| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.198,61 |
23:07 |
+37,43 |
+0,21% |
- |
- |
18.161,18 |
0,00 |
|
|
Apple |
865985 |
186,280 |
22:00 |
+3,230 |
+1,76% |
186,210 |
186,240 |
183,050 |
70,35 Mio. |
|
|
Tesla |
A1CX3T |
171,890 |
22:00 |
+3,420 |
+2,03% |
171,800 |
171,840 |
168,470 |
66,74 Mio. |
|
|
Intel Corp |
855681 |
30,490 |
22:00 |
+0,640 |
+2,14% |
30,530 |
30,540 |
29,850 |
51,34 Mio. |
|
|
Alphabet |
A14Y6F |
169,140 |
22:00 |
+0,490 |
+0,29% |
169,170 |
169,230 |
168,650 |
31,28 Mio. |
|
|
NVIDIA Corp |
918422 |
903,990 |
22:00 |
+5,210 |
+0,58% |
902,670 |
902,970 |
898,780 |
28,83 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
22:00 |
+0,230 |
+2,82% |
8,390 |
8,400 |
8,150 |
28,33 Mio. |
|
|
Advanced Micro Devices |
863186 |
150,560 |
22:00 |
-1,360 |
-0,90% |
150,340 |
150,380 |
151,920 |
27,80 Mio. |
|
|
Amazon.com |
906866 |
186,570 |
22:00 |
-0,910 |
-0,49% |
186,600 |
186,650 |
187,480 |
24,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
170,900 |
22:00 |
+0,610 |
+0,36% |
170,830 |
170,900 |
170,290 |
19,62 Mio. |
|
|
Comcast Corp |
157484 |
39,700 |
22:00 |
+0,390 |
+0,99% |
39,620 |
39,740 |
39,310 |
18,41 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,120 |
22:00 |
+0,930 |
+5,41% |
18,110 |
18,140 |
17,190 |
17,98 Mio. |
|
|
Micron Technology |
869020 |
123,000 |
22:00 |
+1,760 |
+1,45% |
122,870 |
122,950 |
121,240 |
16,63 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,140 |
22:00 |
+0,110 |
+3,63% |
3,130 |
3,140 |
3,030 |
16,62 Mio. |
|
|
Microsoft Corp |
870747 |
413,720 |
22:00 |
-1,020 |
-0,25% |
413,960 |
414,050 |
414,740 |
15,11 Mio. |
|
|
Cisco Systems |
878841 |
48,680 |
22:00 |
+0,620 |
+1,29% |
48,670 |
48,690 |
48,060 |
14,90 Mio. |
|
|
Meta Platforms |
A1JWVX |
468,010 |
22:00 |
-8,190 |
-1,72% |
467,400 |
467,610 |
476,200 |
14,63 Mio. |
|
|
Starbucks Corp |
884437 |
76,180 |
22:00 |
+0,070 |
+0,09% |
76,130 |
76,140 |
76,110 |
10,93 Mio. |
|
|
CSX Corp |
865857 |
34,530 |
22:00 |
+0,150 |
+0,44% |
34,270 |
34,590 |
34,380 |
10,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
140,520 |
22:00 |
+4,250 |
+3,12% |
140,200 |
140,500 |
136,270 |
9,72 Mio. |
|
|
Exelon Corp |
852011 |
38,130 |
22:00 |
+0,460 |
+1,22% |
37,050 |
38,290 |
37,670 |
8,88 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,490 |
22:00 |
+0,250 |
+0,69% |
36,420 |
36,500 |
36,240 |
8,56 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,120 |
22:00 |
+0,090 |
+0,26% |
34,060 |
34,220 |
34,030 |
8,05 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,950 |
22:00 |
+1,020 |
+1,62% |
63,930 |
63,960 |
62,930 |
6,95 Mio. |
|
|
QUALCOMM |
883121 |
184,210 |
22:00 |
+2,130 |
+1,17% |
184,160 |
184,250 |
182,080 |
6,38 Mio. |
|
|
Gilead Sciences |
885823 |
67,540 |
22:00 |
+1,580 |
+2,40% |
67,290 |
67,690 |
65,960 |
5,99 Mio. |
|
|
Airbnb |
A2QG35 |
149,130 |
22:00 |
+2,810 |
+1,92% |
147,800 |
148,990 |
146,320 |
5,64 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,760 |
22:00 |
+0,560 |
+0,79% |
71,800 |
71,980 |
71,200 |
5,54 Mio. |
|
|
Fortinet |
A0YEFE |
59,630 |
22:00 |
+1,470 |
+2,53% |
59,340 |
59,590 |
58,160 |
5,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,020 |
22:00 |
+0,550 |
+0,80% |
68,880 |
69,010 |
68,470 |
5,20 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,720 |
22:00 |
-0,740 |
-1,33% |
54,500 |
55,700 |
55,460 |
4,95 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,330 |
22:00 |
+1,870 |
+2,65% |
72,310 |
72,330 |
70,460 |
4,43 Mio. |
|
|
PepsiCo |
851995 |
180,900 |
22:00 |
+1,110 |
+0,62% |
180,800 |
181,000 |
179,790 |
4,28 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
22:00 |
+0,070 |
+0,22% |
32,060 |
32,810 |
32,340 |
4,21 Mio. |
|
|
Moderna |
A2N9D9 |
125,700 |
22:00 |
+8,390 |
+7,15% |
125,500 |
125,620 |
117,310 |
4,09 Mio. |
|
|
Xcel Energy |
855009 |
55,830 |
22:00 |
+0,370 |
+0,67% |
55,190 |
56,240 |
55,460 |
3,96 Mio. |
|
|
DoorDash |
A2QHEA |
116,510 |
22:00 |
+1,670 |
+1,45% |
116,010 |
116,980 |
114,840 |
3,92 Mio. |
|
|
Copart |
893807 |
54,590 |
22:00 |
-0,150 |
-0,27% |
53,470 |
55,500 |
54,740 |
3,81 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,350 |
22:00 |
-0,850 |
-0,52% |
162,500 |
165,000 |
164,200 |
3,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
187,820 |
22:00 |
+0,770 |
+0,41% |
187,000 |
188,000 |
187,050 |
3,68 Mio. |
|
|
Applied Materials |
865177 |
206,630 |
22:00 |
-3,100 |
-1,48% |
205,550 |
209,440 |
209,730 |
3,52 Mio. |
|
|
Microchip Technology |
886105 |
92,540 |
22:00 |
+1,040 |
+1,14% |
92,530 |
94,000 |
91,500 |
3,39 Mio. |
|
|
Honeywell International |
870153 |
203,800 |
22:00 |
+0,880 |
+0,43% |
202,290 |
206,430 |
202,920 |
3,27 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,870 |
22:00 |
+0,890 |
+1,33% |
67,050 |
68,400 |
66,980 |
3,13 Mio. |
|
|
Datadog |
A2PSFR |
118,260 |
22:00 |
-0,710 |
-0,60% |
118,110 |
118,490 |
118,970 |
2,99 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,530 |
22:00 |
+0,270 |
+0,31% |
86,680 |
88,500 |
87,260 |
2,69 Mio. |
|
|
DexCom |
A0D9T1 |
124,950 |
22:00 |
-2,100 |
-1,65% |
125,030 |
125,850 |
127,050 |
2,56 Mio. |
|
|
PACCAR |
861114 |
106,850 |
22:00 |
-2,330 |
-2,13% |
106,240 |
110,110 |
109,180 |
2,50 Mio. |
|
|
Analog Devices |
862485 |
208,343 |
22:00 |
+1,153 |
+0,56% |
199,000 |
208,690 |
207,190 |
2,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
483,110 |
22:00 |
+0,820 |
+0,17% |
482,820 |
483,700 |
482,290 |
2,26 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,200 |
22:00 |
-0,840 |
-0,69% |
119,200 |
120,800 |
121,040 |
2,23 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,430 |
22:00 |
+0,250 |
+0,32% |
77,430 |
78,000 |
77,180 |
2,23 Mio. |
|
|
Fastenal Company |
887891 |
67,360 |
22:00 |
-0,520 |
-0,77% |
67,350 |
67,360 |
67,880 |
2,19 Mio. |
|
|
Workday |
A1J39P |
247,080 |
22:00 |
+0,740 |
+0,30% |
245,000 |
247,090 |
246,340 |
2,16 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
302,250 |
22:00 |
+4,780 |
+1,61% |
302,000 |
302,220 |
297,470 |
2,08 Mio. |
|
|
Netflix |
552484 |
616,590 |
22:00 |
+5,720 |
+0,94% |
616,150 |
617,180 |
610,870 |
2,08 Mio. |
|
|
Electronic Arts |
878372 |
126,580 |
22:00 |
-0,560 |
-0,44% |
126,630 |
130,000 |
127,140 |
2,04 Mio. |
|
|
American Electric Power Compan |
850222 |
91,520 |
22:00 |
-0,090 |
-0,10% |
90,710 |
91,500 |
91,610 |
2,00 Mio. |
|
|
Ross Stores |
870053 |
133,600 |
22:00 |
+0,120 |
+0,09% |
128,420 |
136,500 |
133,480 |
1,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
213,590 |
22:00 |
-1,340 |
-0,62% |
213,420 |
215,000 |
214,930 |
1,91 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,030 |
22:00 |
-2,370 |
-2,84% |
80,500 |
81,090 |
83,400 |
1,88 Mio. |
|
|
Broadcom |
A2JG9Z |
1.337,510 |
22:00 |
+4,710 |
+0,35% |
1.335,000 |
1.337,510 |
1.332,800 |
1,85 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
319,180 |
22:00 |
-1,580 |
-0,49% |
318,750 |
319,500 |
320,760 |
1,69 Mio. |
|
|
Paychex |
868284 |
124,770 |
22:00 |
+2,220 |
+1,81% |
124,800 |
125,690 |
122,550 |
1,69 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,950 |
22:00 |
-1,930 |
-1,32% |
143,000 |
147,500 |
145,880 |
1,68 Mio. |
|
|
Illumina |
927079 |
112,770 |
22:00 |
+2,240 |
+2,03% |
111,000 |
113,520 |
110,530 |
1,67 Mio. |
|
|
Amgen |
867900 |
308,450 |
22:00 |
-1,700 |
-0,55% |
306,000 |
311,000 |
310,150 |
1,56 Mio. |
|
|
Costco Wholesale Corp |
888351 |
775,150 |
22:00 |
-12,040 |
-1,53% |
774,110 |
776,010 |
787,190 |
1,54 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,020 |
22:00 |
-3,020 |
-1,63% |
180,880 |
185,000 |
185,040 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
347,160 |
22:00 |
-5,800 |
-1,64% |
346,980 |
347,940 |
352,960 |
1,48 Mio. |
|
|
CoStar Group |
922134 |
88,580 |
22:00 |
-1,300 |
-1,45% |
88,570 |
89,390 |
89,880 |
1,46 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
263,930 |
22:00 |
+2,200 |
+0,84% |
263,000 |
264,500 |
261,730 |
1,39 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
200,770 |
22:00 |
-1,420 |
-0,70% |
200,640 |
201,270 |
202,190 |
1,38 Mio. |
|
|
Autodesk |
869964 |
216,650 |
22:00 |
-1,120 |
-0,51% |
213,420 |
220,000 |
217,770 |
1,35 Mio. |
|
|
Marriott International |
913070 |
237,500 |
22:00 |
-2,960 |
-1,23% |
237,490 |
238,580 |
240,460 |
1,29 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,830 |
22:00 |
+3,080 |
+1,71% |
182,420 |
182,960 |
179,750 |
1,25 Mio. |
|
|
Biogen |
789617 |
225,340 |
22:00 |
+3,840 |
+1,73% |
209,400 |
229,400 |
221,500 |
1,25 Mio. |
|
|
Cadence Design Systems |
873567 |
284,460 |
22:00 |
-3,020 |
-1,05% |
284,450 |
286,000 |
287,480 |
1,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,460 |
22:00 |
+0,630 |
+0,85% |
74,470 |
85,000 |
73,830 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
359,240 |
22:00 |
+5,770 |
+1,63% |
357,620 |
362,000 |
353,470 |
983.385,00 |
|
|
Intuitive Surgical |
888024 |
380,880 |
22:00 |
-5,820 |
-1,50% |
380,880 |
383,840 |
386,700 |
981.812,00 |
|
|
Zscaler |
A2JF28 |
175,000 |
22:00 |
+0,380 |
+0,22% |
174,500 |
175,860 |
174,620 |
966.304,00 |
|
|
Vertex Pharmaceuticals |
882807 |
429,930 |
22:00 |
+7,150 |
+1,69% |
422,780 |
433,270 |
422,780 |
939.639,00 |
|
|
Automatic Data Processing |
850347 |
247,800 |
22:00 |
+0,940 |
+0,38% |
246,500 |
255,000 |
246,860 |
929.872,00 |
|
|
Charter Communications |
A2AJX9 |
274,250 |
22:00 |
-1,300 |
-0,47% |
266,640 |
281,890 |
275,550 |
918.577,00 |
|
|
Intuit |
886053 |
627,190 |
22:00 |
-5,120 |
-0,81% |
625,500 |
627,500 |
632,310 |
916.203,00 |
|
|
GlobalFoundries |
A3C6AF |
52,630 |
22:00 |
+1,540 |
+3,01% |
51,500 |
52,630 |
51,090 |
789.008,00 |
|
|
Lam Research Corp |
869686 |
903,790 |
22:00 |
-11,630 |
-1,27% |
902,350 |
904,250 |
915,420 |
739.010,00 |
|
|
ASML Holding NV |
A1J85V |
917,240 |
22:00 |
-13,050 |
-1,40% |
916,500 |
922,000 |
930,290 |
693.273,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
714,020 |
22:00 |
-4,250 |
-0,59% |
711,000 |
718,000 |
718,270 |
554.049,00 |
|
|
Synopsys |
883703 |
557,390 |
22:00 |
+0,680 |
+0,12% |
552,700 |
564,740 |
556,710 |
547.903,00 |
|
|
CDW Corp |
A1W0KL |
222,050 |
22:00 |
-0,410 |
-0,18% |
222,010 |
230,000 |
222,460 |
456.020,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,750 |
22:00 |
-6,580 |
-0,65% |
1.012,070 |
1.013,010 |
1.019,330 |
433.104,00 |
|
|
Verisk Analytics |
A0YA2M |
246,340 |
22:00 |
-1,970 |
-0,79% |
243,050 |
249,480 |
248,310 |
398.187,00 |
|
|
IDEXX Laboratories |
888210 |
503,020 |
22:00 |
-6,800 |
-1,33% |
503,130 |
512,000 |
509,820 |
372.865,00 |
|
|
Roper Technologies |
883563 |
521,760 |
22:00 |
-1,740 |
-0,33% |
521,750 |
542,570 |
523,500 |
343.829,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,960 |
22:00 |
+3,160 |
+0,32% |
978,000 |
982,000 |
973,800 |
284.340,00 |
|
|
Cintas Corp |
880205 |
690,110 |
22:00 |
-10,160 |
-1,45% |
629,670 |
1.104,280 |
700,270 |
270.696,00 |
|
|
ANSYS |
901492 |
328,200 |
22:00 |
-0,050 |
-0,02% |
320,000 |
351,930 |
328,250 |
247.990,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.677,340 |
22:00 |
-16,630 |
-0,98% |
1.670,010 |
1.678,500 |
1.693,970 |
247.882,00 |
|
|
Booking Holdings |
A2JEXP |
3.745,000 |
22:00 |
-60,750 |
-1,60% |
3.704,000 |
3.770,000 |
3.805,750 |
238.402,00 |
|