| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.440,69 |
22:17 |
-342,02 |
-1,92% |
- |
- |
17.782,71 |
0,00 |
|
|
Adobe |
871981 |
462,570 |
22:00 |
-10,500 |
-2,22% |
462,250 |
463,500 |
473,070 |
2,36 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,350 |
22:00 |
-1,850 |
-1,15% |
150,380 |
150,820 |
160,200 |
50,62 Mio. |
|
|
Airbnb |
A2QG35 |
158,560 |
22:00 |
-3,690 |
-2,27% |
158,520 |
159,850 |
162,250 |
2,32 Mio. |
|
|
Alphabet |
A14Y6F |
162,730 |
22:00 |
-3,420 |
-2,06% |
162,780 |
162,850 |
166,150 |
27,52 Mio. |
|
|
Alphabet |
A14Y6H |
164,640 |
22:00 |
-3,260 |
-1,94% |
164,650 |
164,680 |
167,900 |
27,85 Mio. |
|
|
Amazon.com |
906866 |
175,670 |
22:00 |
-5,290 |
-2,92% |
179,800 |
179,930 |
180,960 |
72,71 Mio. |
|
|
American Electric Power Compan |
850222 |
86,030 |
22:00 |
-0,640 |
-0,74% |
85,650 |
85,850 |
86,670 |
4,75 Mio. |
|
|
Amgen |
867900 |
274,130 |
22:00 |
-2,250 |
-0,81% |
268,750 |
273,750 |
276,380 |
1,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
200,610 |
22:00 |
-3,290 |
-1,61% |
199,100 |
200,000 |
203,900 |
2,46 Mio. |
|
|
ANSYS |
901492 |
324,830 |
22:00 |
-5,040 |
-1,53% |
324,800 |
324,780 |
329,870 |
314.136,00 |
|
|
Apple |
865985 |
170,000 |
22:00 |
-3,500 |
-2,02% |
169,700 |
169,980 |
173,500 |
47,69 Mio. |
|
|
Applied Materials |
865177 |
198,580 |
22:00 |
-6,680 |
-3,25% |
197,200 |
198,650 |
205,260 |
2,47 Mio. |
|
|
ASML Holding NV |
A1J85V |
872,470 |
22:00 |
-37,300 |
-4,10% |
869,000 |
872,470 |
909,770 |
1,08 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,900 |
22:00 |
+0,420 |
+0,56% |
75,750 |
75,760 |
75,480 |
5,34 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
172,360 |
22:00 |
-4,710 |
-2,66% |
170,000 |
172,860 |
177,070 |
2,38 Mio. |
|
|
Autodesk |
869964 |
212,850 |
22:00 |
-3,930 |
-1,81% |
207,500 |
212,600 |
216,780 |
1,37 Mio. |
|
|
Automatic Data Processing |
850347 |
241,890 |
22:00 |
-2,060 |
-0,84% |
239,900 |
241,500 |
243,950 |
1,90 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,620 |
22:00 |
-0,600 |
-1,81% |
32,620 |
33,040 |
33,220 |
9,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
214,820 |
22:00 |
-0,680 |
-0,32% |
210,000 |
215,230 |
215,500 |
1,22 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.452,231 |
22:00 |
-62,569 |
-1,78% |
3.360,000 |
3.500,380 |
3.514,800 |
194.219,00 |
|
|
Broadcom |
A2JG9Z |
1.299,060 |
22:00 |
-39,560 |
-2,96% |
1.290,000 |
1.300,270 |
1.338,620 |
1,65 Mio. |
|
|
Cadence Design Systems |
873567 |
275,520 |
22:00 |
-6,970 |
-2,47% |
278,000 |
278,950 |
282,490 |
1,24 Mio. |
|
|
CDW Corp |
A1W0KL |
241,850 |
22:00 |
-4,090 |
-1,66% |
241,860 |
241,760 |
245,940 |
750.643,00 |
|
|
Charter Communications |
A2AJX9 |
255,940 |
22:00 |
-3,820 |
-1,47% |
251,280 |
255,750 |
259,760 |
1,58 Mio. |
|
|
Cintas Corp |
880205 |
657,990 |
22:00 |
-7,840 |
-1,18% |
657,970 |
658,340 |
665,830 |
290.145,00 |
|
|
Cisco Systems |
878841 |
46,985 |
22:00 |
-0,795 |
-1,66% |
46,820 |
46,860 |
47,780 |
13,58 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,010 |
22:00 |
-0,005 |
-0,01% |
36,160 |
71,930 |
72,015 |
1,07 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,650 |
22:00 |
-0,880 |
-1,32% |
65,520 |
65,570 |
66,530 |
2,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,110 |
22:00 |
-0,740 |
-1,90% |
37,940 |
37,950 |
38,850 |
19,84 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
185,920 |
22:00 |
-2,690 |
-1,43% |
185,000 |
185,700 |
188,610 |
1,68 Mio. |
|
|
Copart |
893807 |
54,300 |
22:00 |
-1,410 |
-2,53% |
54,000 |
54,250 |
55,710 |
2,98 Mio. |
|
|
CoStar Group |
922134 |
91,500 |
22:00 |
-1,000 |
-1,08% |
91,490 |
93,410 |
92,500 |
1,56 Mio. |
|
|
Costco Wholesale Corp |
888351 |
722,630 |
22:00 |
-3,700 |
-0,51% |
722,630 |
723,630 |
726,330 |
1,18 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
292,330 |
22:00 |
-11,710 |
-3,85% |
289,000 |
292,000 |
304,040 |
1,70 Mio. |
|
|
CSX Corp |
865857 |
33,230 |
22:00 |
-0,720 |
-2,12% |
33,000 |
33,210 |
33,950 |
15,11 Mio. |
|
|
Datadog |
A2PSFR |
125,500 |
22:00 |
-3,570 |
-2,77% |
127,510 |
129,000 |
129,070 |
2,95 Mio. |
|
|
DexCom |
A0D9T1 |
127,390 |
22:00 |
+1,580 |
+1,26% |
126,900 |
127,290 |
125,810 |
2,97 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,050 |
22:00 |
-4,810 |
-2,34% |
198,620 |
199,500 |
205,860 |
1,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,220 |
22:00 |
-0,590 |
-0,50% |
118,220 |
118,110 |
118,810 |
1,74 Mio. |
|
|
DoorDash |
A2QHEA |
129,260 |
22:00 |
-2,860 |
-2,16% |
128,500 |
129,200 |
132,120 |
2,82 Mio. |
|
|
Electronic Arts |
878372 |
126,820 |
22:00 |
-1,080 |
-0,84% |
125,030 |
126,670 |
127,900 |
1,21 Mio. |
|
|
Exelon Corp |
852011 |
37,570 |
22:00 |
-0,150 |
-0,40% |
37,200 |
37,500 |
37,720 |
4,43 Mio. |
|
|
Fastenal Company |
887891 |
67,930 |
22:00 |
-0,550 |
-0,80% |
66,830 |
67,860 |
68,480 |
2,28 Mio. |
|
|
Fortinet |
A0YEFE |
63,185 |
22:00 |
-1,115 |
-1,73% |
62,720 |
62,990 |
64,300 |
3,75 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,230 |
22:00 |
-12,710 |
-14,29% |
76,010 |
76,110 |
88,940 |
13,57 Mio. |
|
|
Gilead Sciences |
885823 |
65,190 |
22:00 |
-0,750 |
-1,14% |
65,120 |
65,160 |
65,940 |
5,39 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,830 |
22:00 |
+0,030 |
+0,06% |
48,000 |
48,880 |
48,800 |
1,20 Mio. |
|
|
Honeywell International |
870153 |
192,720 |
22:00 |
-1,050 |
-0,54% |
191,500 |
192,500 |
193,770 |
2,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
492,760 |
22:00 |
-12,580 |
-2,49% |
492,740 |
492,760 |
505,340 |
734.179,00 |
|
|
Illumina |
927079 |
123,000 |
22:00 |
-1,730 |
-1,39% |
120,600 |
122,980 |
124,730 |
922.294,00 |
|
|
Intel Corp |
855681 |
30,470 |
22:00 |
-0,890 |
-2,84% |
30,320 |
30,330 |
31,360 |
56,86 Mio. |
|
|
Intuit |
886053 |
625,620 |
22:00 |
-12,770 |
-2,00% |
620,000 |
624,470 |
638,390 |
1,29 Mio. |
|
|
Intuitive Surgical |
888024 |
370,480 |
22:00 |
-3,660 |
-0,98% |
366,900 |
370,000 |
374,140 |
888.822,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,695 |
22:00 |
-0,005 |
-0,01% |
33,440 |
33,660 |
33,700 |
4,75 Mio. |
|
|
KLA Corp |
865884 |
688,730 |
22:00 |
-25,200 |
-3,53% |
623,280 |
688,000 |
713,930 |
634.830,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,600 |
22:00 |
-0,050 |
-0,13% |
38,100 |
38,560 |
38,650 |
7,35 Mio. |
|
|
Lam Research Corp |
869686 |
894,240 |
22:00 |
-34,570 |
-3,72% |
865,000 |
894,400 |
928,810 |
712.548,00 |
|
|
lululemon athletica |
A0MXBY |
360,670 |
22:00 |
-3,290 |
-0,90% |
358,870 |
364,000 |
363,960 |
1,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,130 |
22:00 |
-4,360 |
-1,81% |
225,000 |
235,850 |
240,490 |
1,81 Mio. |
|
|
Marvell Technology |
A3CNLD |
65,850 |
22:00 |
-2,900 |
-4,22% |
65,050 |
65,910 |
68,750 |
7,85 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.459,950 |
22:00 |
+21,590 |
+1,50% |
1.450,000 |
1.485,000 |
1.438,360 |
476.631,00 |
|
|
Meta Platforms |
A1JWVX |
430,170 |
22:00 |
-2,450 |
-0,57% |
430,400 |
430,740 |
432,620 |
17,62 Mio. |
|
|
Microchip Technology |
886105 |
91,960 |
22:00 |
-1,220 |
-1,31% |
88,300 |
91,680 |
93,180 |
4,23 Mio. |
|
|
Micron Technology |
869020 |
112,960 |
22:00 |
-1,400 |
-1,22% |
111,250 |
112,000 |
114,360 |
13,98 Mio. |
|
|
Microsoft Corp |
870747 |
389,330 |
22:00 |
-12,920 |
-3,21% |
389,840 |
389,960 |
402,250 |
28,18 Mio. |
|
|
Moderna |
A2N9D9 |
110,280 |
22:00 |
-1,340 |
-1,20% |
109,550 |
110,350 |
111,620 |
2,65 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,940 |
22:00 |
+0,110 |
+0,15% |
70,640 |
71,300 |
71,830 |
8,79 Mio. |
|
|
MongoDB |
A2DYB1 |
365,180 |
22:00 |
-6,760 |
-1,82% |
350,000 |
371,740 |
371,940 |
890.260,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,450 |
22:00 |
-0,680 |
-1,26% |
52,960 |
53,450 |
54,130 |
4,49 Mio. |
|
|
Netflix |
552484 |
550,620 |
22:00 |
-8,870 |
-1,59% |
549,100 |
549,410 |
559,490 |
2,64 Mio. |
|
|
NVIDIA Corp |
918422 |
863,487 |
22:00 |
-14,083 |
-1,60% |
855,490 |
856,980 |
877,570 |
32,84 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
256,190 |
22:00 |
+9,060 |
+3,67% |
243,100 |
255,000 |
247,130 |
3,98 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.013,260 |
22:00 |
-23,780 |
-2,29% |
952,080 |
1.008,560 |
1.037,040 |
524.100,00 |
|
|
Old Dominion Freight Line |
923655 |
181,710 |
22:00 |
-2,530 |
-1,37% |
180,800 |
181,490 |
184,240 |
1,49 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,160 |
22:00 |
-0,660 |
-0,93% |
69,500 |
70,160 |
70,820 |
8,28 Mio. |
|
|
PACCAR |
861114 |
106,090 |
22:00 |
-7,550 |
-6,64% |
101,290 |
106,120 |
113,640 |
6,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,890 |
22:00 |
-2,520 |
-0,86% |
290,250 |
290,790 |
293,410 |
2,82 Mio. |
|
|
Paychex |
868284 |
118,810 |
22:00 |
-2,000 |
-1,66% |
117,510 |
118,670 |
120,810 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,940 |
22:00 |
+0,950 |
+1,42% |
67,950 |
67,960 |
66,990 |
41,17 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,180 |
22:00 |
-1,640 |
-1,29% |
125,140 |
125,580 |
126,820 |
6,03 Mio. |
|
|
PepsiCo |
851995 |
175,860 |
22:00 |
-0,280 |
-0,16% |
174,530 |
175,690 |
176,140 |
3,32 Mio. |
|
|
QUALCOMM |
883121 |
165,850 |
22:00 |
-3,350 |
-1,98% |
164,100 |
165,000 |
169,200 |
6,68 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
890,590 |
22:00 |
-1,890 |
-0,21% |
812,000 |
890,260 |
892,480 |
509.977,00 |
|
|
Roper Technologies |
883563 |
511,110 |
22:00 |
-2,470 |
-0,48% |
511,070 |
511,250 |
513,580 |
585.309,00 |
|
|
Ross Stores |
870053 |
129,570 |
22:00 |
-1,490 |
-1,14% |
129,120 |
129,550 |
131,060 |
2,48 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,940 |
22:00 |
-0,230 |
-7,26% |
2,930 |
2,950 |
3,170 |
37,85 Mio. |
|
|
Starbucks Corp |
884437 |
88,490 |
22:00 |
+0,160 |
+0,18% |
80,380 |
80,450 |
88,330 |
11,27 Mio. |
|
|
Synopsys |
883703 |
530,590 |
22:00 |
-14,170 |
-2,60% |
528,100 |
540,000 |
544,760 |
710.255,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,170 |
22:00 |
-0,080 |
-0,05% |
163,740 |
164,170 |
164,250 |
4,08 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,800 |
22:00 |
-1,470 |
-1,02% |
142,810 |
147,830 |
144,270 |
1,82 Mio. |
|
|
Tesla |
A1CX3T |
183,400 |
22:00 |
-10,650 |
-5,49% |
181,000 |
181,100 |
194,050 |
122,07 Mio. |
|
|
Texas Instruments |
852654 |
176,320 |
22:00 |
-2,970 |
-1,66% |
174,700 |
175,750 |
179,290 |
4,57 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
82,850 |
22:00 |
-1,650 |
-1,95% |
82,950 |
84,300 |
84,500 |
2,02 Mio. |
|
|
Verisk Analytics |
A0YA2M |
217,890 |
22:00 |
-3,960 |
-1,78% |
87,090 |
217,960 |
221,850 |
1,21 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
392,770 |
22:00 |
-3,430 |
-0,87% |
390,130 |
392,340 |
396,200 |
1,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,730 |
22:00 |
-0,290 |
-1,61% |
17,710 |
17,740 |
18,020 |
6,79 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,350 |
22:00 |
-0,800 |
-9,82% |
7,350 |
7,360 |
8,150 |
75,91 Mio. |
|
|
Workday |
A1J39P |
244,730 |
22:00 |
-4,040 |
-1,62% |
238,000 |
244,000 |
248,770 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,710 |
22:00 |
-0,770 |
-1,41% |
53,710 |
53,730 |
54,480 |
4,00 Mio. |
|
|
Zscaler |
A2JF28 |
172,920 |
22:00 |
-6,120 |
-3,42% |
169,690 |
172,850 |
179,040 |
1,34 Mio. |
|