| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.322,77 |
22:14 |
+124,16 |
+0,68% |
- |
- |
18.198,61 |
0,00 |
|
|
DexCom |
A0D9T1 |
125,970 |
22:00 |
+1,020 |
+0,82% |
124,150 |
125,970 |
124,950 |
2,21 Mio. |
|
|
lululemon athletica |
A0MXBY |
352,350 |
22:00 |
+5,190 |
+1,49% |
352,230 |
353,500 |
347,160 |
1,22 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.683,910 |
22:00 |
+6,570 |
+0,39% |
1.656,000 |
1.690,000 |
1.677,340 |
322.770,00 |
|
|
Dollar Tree |
A0NFQC |
118,880 |
22:00 |
-1,320 |
-1,10% |
118,400 |
120,000 |
120,200 |
1,82 Mio. |
|
|
Verisk Analytics |
A0YA2M |
246,930 |
22:00 |
+0,590 |
+0,24% |
238,600 |
260,000 |
246,340 |
498.879,00 |
|
|
Fortinet |
A0YEFE |
60,200 |
22:00 |
+0,570 |
+0,96% |
60,210 |
60,320 |
59,630 |
4,26 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
22:00 |
+0,230 |
+1,27% |
18,310 |
18,330 |
18,120 |
9,96 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,580 |
22:00 |
+0,630 |
+0,99% |
64,600 |
64,670 |
63,950 |
7,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
36,190 |
22:00 |
-0,300 |
-0,82% |
36,150 |
36,240 |
36,490 |
6,13 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,480 |
22:00 |
-0,240 |
-0,44% |
54,460 |
54,480 |
54,720 |
8,78 Mio. |
|
|
Alphabet |
A14Y6F |
170,340 |
22:00 |
+1,200 |
+0,71% |
169,930 |
169,990 |
169,140 |
24,54 Mio. |
|
|
Alphabet |
A14Y6H |
171,930 |
22:00 |
+1,030 |
+0,60% |
171,540 |
171,560 |
170,900 |
18,65 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,660 |
22:00 |
+3,730 |
+1,41% |
267,240 |
267,660 |
263,930 |
1,62 Mio. |
|
|
Tesla |
A1CX3T |
177,550 |
22:00 |
+5,660 |
+3,29% |
177,340 |
177,390 |
171,890 |
85,93 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,770 |
22:00 |
-5,980 |
-0,59% |
1.006,220 |
1.006,450 |
1.012,750 |
552.544,00 |
|
|
Workday |
A1J39P |
246,880 |
22:00 |
-0,200 |
-0,08% |
245,000 |
250,950 |
247,080 |
1,74 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,930 |
22:00 |
+0,170 |
+0,24% |
69,940 |
71,930 |
71,760 |
4,92 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,050 |
22:00 |
-2,720 |
-1,35% |
197,960 |
199,580 |
200,770 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
915,030 |
22:00 |
-2,210 |
-0,24% |
914,210 |
920,000 |
917,240 |
592.655,00 |
|
|
Meta Platforms |
A1JWVX |
471,850 |
22:00 |
+3,840 |
+0,82% |
471,500 |
471,690 |
468,010 |
10,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
301,540 |
22:00 |
-0,710 |
-0,23% |
300,240 |
301,540 |
302,250 |
2,68 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,410 |
22:00 |
-0,940 |
-0,58% |
161,490 |
162,430 |
163,350 |
4,36 Mio. |
|
|
CDW Corp |
A1W0KL |
221,580 |
22:00 |
-0,470 |
-0,21% |
221,440 |
221,510 |
222,050 |
602.909,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
22:00 |
+0,030 |
+0,96% |
3,160 |
3,170 |
3,140 |
20,80 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,810 |
22:00 |
+0,350 |
+0,47% |
72,420 |
74,810 |
74,460 |
953.432,00 |
|
|
Charter Communications |
A2AJX9 |
278,130 |
22:00 |
+3,480 |
+1,27% |
268,000 |
278,080 |
274,650 |
972.397,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,180 |
22:00 |
-1,350 |
-1,54% |
85,890 |
86,180 |
87,530 |
3,27 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,630 |
22:00 |
+0,220 |
+0,68% |
32,610 |
32,620 |
32,410 |
3,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
359,270 |
22:00 |
+0,030 |
+0,01% |
352,000 |
358,000 |
359,240 |
843.833,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,850 |
22:00 |
+27,850 |
+0,74% |
3.769,230 |
3.774,860 |
3.745,000 |
197.017,00 |
|
|
Zscaler |
A2JF28 |
176,820 |
22:00 |
+1,820 |
+1,04% |
174,000 |
177,110 |
175,000 |
1,05 Mio. |
|
|
Broadcom |
A2JG9Z |
1.380,030 |
22:00 |
+42,520 |
+3,18% |
1.373,800 |
1.378,000 |
1.337,510 |
1,90 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
22:00 |
+0,050 |
+0,15% |
34,160 |
34,170 |
34,120 |
7,82 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,690 |
22:00 |
-1,830 |
-1,30% |
138,630 |
138,660 |
140,520 |
6,34 Mio. |
|
|
Moderna |
A2N9D9 |
128,320 |
22:00 |
+2,650 |
+2,11% |
127,400 |
128,250 |
125,670 |
3,57 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
329,550 |
22:00 |
+10,370 |
+3,25% |
328,950 |
330,400 |
319,180 |
2,63 Mio. |
|
|
Datadog |
A2PSFR |
116,750 |
22:00 |
-1,510 |
-1,28% |
116,050 |
116,770 |
118,260 |
3,34 Mio. |
|
|
Airbnb |
A2QG35 |
146,700 |
22:00 |
-2,430 |
-1,63% |
146,700 |
147,000 |
149,130 |
4,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
114,680 |
22:00 |
-1,830 |
-1,57% |
114,700 |
115,000 |
116,510 |
4,31 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,390 |
22:00 |
+1,760 |
+3,34% |
54,390 |
54,430 |
52,630 |
1,47 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,020 |
22:00 |
-1,000 |
-1,45% |
67,810 |
68,020 |
69,020 |
9,22 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,520 |
22:00 |
-0,510 |
-0,63% |
80,470 |
80,500 |
81,030 |
2,50 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
217,740 |
22:00 |
+4,150 |
+1,94% |
215,000 |
218,000 |
213,590 |
1,62 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,560 |
22:00 |
+0,180 |
+2,15% |
8,570 |
8,580 |
8,380 |
30,52 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,080 |
22:00 |
+1,250 |
+0,68% |
183,610 |
188,000 |
182,830 |
1,13 Mio. |
|
|
Comcast Corp |
157484 |
39,700 |
22:00 |
±0,000 |
±0,00% |
39,680 |
39,690 |
39,700 |
15,41 Mio. |
|
|
Netflix |
552484 |
613,660 |
22:00 |
-2,930 |
-0,48% |
612,000 |
613,000 |
616,590 |
2,77 Mio. |
|
|
Biogen |
789617 |
226,880 |
22:00 |
+1,540 |
+0,68% |
226,720 |
226,830 |
225,340 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,790 |
22:00 |
-0,730 |
-0,80% |
90,770 |
90,780 |
91,520 |
2,47 Mio. |
|
|
Automatic Data Processing |
850347 |
245,500 |
22:00 |
-2,300 |
-0,93% |
245,460 |
245,470 |
247,800 |
1,22 Mio. |
|
|
PepsiCo |
851995 |
179,870 |
22:00 |
-1,030 |
-0,57% |
179,830 |
181,090 |
180,900 |
3,48 Mio. |
|
|
Exelon Corp |
852011 |
38,400 |
22:00 |
+0,270 |
+0,71% |
38,400 |
38,400 |
38,130 |
9,04 Mio. |
|
|
Texas Instruments |
852654 |
191,130 |
22:00 |
+3,310 |
+1,76% |
191,150 |
191,130 |
187,820 |
4,92 Mio. |
|
|
Xcel Energy |
855009 |
55,560 |
22:00 |
-0,270 |
-0,48% |
55,320 |
55,560 |
55,830 |
2,27 Mio. |
|
|
Intel Corp |
855681 |
31,050 |
22:00 |
+0,540 |
+1,77% |
31,060 |
31,090 |
30,510 |
46,73 Mio. |
|
|
PACCAR |
861114 |
108,120 |
22:00 |
+1,270 |
+1,19% |
108,110 |
108,120 |
106,850 |
2,15 Mio. |
|
|
Analog Devices |
862485 |
211,940 |
22:00 |
+3,560 |
+1,71% |
211,910 |
211,940 |
208,380 |
2,68 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,160 |
22:00 |
+2,600 |
+1,73% |
152,990 |
153,060 |
150,560 |
31,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
209,820 |
22:00 |
+3,190 |
+1,54% |
209,000 |
209,820 |
206,630 |
3,29 Mio. |
|
|
CSX Corp |
865857 |
33,930 |
22:00 |
-0,590 |
-1,71% |
33,690 |
33,930 |
34,520 |
13,91 Mio. |
|
|
KLA Corp |
865884 |
729,920 |
22:00 |
+15,770 |
+2,21% |
729,130 |
729,220 |
714,150 |
831.708,00 |
|
|
Apple |
865985 |
187,430 |
22:00 |
+1,150 |
+0,62% |
187,420 |
187,430 |
186,280 |
50,46 Mio. |
|
|
Amgen |
867900 |
311,410 |
22:00 |
+2,960 |
+0,96% |
310,900 |
312,280 |
308,450 |
1,63 Mio. |
|
|
Paychex |
868284 |
123,710 |
22:00 |
-1,060 |
-0,85% |
120,510 |
124,140 |
124,770 |
2,45 Mio. |
|
|
Micron Technology |
869020 |
124,810 |
22:00 |
+1,810 |
+1,47% |
124,860 |
124,890 |
123,000 |
13,25 Mio. |
|
|
Lam Research Corp |
869686 |
912,540 |
22:00 |
+8,750 |
+0,97% |
909,300 |
912,540 |
903,790 |
572.657,00 |
|
|
Autodesk |
869964 |
215,830 |
22:00 |
-0,820 |
-0,38% |
215,790 |
215,870 |
216,650 |
1,86 Mio. |
|
|
Ross Stores |
870053 |
132,860 |
22:00 |
-0,740 |
-0,55% |
128,000 |
136,500 |
133,600 |
3,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
203,210 |
22:00 |
-0,590 |
-0,29% |
203,160 |
203,200 |
203,800 |
2,37 Mio. |
|
|
Microsoft Corp |
870747 |
416,560 |
22:00 |
+2,840 |
+0,69% |
416,200 |
416,250 |
413,720 |
14,21 Mio. |
|
|
Adobe |
871981 |
475,950 |
22:00 |
-7,160 |
-1,48% |
475,000 |
475,900 |
483,110 |
3,63 Mio. |
|
|
Cadence Design Systems |
873567 |
283,330 |
22:00 |
-1,130 |
-0,40% |
283,210 |
283,300 |
284,460 |
1,27 Mio. |
|
|
Electronic Arts |
878372 |
126,590 |
22:00 |
+0,010 |
+0,01% |
126,560 |
126,590 |
126,580 |
1,73 Mio. |
|
|
Cisco Systems |
878841 |
48,950 |
22:00 |
+0,270 |
+0,55% |
48,860 |
48,940 |
48,680 |
17,15 Mio. |
|
|
Cintas Corp |
880205 |
687,700 |
22:00 |
-2,410 |
-0,35% |
628,650 |
697,000 |
690,110 |
363.911,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
984,640 |
22:00 |
+7,680 |
+0,79% |
984,640 |
985,510 |
976,960 |
302.550,00 |
|
|
Vertex Pharmaceuticals |
882807 |
428,590 |
22:00 |
-1,340 |
-0,31% |
428,370 |
432,100 |
429,930 |
934.432,00 |
|
|
QUALCOMM |
883121 |
188,970 |
22:00 |
+4,760 |
+2,58% |
188,230 |
188,690 |
184,210 |
7,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
520,830 |
22:00 |
-0,930 |
-0,18% |
510,000 |
554,000 |
521,760 |
419.577,00 |
|
|
Synopsys |
883703 |
559,630 |
22:00 |
+2,240 |
+0,40% |
559,240 |
569,900 |
557,390 |
499.606,00 |
|
|
Starbucks Corp |
884437 |
75,630 |
22:00 |
-0,550 |
-0,72% |
75,700 |
75,710 |
76,180 |
10,85 Mio. |
|
|
Gilead Sciences |
885823 |
67,650 |
22:00 |
+0,110 |
+0,16% |
67,630 |
67,930 |
67,540 |
4,31 Mio. |
|
|
Intuit |
886053 |
635,420 |
22:00 |
+8,230 |
+1,31% |
635,210 |
638,090 |
627,190 |
878.018,00 |
|
|
Microchip Technology |
886105 |
93,860 |
22:00 |
+1,320 |
+1,43% |
92,500 |
93,860 |
92,540 |
3,80 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,040 |
22:00 |
-0,390 |
-0,50% |
77,010 |
77,100 |
77,430 |
3,53 Mio. |
|
|
Fastenal Company |
887891 |
67,230 |
22:00 |
-0,130 |
-0,19% |
67,230 |
67,230 |
67,360 |
2,11 Mio. |
|
|
Intuitive Surgical |
888024 |
384,190 |
22:00 |
+3,310 |
+0,87% |
384,050 |
389,500 |
380,880 |
861.492,00 |
|
|
IDEXX Laboratories |
888210 |
521,110 |
22:00 |
+18,090 |
+3,60% |
480,000 |
535,000 |
503,020 |
634.928,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
777,900 |
22:00 |
+2,750 |
+0,35% |
775,000 |
778,700 |
775,150 |
1,27 Mio. |
|
|
Copart |
893807 |
54,400 |
22:00 |
-0,190 |
-0,35% |
54,390 |
54,400 |
54,590 |
5,17 Mio. |
|
|
ANSYS |
901492 |
325,860 |
22:00 |
-2,340 |
-0,71% |
323,190 |
332,070 |
328,200 |
484.992,00 |
|
|
Amazon.com |
906866 |
187,070 |
22:00 |
+0,500 |
+0,27% |
186,980 |
187,000 |
186,570 |
39,52 Mio. |
|
|
Marriott International |
913070 |
235,870 |
22:00 |
-1,630 |
-0,69% |
235,870 |
235,870 |
237,500 |
1,88 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,960 |
22:00 |
+1,010 |
+0,70% |
142,600 |
146,250 |
143,950 |
1,61 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,780 |
22:00 |
-0,090 |
-0,13% |
67,780 |
69,120 |
67,870 |
1,88 Mio. |
|
|
NVIDIA Corp |
918422 |
913,560 |
22:00 |
+9,570 |
+1,06% |
912,600 |
913,000 |
903,990 |
29,43 Mio. |
|
|
CoStar Group |
922134 |
87,780 |
22:00 |
-0,800 |
-0,90% |
87,770 |
87,790 |
88,580 |
1,73 Mio. |
|
|
Old Dominion Freight Line |
923655 |
181,940 |
22:00 |
-0,080 |
-0,04% |
181,860 |
181,940 |
182,020 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
115,580 |
22:00 |
+2,810 |
+2,49% |
115,480 |
115,580 |
112,770 |
1,89 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,990 |
22:00 |
+0,660 |
+0,91% |
72,720 |
72,990 |
72,330 |
4,88 Mio. |
|