstraZeneca PLC |
886715 |
72,660 |
22:00 |
+0,670 |
+0,93% |
72,650 |
73,580 |
71,990 |
7,24 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
322,940 |
22:00 |
+8,660 |
+2,76% |
320,000 |
324,160 |
314,280 |
2,04 Mio. |
 |
 |
Autodesk |
869964 |
304,990 |
22:00 |
+3,840 |
+1,28% |
300,240 |
307,000 |
301,150 |
1,76 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
306,974 |
22:00 |
+1,004 |
+0,33% |
302,000 |
312,410 |
305,970 |
902.728,00 |
 |
 |
Axon Enterprise |
A2DPZU |
677,850 |
22:00 |
-1,390 |
-0,20% |
671,000 |
680,880 |
679,240 |
432.295,00 |
 |
 |
Baker Hughes Company |
A2DUAY |
47,410 |
22:00 |
+1,210 |
+2,62% |
47,410 |
47,500 |
46,200 |
6,34 Mio. |
 |
 |
Biogen |
789617 |
142,540 |
22:00 |
+1,190 |
+0,84% |
140,200 |
143,810 |
141,350 |
1,52 Mio. |
 |
 |
Booking Holdings |
A2JEXP |
4.913,480 |
22:00 |
+26,010 |
+0,53% |
4.780,010 |
5.250,000 |
4.887,470 |
191.772,00 |
 |
 |
Broadcom Inc. |
A2JG9Z |
235,040 |
22:00 |
+10,170 |
+4,52% |
234,770 |
234,880 |
224,870 |
23,85 Mio. |
 |
 |
Cadence Design Systems |
873567 |
305,630 |
22:00 |
+5,950 |
+1,99% |
301,000 |
307,000 |
299,680 |
1,24 Mio. |
 |
 |
CDW Corp |
A1W0KL |
191,570 |
22:00 |
-0,450 |
-0,23% |
175,000 |
199,760 |
192,020 |
1,28 Mio. |
 |
 |
Charter Communications |
A2AJX9 |
343,730 |
22:00 |
-4,110 |
-1,18% |
343,480 |
343,720 |
347,840 |
866.926,00 |
 |
 |
Cintas Corp |
880205 |
203,970 |
22:00 |
+1,910 |
+0,95% |
198,000 |
209,210 |
202,060 |
1,53 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
62,810 |
22:00 |
+0,540 |
+0,87% |
62,780 |
62,800 |
62,270 |
15,81 Mio. |
 |
 |
Coca-Cola Europacific Partners |
A2AJ8Q |
80,409 |
22:00 |
+0,379 |
+0,47% |
40,130 |
80,150 |
80,030 |
1,47 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
86,960 |
22:00 |
+0,760 |
+0,88% |
86,130 |
86,960 |
86,200 |
4,73 Mio. |
 |
 |
Comcast Corp |
157484 |
34,470 |
22:00 |
+0,100 |
+0,29% |
34,430 |
34,460 |
34,370 |
26,99 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
321,830 |
22:00 |
+12,040 |
+3,89% |
317,510 |
321,000 |
309,790 |
2,73 Mio. |
 |
 |
Copart |
893807 |
58,630 |
22:00 |
+0,420 |
+0,72% |
58,110 |
59,090 |
58,210 |
3,73 Mio. |
 |
 |
CoStar Group |
922134 |
76,970 |
22:00 |
-0,280 |
-0,36% |
76,120 |
77,520 |
77,250 |
1,93 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
1.061,920 |
22:00 |
+18,110 |
+1,73% |
1.060,990 |
1.063,000 |
1.043,810 |
2,03 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
428,920 |
22:00 |
+7,330 |
+1,74% |
428,010 |
428,920 |
421,590 |
2,26 Mio. |
 |
 |
CSX Corp |
865857 |
33,080 |
22:00 |
+0,490 |
+1,50% |
32,850 |
33,300 |
32,590 |
9,93 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Datadog |
A2PSFR |
147,100 |
22:00 |
+4,450 |
+3,12% |
147,100 |
147,500 |
142,650 |
4,91 Mio. |
 |
 |
DexCom |
A0D9T1 |
88,250 |
22:00 |
+0,170 |
+0,19% |
85,620 |
89,000 |
88,080 |
3,00 Mio. |
 |
 |
Diamondback Energy |
A1J6Y4 |
161,660 |
22:00 |
+3,530 |
+2,23% |
161,660 |
162,000 |
158,130 |
1,70 Mio. |
 |
 |
DoorDash |
A2QHEA |
192,630 |
22:00 |
-2,910 |
-1,49% |
192,630 |
193,900 |
195,540 |
4,92 Mio. |
 |
 |
Electronic Arts |
878372 |
132,090 |
22:00 |
+3,490 |
+2,71% |
130,200 |
132,070 |
128,600 |
4,01 Mio. |
 |
 |
Exelon Corp |
852011 |
41,800 |
22:00 |
+0,490 |
+1,19% |
41,710 |
42,000 |
41,310 |
7,28 Mio. |
 |
 |
Fastenal Company |
887891 |
73,720 |
22:00 |
-0,120 |
-0,16% |
73,240 |
74,220 |
73,840 |
2,02 Mio. |
 |
 |
Fortinet |
A0YEFE |
109,550 |
22:00 |
+1,890 |
+1,76% |
109,160 |
109,930 |
107,660 |
5,11 Mio. |
 |
 |
GE HealthCare Technologies |
A3D3G6 |
87,500 |
22:00 |
-0,140 |
-0,16% |
87,050 |
87,600 |
87,640 |
2,04 Mio. |
 |
 |
Gilead Sciences |
885823 |
95,480 |
22:00 |
-0,560 |
-0,58% |
95,480 |
95,600 |
96,040 |
9,63 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
GlobalFoundries |
A3C6AF |
37,740 |
22:00 |
-0,710 |
-1,85% |
38,000 |
38,780 |
38,450 |
4,23 Mio. |
 |
 |
Honeywell International |
870153 |
208,520 |
22:00 |
+3,000 |
+1,46% |
207,250 |
208,800 |
205,520 |
6,63 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
464,910 |
22:00 |
+5,130 |
+1,12% |
463,000 |
468,000 |
459,780 |
829.904,00 |
 |
 |
Intel Corp |
855681 |
19,770 |
22:00 |
+0,670 |
+3,51% |
19,710 |
19,720 |
19,100 |
72,84 Mio. |
 |
 |
Intuit |
886053 |
586,840 |
22:00 |
+7,990 |
+1,38% |
573,000 |
590,000 |
578,850 |
1,57 Mio. |
 |
 |
Intuitive Surgical |
888024 |
595,700 |
22:00 |
+12,720 |
+2,18% |
591,430 |
596,470 |
582,980 |
1,25 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
30,900 |
22:00 |
-0,140 |
-0,45% |
30,900 |
31,250 |
31,040 |
9,90 Mio. |
 |
 |
KLA Corp |
865884 |
751,460 |
22:00 |
+3,760 |
+0,50% |
728,000 |
760,000 |
747,700 |
1,56 Mio. |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
28,960 |
22:00 |
-0,340 |
-1,16% |
28,920 |
29,000 |
29,300 |
9,99 Mio. |
 |
 |
Lam Research Corp |
A40L1V |
83,730 |
22:00 |
+1,400 |
+1,70% |
83,290 |
83,730 |
82,330 |
13,61 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Linde plc |
A3D7VW |
460,860 |
22:00 |
+5,810 |
+1,28% |
440,280 |
464,270 |
455,050 |
1,87 Mio. |
 |
 |
lululemon athletica |
A0MXBY |
399,710 |
22:00 |
+1,610 |
+0,40% |
399,670 |
401,060 |
398,100 |
1,34 Mio. |
 |
 |
Marriott International |
913070 |
304,450 |
22:00 |
+0,480 |
+0,16% |
304,000 |
305,510 |
303,970 |
1,77 Mio. |
 |
 |
Marvell Technology |
A3CNLD |
112,800 |
22:00 |
+2,180 |
+1,97% |
112,400 |
112,550 |
110,620 |
10,20 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
2.042,220 |
22:00 |
+45,570 |
+2,28% |
2.000,000 |
2.041,990 |
1.996,650 |
245.535,00 |
 |
 |
Meta Platforms |
A1JWVX |
717,400 |
22:00 |
+2,880 |
+0,40% |
716,400 |
716,500 |
714,520 |
12,88 Mio. |
 |
 |
Microchip Technology |
886105 |
52,050 |
22:00 |
+0,160 |
+0,31% |
51,710 |
52,050 |
51,890 |
9,45 Mio. |
 |
 |
Micron Technology |
869020 |
95,930 |
22:00 |
+3,630 |
+3,93% |
95,750 |
95,800 |
92,300 |
16,19 Mio. |
 |
 |
Microsoft Corp |
870747 |
412,220 |
22:00 |
+2,470 |
+0,60% |
412,030 |
412,150 |
409,750 |
20,78 Mio. |
 |
 |
MicroStrategy |
722713 |
334,620 |
22:00 |
+7,060 |
+2,16% |
333,680 |
334,610 |
327,560 |
10,06 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mondelez International |
A1J4U0 |
58,530 |
22:00 |
+0,080 |
+0,14% |
58,530 |
58,550 |
58,450 |
9,51 Mio. |
 |
 |
MongoDB |
A2DYB1 |
286,360 |
22:00 |
+8,490 |
+3,06% |
286,360 |
288,000 |
277,870 |
1,14 Mio. |
 |
 |
Monster Beverage Corp |
A14U5Z |
47,810 |
22:00 |
+1,240 |
+2,66% |
47,810 |
48,340 |
46,570 |
7,11 Mio. |
 |
 |
Netflix |
552484 |
1.027,600 |
22:00 |
+13,670 |
+1,35% |
1.022,010 |
1.023,800 |
1.013,930 |
3,29 Mio. |
 |
 |
NVIDIA Corp |
918422 |
133,570 |
22:00 |
+3,730 |
+2,87% |
133,560 |
133,580 |
129,840 |
215,89 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
210,050 |
22:00 |
-2,880 |
-1,35% |
209,000 |
212,500 |
212,930 |
2,41 Mio. |
 |
 |
O'Reilly Automotive |
A1H5JY |
1.310,020 |
22:00 |
-6,730 |
-0,51% |
1.288,000 |
1.357,000 |
1.316,750 |
265.859,00 |
 |
 |
Old Dominion Freight Line |
923655 |
201,780 |
22:00 |
+4,580 |
+2,32% |
194,000 |
201,900 |
197,200 |
1,98 Mio. |
 |
 |
ON Semiconductor Corp |
930124 |
47,040 |
22:00 |
-4,210 |
-8,21% |
46,980 |
47,010 |
51,250 |
23,75 Mio. |
 |
 |
PACCAR |
861114 |
106,110 |
22:00 |
+0,090 |
+0,08% |
105,190 |
106,890 |
106,020 |
1,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Palantir Technologies |
A2QA4J |
116,650 |
22:00 |
+5,800 |
+5,23% |
117,320 |
117,370 |
110,850 |
99,02 Mio. |
 |
 |
Palo Alto Networks Inc |
A1JZ0Q |
196,400 |
22:00 |
+2,460 |
+1,27% |
196,050 |
196,380 |
193,940 |
5,11 Mio. |
 |
 |
Paychex |
868284 |
147,010 |
22:00 |
+0,270 |
+0,18% |
138,000 |
146,850 |
146,740 |
1,33 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
78,240 |
22:00 |
+0,930 |
+1,20% |
78,200 |
78,290 |
77,310 |
11,81 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
116,340 |
22:00 |
+2,070 |
+1,81% |
116,360 |
116,430 |
114,270 |
8,15 Mio. |
 |
 |
PepsiCo |
851995 |
144,350 |
22:00 |
-0,230 |
-0,16% |
144,350 |
144,550 |
144,580 |
8,71 Mio. |
 |
 |
QUALCOMM |
883121 |
171,360 |
22:00 |
+3,400 |
+2,02% |
171,150 |
171,250 |
167,960 |
6,23 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
690,360 |
22:00 |
-19,640 |
-2,77% |
686,000 |
708,400 |
710,000 |
918.247,00 |
 |
 |
Roper Technologies |
883563 |
574,520 |
22:00 |
+1,760 |
+0,31% |
489,170 |
918,350 |
572,760 |
569.122,00 |
 |
 |
Ross Stores |
870053 |
142,130 |
22:00 |
-0,460 |
-0,32% |
137,530 |
144,500 |
142,590 |
2,19 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
111,450 |
22:00 |
-0,750 |
-0,67% |
111,300 |
111,400 |
112,200 |
8,35 Mio. |
 |
 |
Synopsys |
883703 |
531,330 |
22:00 |
+5,510 |
+1,05% |
518,070 |
535,000 |
525,820 |
767.998,00 |
 |
 |
T-Mobile US |
A1T7LU |
255,830 |
22:00 |
+9,590 |
+3,89% |
256,300 |
256,990 |
246,240 |
4,88 Mio. |
 |
 |
Take-Two Interactive Software |
914508 |
212,510 |
22:00 |
+3,740 |
+1,79% |
210,060 |
213,000 |
208,770 |
3,45 Mio. |
 |
 |
Tesla |
A1CX3T |
350,730 |
22:00 |
-10,890 |
-3,01% |
348,770 |
349,000 |
361,620 |
76,29 Mio. |
 |
 |
Texas Instruments |
852654 |
180,310 |
22:00 |
+0,310 |
+0,17% |
179,700 |
180,310 |
180,000 |
3,83 Mio. |
 |
 |
Trade Desk (The) |
A2ARCV |
122,540 |
22:00 |
+5,250 |
+4,48% |
122,600 |
123,100 |
117,290 |
6,18 Mio. |
 |
 |
Verisk Analytics |
A0YA2M |
294,000 |
22:00 |
+0,270 |
+0,09% |
220,020 |
471,560 |
293,730 |
516.914,00 |
|
 |
Vertex Pharmaceuticals |
882807 |
469,970 |
22:00 |
+0,650 |
+0,14% |
467,000 |
468,660 |
469,320 |
1,75 Mio. |
 |
 |
Warner Bros Discovery |
A3DJQZ |
9,980 |
22:00 |
-0,180 |
-1,77% |
9,960 |
9,980 |
10,160 |
25,15 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
269,880 |
22:00 |
-2,010 |
-0,74% |
265,000 |
272,680 |
271,890 |
1,68 Mio. |
 |
 |
Xcel Energy |
855009 |
66,880 |
22:00 |
+0,280 |
+0,42% |
65,230 |
67,840 |
66,600 |
2,64 Mio. |
 |
 |
Zscaler |
A2JF28 |
212,530 |
22:00 |
+7,000 |
+3,41% |
206,560 |
212,800 |
205,530 |
1,36 Mio. |
 |