| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.546,23 |
23:11 |
-11,73 |
-0,06% |
- |
- |
18.557,96 |
0,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
982,290 |
22:00 |
+14,310 |
+1,48% |
965,000 |
982,760 |
967,980 |
386.558,00 |
|
|
Netflix |
552484 |
621,100 |
22:00 |
+10,580 |
+1,73% |
620,020 |
620,990 |
610,520 |
3,78 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.749,170 |
22:00 |
+10,020 |
+0,58% |
1.730,000 |
1.749,170 |
1.739,150 |
243.686,00 |
|
|
Intuit |
886053 |
661,180 |
22:00 |
+7,810 |
+1,20% |
661,180 |
663,510 |
653,370 |
774.655,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,930 |
22:00 |
+6,870 |
+2,03% |
345,000 |
346,900 |
339,060 |
2,04 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,060 |
22:00 |
+6,080 |
+0,60% |
1.005,000 |
1.050,000 |
1.005,980 |
401.898,00 |
|
|
ASML Holding NV |
A1J85V |
924,970 |
22:00 |
+5,430 |
+0,59% |
923,520 |
929,000 |
919,540 |
703.673,00 |
|
|
Vertex Pharmaceuticals |
882807 |
445,210 |
22:00 |
+4,570 |
+1,04% |
435,000 |
454,760 |
440,640 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
541,890 |
22:00 |
+3,090 |
+0,57% |
541,890 |
542,350 |
538,800 |
787.896,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,670 |
22:00 |
+3,080 |
+1,58% |
195,750 |
197,670 |
194,590 |
980.248,00 |
|
|
PDD Holdings |
A2JRK6 |
146,190 |
22:00 |
+2,810 |
+1,96% |
146,110 |
146,380 |
143,380 |
16,05 Mio. |
|
|
Costco Wholesale Corp |
888351 |
795,810 |
22:00 |
+2,740 |
+0,35% |
795,460 |
796,350 |
793,070 |
1,26 Mio. |
|
|
Tesla |
A1CX3T |
177,460 |
22:00 |
+2,620 |
+1,50% |
177,510 |
177,550 |
174,840 |
77,12 Mio. |
|
|
Starbucks Corp |
884437 |
77,850 |
22:00 |
+2,570 |
+3,41% |
77,930 |
77,950 |
75,280 |
14,40 Mio. |
|
|
IDEXX Laboratories |
888210 |
543,450 |
22:00 |
+2,510 |
+0,46% |
542,110 |
544,810 |
540,940 |
445.984,00 |
|
|
Intuitive Surgical |
888024 |
398,820 |
22:00 |
+2,390 |
+0,60% |
397,800 |
402,000 |
396,430 |
719.903,00 |
|
|
Automatic Data Processing |
850347 |
252,330 |
22:00 |
+2,270 |
+0,91% |
249,370 |
252,330 |
250,060 |
1,29 Mio. |
|
|
Alphabet |
A14Y6F |
176,130 |
22:00 |
+1,950 |
+1,12% |
176,130 |
176,150 |
174,180 |
22,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,290 |
22:00 |
+1,860 |
+1,06% |
177,340 |
177,370 |
175,430 |
16,53 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,460 |
22:00 |
+1,840 |
+1,13% |
164,300 |
164,340 |
162,620 |
65,85 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,840 |
22:00 |
+1,760 |
+1,20% |
147,710 |
148,000 |
146,080 |
5,61 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,800 |
22:00 |
+1,610 |
+1,73% |
94,600 |
94,980 |
93,190 |
4,70 Mio. |
|
|
Workday |
A1J39P |
257,930 |
22:00 |
+1,360 |
+0,53% |
257,920 |
258,030 |
256,570 |
2,02 Mio. |
|
|
DoorDash |
A2QHEA |
117,430 |
22:00 |
+1,270 |
+1,09% |
117,000 |
117,710 |
116,160 |
3,72 Mio. |
|
|
Amazon.com |
906866 |
184,700 |
22:00 |
+1,070 |
+0,58% |
184,740 |
184,790 |
183,630 |
32,64 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,850 |
22:00 |
+1,070 |
+0,34% |
317,860 |
318,200 |
316,780 |
3,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,070 |
22:00 |
+0,900 |
+0,49% |
180,500 |
183,070 |
182,170 |
2,09 Mio. |
|
|
MongoDB |
A2DYB1 |
370,820 |
22:00 |
+0,880 |
+0,24% |
370,820 |
371,000 |
369,940 |
668.064,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
221,210 |
22:00 |
+0,780 |
+0,35% |
221,210 |
222,510 |
220,430 |
1,57 Mio. |
|
|
Cintas Corp |
880205 |
692,140 |
22:00 |
+0,760 |
+0,11% |
690,660 |
693,650 |
691,380 |
301.547,00 |
|
|
QUALCOMM |
883121 |
193,860 |
22:00 |
+0,590 |
+0,31% |
193,860 |
194,000 |
193,270 |
5,80 Mio. |
|
|
Adobe |
871981 |
483,430 |
22:00 |
+0,550 |
+0,11% |
481,520 |
483,390 |
482,880 |
2,26 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,860 |
22:00 |
+0,550 |
+0,68% |
80,800 |
81,850 |
81,310 |
1,32 Mio. |
|
|
Biogen |
789617 |
230,570 |
22:00 |
+0,530 |
+0,23% |
217,320 |
230,640 |
230,040 |
985.029,00 |
|
|
Paychex |
868284 |
125,650 |
22:00 |
+0,460 |
+0,37% |
125,550 |
125,700 |
125,190 |
2,41 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,460 |
22:00 |
+0,440 |
+1,33% |
33,330 |
33,500 |
33,020 |
5,95 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,000 |
22:00 |
+0,420 |
+0,26% |
162,250 |
164,000 |
163,580 |
2,92 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,480 |
22:00 |
+0,380 |
+0,59% |
64,490 |
64,530 |
64,100 |
8,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
132,900 |
22:00 |
+0,220 |
+0,17% |
132,490 |
133,600 |
132,680 |
2,72 Mio. |
|
|
Fortinet |
A0YEFE |
61,440 |
22:00 |
+0,200 |
+0,33% |
61,390 |
61,440 |
61,240 |
2,80 Mio. |
|
|
ANSYS |
901492 |
327,710 |
22:00 |
+0,180 |
+0,06% |
321,750 |
330,250 |
327,530 |
400.742,00 |
|
|
ON Semiconductor Corp |
930124 |
73,170 |
22:00 |
+0,170 |
+0,23% |
72,880 |
73,730 |
73,000 |
3,84 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,620 |
22:00 |
+0,140 |
+0,06% |
206,450 |
402,360 |
251,480 |
778.911,00 |
|
|
American Electric Power Compan |
850222 |
92,670 |
22:00 |
+0,130 |
+0,14% |
91,500 |
93,000 |
92,540 |
2,91 Mio. |
|
|
Microchip Technology |
886105 |
94,330 |
22:00 |
+0,090 |
+0,10% |
94,270 |
94,740 |
94,240 |
3,61 Mio. |
|
|
PACCAR |
861114 |
106,000 |
22:00 |
+0,070 |
+0,07% |
105,720 |
106,550 |
105,930 |
1,73 Mio. |
|
|
Texas Instruments |
852654 |
195,020 |
22:00 |
+0,050 |
+0,03% |
193,900 |
194,990 |
194,970 |
4,53 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,110 |
22:00 |
+0,020 |
+0,04% |
53,800 |
54,450 |
54,090 |
5,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
189,820 |
22:00 |
-0,020 |
-0,01% |
189,980 |
190,000 |
189,840 |
41,24 Mio. |
|
|
Analog Devices |
862485 |
214,080 |
22:00 |
-0,040 |
-0,02% |
212,810 |
215,560 |
214,120 |
2,37 Mio. |
|
|
Exelon Corp |
852011 |
38,580 |
22:00 |
-0,040 |
-0,10% |
38,350 |
38,850 |
38,620 |
4,66 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,005 |
22:00 |
-0,045 |
-1,48% |
3,010 |
3,020 |
3,050 |
13,37 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,000 |
22:00 |
-0,070 |
-0,19% |
35,850 |
36,010 |
36,070 |
6,12 Mio. |
|
|
Copart |
893807 |
54,500 |
22:00 |
-0,080 |
-0,15% |
54,510 |
54,520 |
54,580 |
6,57 Mio. |
|
|
Comcast Corp |
157484 |
39,270 |
22:00 |
-0,100 |
-0,25% |
39,240 |
39,250 |
39,370 |
13,73 Mio. |
|
|
Cadence Design Systems |
873567 |
288,810 |
22:00 |
-0,120 |
-0,04% |
288,780 |
289,700 |
288,930 |
895.803,00 |
|
|
AstraZeneca PLC |
886715 |
76,900 |
22:00 |
-0,140 |
-0,18% |
76,510 |
76,780 |
77,040 |
2,79 Mio. |
|
|
Gilead Sciences |
885823 |
67,720 |
22:00 |
-0,140 |
-0,21% |
67,570 |
67,790 |
67,860 |
3,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
18,180 |
22:00 |
-0,160 |
-0,87% |
18,210 |
18,220 |
18,340 |
7,47 Mio. |
|
|
Cisco Systems |
878841 |
48,170 |
22:00 |
-0,170 |
-0,35% |
48,170 |
48,190 |
48,340 |
21,82 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,060 |
22:00 |
-0,170 |
-2,07% |
8,030 |
8,050 |
8,230 |
21,20 Mio. |
|
|
Intel Corp |
855681 |
31,850 |
22:00 |
-0,180 |
-0,56% |
31,850 |
31,860 |
32,030 |
41,38 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,950 |
22:00 |
-0,230 |
-0,42% |
53,560 |
53,950 |
54,180 |
870.259,00 |
|
|
Xcel Energy |
855009 |
55,520 |
22:00 |
-0,330 |
-0,59% |
54,600 |
56,140 |
55,850 |
4,09 Mio. |
|
|
Fastenal Company |
887891 |
66,420 |
22:00 |
-0,390 |
-0,58% |
66,110 |
66,830 |
66,810 |
2,84 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,750 |
22:00 |
-0,390 |
-1,14% |
33,570 |
33,970 |
34,140 |
6,12 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,510 |
22:00 |
-0,410 |
-0,55% |
74,050 |
74,970 |
74,920 |
787.394,00 |
|
|
CSX Corp |
865857 |
33,515 |
22:00 |
-0,415 |
-1,22% |
33,320 |
33,520 |
33,930 |
8,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
472,800 |
22:00 |
-0,430 |
-0,09% |
471,330 |
471,790 |
473,230 |
10,09 Mio. |
|
|
Zscaler |
A2JF28 |
178,860 |
22:00 |
-0,450 |
-0,25% |
178,610 |
179,000 |
179,310 |
1,47 Mio. |
|
|
CDW Corp |
A1W0KL |
223,640 |
22:00 |
-0,500 |
-0,22% |
222,830 |
224,450 |
224,140 |
1,30 Mio. |
|
|
Datadog |
A2PSFR |
120,070 |
22:00 |
-0,540 |
-0,45% |
119,500 |
120,400 |
120,610 |
2,07 Mio. |
|
|
DexCom |
A0D9T1 |
131,360 |
22:00 |
-0,550 |
-0,42% |
130,000 |
131,800 |
131,910 |
2,33 Mio. |
|
|
CoStar Group |
922134 |
87,500 |
22:00 |
-0,630 |
-0,71% |
87,500 |
87,520 |
88,130 |
1,46 Mio. |
|
|
Honeywell International |
870153 |
205,970 |
22:00 |
-0,650 |
-0,31% |
205,020 |
206,900 |
206,620 |
2,27 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,180 |
22:00 |
-0,740 |
-1,03% |
70,840 |
71,470 |
71,920 |
5,83 Mio. |
|
|
Microsoft Corp |
870747 |
420,210 |
22:00 |
-0,780 |
-0,19% |
419,960 |
420,000 |
420,990 |
15,21 Mio. |
|
|
PepsiCo |
851995 |
182,190 |
22:00 |
-0,920 |
-0,50% |
181,000 |
182,190 |
183,110 |
4,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
71,920 |
22:00 |
-1,160 |
-1,59% |
71,930 |
71,990 |
73,080 |
7,87 Mio. |
|
|
Marriott International |
913070 |
237,730 |
22:00 |
-1,230 |
-0,51% |
237,770 |
237,830 |
238,960 |
1,22 Mio. |
|
|
Electronic Arts |
878372 |
127,750 |
22:00 |
-1,410 |
-1,09% |
127,650 |
128,080 |
129,160 |
3,20 Mio. |
|
|
Airbnb |
A2QG35 |
145,660 |
22:00 |
-1,530 |
-1,04% |
145,600 |
145,950 |
147,190 |
3,28 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,760 |
22:00 |
-1,570 |
-2,23% |
68,030 |
69,000 |
70,330 |
4,38 Mio. |
|
|
KLA Corp |
865884 |
747,680 |
22:00 |
-1,800 |
-0,24% |
746,210 |
748,270 |
749,480 |
585.844,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,720 |
22:00 |
-1,890 |
-0,70% |
266,650 |
268,670 |
269,610 |
1,34 Mio. |
|
|
Applied Materials |
865177 |
212,080 |
22:00 |
-1,950 |
-0,91% |
212,080 |
212,350 |
214,030 |
7,87 Mio. |
|
|
Ross Stores |
870053 |
132,330 |
22:00 |
-2,010 |
-1,50% |
132,300 |
132,980 |
134,340 |
3,60 Mio. |
|
|
Amgen |
867900 |
312,470 |
22:00 |
-2,250 |
-0,71% |
312,000 |
313,000 |
314,720 |
1,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
179,720 |
22:00 |
-2,490 |
-1,37% |
179,720 |
180,800 |
182,210 |
1,20 Mio. |
|
|
Synopsys |
883703 |
566,730 |
22:00 |
-2,540 |
-0,45% |
560,000 |
572,000 |
569,270 |
560.903,00 |
|
|
Micron Technology |
869020 |
125,290 |
22:00 |
-2,600 |
-2,03% |
125,410 |
125,500 |
127,890 |
13,76 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
213,110 |
22:00 |
-3,230 |
-1,49% |
209,750 |
213,760 |
216,340 |
3,05 Mio. |
|
|
lululemon athletica |
A0MXBY |
334,950 |
22:00 |
-3,330 |
-0,98% |
334,510 |
335,000 |
338,280 |
2,58 Mio. |
|
|
Illumina |
927079 |
111,070 |
22:00 |
-3,390 |
-2,96% |
110,620 |
112,450 |
114,460 |
1,04 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,310 |
22:00 |
-3,990 |
-3,29% |
117,300 |
117,500 |
121,300 |
2,36 Mio. |
|
|
Charter Communications |
A2AJX9 |
273,020 |
22:00 |
-4,520 |
-1,63% |
270,000 |
278,000 |
277,540 |
751.618,00 |
|
|
Broadcom |
A2JG9Z |
1.395,290 |
22:00 |
-16,840 |
-1,19% |
1.392,500 |
1.401,000 |
1.412,130 |
1,82 Mio. |
|
|
NVIDIA Corp |
918422 |
924,790 |
22:00 |
-18,800 |
-1,99% |
925,000 |
925,100 |
943,590 |
34,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.708,350 |
22:00 |
-26,660 |
-0,71% |
3.660,690 |
3.750,000 |
3.735,010 |
198.408,00 |
|
|
Lam Research Corp |
869686 |
912,070 |
22:00 |
-30,830 |
-3,27% |
908,000 |
915,000 |
942,900 |
910.470,00 |
|