| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.713,80 |
23:02 |
+39,61 |
+0,21% |
- |
- |
18.674,19 |
0,00 |
|
|
Tesla |
A1CX3T |
186,600 |
22:00 |
+11,650 |
+6,66% |
185,460 |
185,560 |
174,950 |
114,32 Mio. |
|
|
Amazon.com |
906866 |
183,150 |
22:00 |
-0,390 |
-0,21% |
182,850 |
182,890 |
183,540 |
50,73 Mio. |
|
|
Apple |
865985 |
192,350 |
22:00 |
+1,310 |
+0,69% |
192,360 |
192,390 |
191,040 |
42,18 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,890 |
22:00 |
-0,200 |
-2,47% |
7,910 |
7,930 |
8,090 |
36,85 Mio. |
|
|
Intel Corp |
855681 |
31,740 |
22:00 |
-0,360 |
-1,12% |
31,700 |
31,710 |
32,100 |
36,48 Mio. |
|
|
NVIDIA Corp |
918422 |
953,860 |
22:00 |
+6,060 |
+0,64% |
952,600 |
953,000 |
947,800 |
32,44 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,660 |
22:00 |
-1,670 |
-1,00% |
164,510 |
164,600 |
166,330 |
29,90 Mio. |
|
|
Cisco Systems |
878841 |
46,940 |
22:00 |
-0,190 |
-0,40% |
46,880 |
46,910 |
47,130 |
25,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
16,680 |
22:00 |
-1,140 |
-6,40% |
16,720 |
16,730 |
17,820 |
25,03 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,890 |
22:00 |
-0,100 |
-3,34% |
2,900 |
2,910 |
2,990 |
24,16 Mio. |
|
|
Microsoft Corp |
870747 |
429,040 |
22:00 |
+3,700 |
+0,87% |
429,690 |
429,790 |
425,340 |
20,92 Mio. |
|
|
Alphabet |
A14Y6F |
177,850 |
22:00 |
+0,930 |
+0,53% |
177,800 |
177,820 |
176,920 |
16,96 Mio. |
|
|
Micron Technology |
869020 |
127,500 |
22:00 |
-1,500 |
-1,16% |
127,660 |
127,740 |
129,000 |
15,70 Mio. |
|
|
Alphabet |
A14Y6H |
179,540 |
22:00 |
+1,080 |
+0,61% |
179,480 |
179,510 |
178,460 |
14,69 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
311,660 |
22:00 |
-12,110 |
-3,74% |
311,100 |
311,390 |
323,770 |
13,74 Mio. |
|
|
Comcast Corp |
157484 |
39,210 |
22:00 |
±0,000 |
±0,00% |
39,230 |
39,400 |
39,210 |
13,44 Mio. |
|
|
Meta Platforms |
A1JWVX |
464,630 |
22:00 |
-4,210 |
-0,90% |
464,330 |
464,490 |
468,840 |
11,72 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,450 |
22:00 |
-1,320 |
-0,90% |
145,320 |
145,950 |
146,770 |
11,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
200,850 |
22:00 |
+3,090 |
+1,56% |
200,500 |
201,150 |
197,760 |
11,49 Mio. |
|
|
CSX Corp |
865857 |
33,070 |
22:00 |
-0,340 |
-1,02% |
33,070 |
33,250 |
33,410 |
9,15 Mio. |
|
|
Starbucks Corp |
884437 |
77,720 |
22:00 |
+0,180 |
+0,23% |
77,670 |
77,690 |
77,540 |
8,70 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,180 |
22:00 |
+2,070 |
+2,68% |
79,060 |
79,240 |
77,110 |
7,74 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,300 |
22:00 |
-1,170 |
-1,57% |
73,100 |
73,340 |
74,470 |
7,61 Mio. |
|
|
Exelon Corp |
852011 |
38,520 |
22:00 |
+0,060 |
+0,16% |
37,800 |
38,580 |
38,460 |
7,01 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,100 |
22:00 |
-0,670 |
-1,03% |
64,140 |
64,190 |
64,770 |
6,48 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
22:00 |
+0,140 |
+0,39% |
35,890 |
35,980 |
35,780 |
5,99 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,960 |
22:00 |
+0,280 |
+0,83% |
33,960 |
33,980 |
33,680 |
5,83 Mio. |
|
|
Gilead Sciences |
885823 |
67,290 |
22:00 |
-0,610 |
-0,90% |
67,210 |
67,280 |
67,900 |
5,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,010 |
22:00 |
-0,190 |
-0,10% |
197,970 |
198,950 |
199,200 |
5,49 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,380 |
22:00 |
-0,200 |
-0,37% |
53,300 |
53,500 |
53,580 |
5,46 Mio. |
|
|
Fortinet |
A0YEFE |
61,310 |
22:00 |
-1,030 |
-1,65% |
61,010 |
61,290 |
62,340 |
4,97 Mio. |
|
|
Airbnb |
A2QG35 |
144,100 |
22:00 |
-2,270 |
-1,55% |
143,990 |
144,100 |
146,370 |
4,45 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,020 |
22:00 |
-0,090 |
-0,27% |
33,000 |
33,490 |
33,110 |
4,44 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,820 |
22:00 |
-1,460 |
-1,97% |
72,650 |
72,920 |
74,280 |
4,33 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,660 |
22:00 |
+0,390 |
+0,55% |
69,940 |
71,150 |
70,270 |
4,25 Mio. |
|
|
Applied Materials |
865177 |
219,800 |
22:00 |
-0,150 |
-0,07% |
220,100 |
220,400 |
219,950 |
3,91 Mio. |
|
|
Microchip Technology |
886105 |
95,780 |
22:00 |
-0,680 |
-0,70% |
95,400 |
95,780 |
96,460 |
3,59 Mio. |
|
|
Analog Devices |
862485 |
216,640 |
22:00 |
-0,840 |
-0,39% |
214,000 |
217,290 |
217,480 |
3,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
143,690 |
22:00 |
+2,680 |
+1,90% |
143,400 |
143,800 |
141,010 |
3,32 Mio. |
|
|
Copart |
893807 |
54,930 |
22:00 |
+0,010 |
+0,02% |
54,530 |
55,050 |
54,920 |
3,31 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,360 |
22:00 |
+0,460 |
+0,28% |
163,450 |
164,370 |
163,900 |
3,22 Mio. |
|
|
PepsiCo |
851995 |
181,080 |
22:00 |
+0,770 |
+0,43% |
180,430 |
181,080 |
180,310 |
3,13 Mio. |
|
|
Xcel Energy |
855009 |
56,740 |
22:00 |
+0,670 |
+1,19% |
56,010 |
56,690 |
56,070 |
2,97 Mio. |
|
|
Netflix |
552484 |
650,610 |
22:00 |
+9,790 |
+1,53% |
650,610 |
651,000 |
640,820 |
2,91 Mio. |
|
|
Datadog |
A2PSFR |
122,330 |
22:00 |
+1,040 |
+0,86% |
121,950 |
122,330 |
121,290 |
2,77 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,650 |
22:00 |
-1,850 |
-1,90% |
95,650 |
96,000 |
97,500 |
2,71 Mio. |
|
|
DoorDash |
A2QHEA |
112,820 |
22:00 |
-1,140 |
-1,00% |
112,200 |
113,260 |
113,960 |
2,71 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,790 |
22:00 |
-0,790 |
-1,14% |
68,500 |
68,770 |
69,580 |
2,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
175,460 |
22:00 |
-3,510 |
-1,96% |
174,010 |
176,900 |
178,970 |
2,64 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,700 |
22:00 |
+1,220 |
+1,08% |
114,750 |
116,650 |
113,480 |
2,40 Mio. |
|
|
Fastenal Company |
887891 |
66,310 |
22:00 |
-0,350 |
-0,53% |
65,600 |
66,310 |
66,660 |
2,36 Mio. |
|
|
Ross Stores |
870053 |
132,300 |
22:00 |
+0,780 |
+0,59% |
132,300 |
132,320 |
131,520 |
2,27 Mio. |
|
|
American Electric Power Compan |
850222 |
92,620 |
22:00 |
+0,030 |
+0,03% |
92,000 |
92,690 |
92,590 |
2,17 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
349,320 |
22:00 |
+0,570 |
+0,16% |
348,250 |
349,750 |
348,750 |
2,10 Mio. |
|
|
lululemon athletica |
A0MXBY |
322,980 |
22:00 |
-4,090 |
-1,25% |
315,000 |
316,500 |
327,070 |
2,02 Mio. |
|
|
Workday |
A1J39P |
258,860 |
22:00 |
-0,640 |
-0,25% |
257,230 |
258,880 |
259,500 |
1,94 Mio. |
|
|
Adobe |
871981 |
481,850 |
22:00 |
-2,840 |
-0,59% |
480,020 |
481,850 |
484,690 |
1,91 Mio. |
|
|
PACCAR |
861114 |
105,600 |
22:00 |
+0,180 |
+0,17% |
104,530 |
108,200 |
105,420 |
1,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
222,590 |
22:00 |
+7,520 |
+3,50% |
222,600 |
223,720 |
215,070 |
1,88 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,420 |
22:00 |
+0,520 |
+0,34% |
148,200 |
151,500 |
150,900 |
1,86 Mio. |
|
|
Zscaler |
A2JF28 |
176,980 |
22:00 |
-3,620 |
-2,00% |
175,500 |
177,490 |
180,600 |
1,79 Mio. |
|
|
DexCom |
A0D9T1 |
130,840 |
22:00 |
+0,150 |
+0,11% |
130,000 |
130,880 |
130,690 |
1,76 Mio. |
|
|
Honeywell International |
870153 |
203,510 |
22:00 |
-1,110 |
-0,54% |
203,000 |
205,700 |
204,620 |
1,74 Mio. |
|
|
Illumina |
927079 |
107,610 |
22:00 |
-0,920 |
-0,85% |
107,560 |
107,980 |
108,530 |
1,71 Mio. |
|
|
Amgen |
867900 |
314,850 |
22:00 |
+0,310 |
+0,10% |
310,500 |
314,910 |
314,540 |
1,71 Mio. |
|
|
Electronic Arts |
878372 |
128,850 |
22:00 |
+0,550 |
+0,43% |
126,630 |
128,900 |
128,300 |
1,69 Mio. |
|
|
Broadcom |
A2JG9Z |
1.399,200 |
22:00 |
-14,830 |
-1,05% |
1.398,000 |
1.398,900 |
1.414,030 |
1,53 Mio. |
|
|
Lam Research Corp |
869686 |
964,000 |
22:00 |
+21,960 |
+2,33% |
964,000 |
968,110 |
942,040 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuitive Surgical |
888024 |
402,110 |
22:00 |
+2,080 |
+0,52% |
393,500 |
404,000 |
400,030 |
1,28 Mio. |
|
|
Costco Wholesale Corp |
888351 |
800,930 |
22:00 |
+7,930 |
+1,00% |
799,020 |
801,560 |
793,000 |
1,25 Mio. |
|
|
Cadence Design Systems |
873567 |
290,100 |
22:00 |
-2,370 |
-0,81% |
289,000 |
290,290 |
292,470 |
1,18 Mio. |
|
|
CoStar Group |
922134 |
86,850 |
22:00 |
-0,670 |
-0,77% |
85,420 |
86,860 |
87,520 |
1,17 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,420 |
22:00 |
+0,850 |
+0,31% |
268,500 |
285,000 |
273,570 |
1,16 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,940 |
22:00 |
+0,190 |
+0,23% |
81,000 |
82,450 |
81,750 |
1,15 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
442,000 |
22:00 |
-3,870 |
-0,87% |
442,000 |
449,000 |
445,870 |
1,11 Mio. |
|
|
Intuit |
886053 |
667,820 |
22:00 |
-2,330 |
-0,35% |
655,000 |
675,750 |
670,150 |
1,09 Mio. |
|
|
CDW Corp |
A1W0KL |
230,380 |
22:00 |
+2,140 |
+0,94% |
230,380 |
230,480 |
228,240 |
973.037,00 |
|
|
GlobalFoundries |
A3C6AF |
54,840 |
22:00 |
+0,840 |
+1,56% |
54,650 |
54,890 |
54,000 |
969.746,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
125,900 |
22:00 |
+0,330 |
+0,26% |
121,180 |
126,210 |
125,570 |
940.684,00 |
|
|
Automatic Data Processing |
850347 |
252,140 |
22:00 |
+0,360 |
+0,14% |
249,370 |
253,740 |
251,780 |
917.412,00 |
|
|
Autodesk |
869964 |
220,280 |
22:00 |
-1,120 |
-0,51% |
218,750 |
222,000 |
221,400 |
896.999,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,050 |
22:00 |
-1,790 |
-1,00% |
177,900 |
178,500 |
179,840 |
847.250,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,560 |
22:00 |
-1,270 |
-0,64% |
194,000 |
196,560 |
197,830 |
834.029,00 |
|
|
Marriott International |
913070 |
238,280 |
22:00 |
-2,050 |
-0,85% |
237,130 |
241,100 |
240,330 |
828.926,00 |
|
|
Charter Communications |
A2AJX9 |
275,110 |
22:00 |
+0,270 |
+0,10% |
264,000 |
276,750 |
274,840 |
807.769,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
22:00 |
+0,060 |
+0,08% |
37,080 |
74,020 |
73,950 |
761.531,00 |
|
|
Biogen |
789617 |
227,690 |
22:00 |
-3,890 |
-1,68% |
224,000 |
227,700 |
231,580 |
761.211,00 |
|
|
ASML Holding NV |
A1J85V |
924,400 |
22:00 |
-15,040 |
-1,60% |
925,290 |
927,500 |
939,440 |
746.099,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
365,260 |
22:00 |
-2,750 |
-0,75% |
365,260 |
369,000 |
368,010 |
727.278,00 |
|
|
Verisk Analytics |
A0YA2M |
251,500 |
22:00 |
-0,910 |
-0,36% |
206,450 |
280,000 |
252,410 |
607.256,00 |
|
|
Synopsys |
883703 |
571,530 |
22:00 |
-2,850 |
-0,50% |
563,000 |
571,520 |
574,380 |
579.159,00 |
|
|
KLA Corp |
865884 |
765,140 |
22:00 |
-7,660 |
-0,99% |
755,000 |
769,000 |
772,800 |
550.605,00 |
|
|
IDEXX Laboratories |
888210 |
518,440 |
22:00 |
-11,630 |
-2,19% |
518,700 |
536,000 |
530,070 |
486.417,00 |
|
|
Roper Technologies |
883563 |
541,400 |
22:00 |
-4,970 |
-0,91% |
541,220 |
541,490 |
546,370 |
380.421,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,950 |
22:00 |
+6,680 |
+0,68% |
994,200 |
1.050,000 |
987,270 |
329.244,00 |
|
|
O'Reilly Automotive |
A1H5JY |
995,590 |
22:00 |
+0,260 |
+0,03% |
995,890 |
996,140 |
995,330 |
324.665,00 |
|
|
ANSYS |
901492 |
326,790 |
22:00 |
-1,800 |
-0,55% |
326,680 |
329,130 |
328,590 |
314.269,00 |
|
|
MercadoLibre |
A0MYNP |
1.772,070 |
22:00 |
-15,660 |
-0,88% |
1.760,000 |
1.795,000 |
1.787,730 |
278.500,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
699,950 |
22:00 |
+2,490 |
+0,36% |
623,650 |
1.116,350 |
697,460 |
276.363,00 |
|
|
Booking Holdings |
A2JEXP |
3.822,340 |
22:00 |
+53,720 |
+1,43% |
3.750,000 |
3.844,000 |
3.768,620 |
223.815,00 |
|