| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.318,55 |
22:42 |
-122,14 |
-0,70% |
- |
- |
17.440,69 |
0,00 |
|
|
Adobe |
871981 |
469,260 |
22:00 |
+6,430 |
+1,39% |
469,200 |
474,150 |
462,830 |
2,47 Mio. |
|
|
Advanced Micro Devices |
863186 |
144,200 |
22:00 |
-14,180 |
-8,95% |
143,740 |
143,750 |
158,380 |
88,20 Mio. |
|
|
Airbnb |
A2QG35 |
156,125 |
22:00 |
-2,445 |
-1,54% |
156,160 |
156,890 |
158,570 |
2,75 Mio. |
|
|
Alphabet |
A14Y6F |
163,795 |
22:00 |
+1,015 |
+0,62% |
163,830 |
163,880 |
162,780 |
32,51 Mio. |
|
|
Alphabet |
A14Y6H |
165,555 |
22:00 |
+0,915 |
+0,56% |
165,580 |
165,620 |
164,640 |
25,13 Mio. |
|
|
Amazon.com |
906866 |
178,860 |
22:00 |
+3,860 |
+2,21% |
179,010 |
179,040 |
175,000 |
93,40 Mio. |
|
|
American Electric Power Compan |
850222 |
88,160 |
22:00 |
+2,130 |
+2,48% |
88,170 |
88,160 |
86,030 |
5,31 Mio. |
|
|
Amgen |
867900 |
277,400 |
22:00 |
+3,460 |
+1,26% |
277,000 |
277,640 |
273,940 |
2,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
193,980 |
22:00 |
-6,630 |
-3,30% |
194,010 |
207,320 |
200,610 |
2,65 Mio. |
|
|
ANSYS |
901492 |
321,480 |
22:00 |
-3,400 |
-1,05% |
301,000 |
309,000 |
324,880 |
508.640,00 |
|
|
Apple |
865985 |
169,300 |
22:00 |
-1,030 |
-0,60% |
169,880 |
169,930 |
170,330 |
50,01 Mio. |
|
|
Applied Materials |
865177 |
193,941 |
22:00 |
-4,709 |
-2,37% |
194,200 |
195,980 |
198,650 |
5,81 Mio. |
|
|
ASML Holding NV |
A1J85V |
852,500 |
22:00 |
-19,970 |
-2,29% |
852,000 |
855,990 |
872,470 |
1,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,410 |
22:00 |
+0,530 |
+0,70% |
76,420 |
76,740 |
75,880 |
4,49 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
172,680 |
22:00 |
+0,380 |
+0,22% |
167,230 |
173,550 |
172,300 |
1,67 Mio. |
|
|
Autodesk |
869964 |
210,700 |
22:00 |
-2,150 |
-1,01% |
208,500 |
220,000 |
212,850 |
1,69 Mio. |
|
|
Automatic Data Processing |
850347 |
247,310 |
22:00 |
+5,420 |
+2,24% |
243,000 |
247,250 |
241,890 |
2,43 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,860 |
22:00 |
-0,760 |
-2,33% |
31,750 |
31,920 |
32,620 |
3,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
216,130 |
22:00 |
+1,310 |
+0,61% |
205,000 |
216,130 |
214,820 |
915.744,00 |
|
|
Booking Holdings |
A2JEXP |
3.416,450 |
22:00 |
-35,580 |
-1,03% |
3.378,000 |
3.535,000 |
3.452,030 |
226.169,00 |
|
|
Broadcom |
A2JG9Z |
1.242,860 |
22:00 |
-57,410 |
-4,42% |
1.240,610 |
1.243,280 |
1.300,270 |
3,08 Mio. |
|
|
Cadence Design Systems |
873567 |
274,550 |
22:00 |
-1,080 |
-0,39% |
274,050 |
283,000 |
275,630 |
2,08 Mio. |
|
|
CDW Corp |
A1W0KL |
214,610 |
22:00 |
-27,250 |
-11,27% |
214,610 |
230,000 |
241,860 |
2,42 Mio. |
|
|
Charter Communications |
A2AJX9 |
259,700 |
22:00 |
+3,760 |
+1,47% |
251,280 |
264,000 |
255,940 |
1,27 Mio. |
|
|
Cintas Corp |
880205 |
663,590 |
22:00 |
+5,250 |
+0,80% |
621,220 |
700,000 |
658,340 |
302.231,00 |
|
|
Cisco Systems |
878841 |
46,840 |
22:00 |
-0,140 |
-0,30% |
46,850 |
46,970 |
46,980 |
18,03 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,590 |
22:00 |
-0,430 |
-0,60% |
35,830 |
73,910 |
72,020 |
823.968,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,390 |
22:00 |
-0,290 |
-0,44% |
68,000 |
68,350 |
65,680 |
4,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,179 |
22:00 |
+0,069 |
+0,18% |
38,270 |
38,280 |
38,110 |
19,73 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
184,460 |
22:00 |
-1,480 |
-0,80% |
183,000 |
187,700 |
185,940 |
2,59 Mio. |
|
|
Copart |
893807 |
54,440 |
22:00 |
+0,130 |
+0,24% |
54,460 |
55,500 |
54,310 |
4,34 Mio. |
|
|
CoStar Group |
922134 |
90,370 |
22:00 |
-1,160 |
-1,27% |
90,450 |
93,180 |
91,530 |
1,57 Mio. |
|
|
Costco Wholesale Corp |
888351 |
722,020 |
22:00 |
-0,880 |
-0,12% |
720,000 |
723,000 |
722,900 |
1,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
295,470 |
22:00 |
+2,930 |
+1,00% |
294,000 |
299,940 |
292,540 |
2,09 Mio. |
|
|
CSX Corp |
865857 |
33,185 |
22:00 |
-0,035 |
-0,11% |
33,200 |
33,180 |
33,220 |
12,23 Mio. |
|
|
Datadog |
A2PSFR |
126,430 |
22:00 |
+0,930 |
+0,74% |
124,120 |
127,900 |
125,500 |
4,19 Mio. |
|
|
DexCom |
A0D9T1 |
125,860 |
22:00 |
-1,530 |
-1,20% |
125,500 |
126,000 |
127,390 |
2,91 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,000 |
22:00 |
-5,130 |
-2,55% |
196,010 |
202,000 |
201,130 |
2,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,600 |
22:00 |
+0,350 |
+0,30% |
117,500 |
119,670 |
118,250 |
1,93 Mio. |
|
|
DoorDash |
A2QHEA |
127,380 |
22:00 |
-1,880 |
-1,45% |
110,600 |
111,000 |
129,260 |
6,52 Mio. |
|
|
Electronic Arts |
878372 |
128,230 |
22:00 |
+1,410 |
+1,11% |
128,650 |
128,950 |
126,820 |
1,82 Mio. |
|
|
Exelon Corp |
852011 |
37,840 |
22:00 |
+0,260 |
+0,69% |
37,840 |
38,200 |
37,580 |
6,98 Mio. |
|
|
Fastenal Company |
887891 |
68,180 |
22:00 |
+0,240 |
+0,35% |
67,700 |
68,190 |
67,940 |
3,29 Mio. |
|
|
Fortinet |
A0YEFE |
63,500 |
22:00 |
+0,320 |
+0,51% |
63,500 |
64,100 |
63,180 |
4,33 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,260 |
22:00 |
+2,020 |
+2,65% |
77,380 |
78,250 |
76,240 |
5,30 Mio. |
|
|
Gilead Sciences |
885823 |
65,510 |
22:00 |
+0,310 |
+0,48% |
65,610 |
65,670 |
65,200 |
7,17 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,025 |
22:00 |
-1,855 |
-3,79% |
46,750 |
47,270 |
48,880 |
1,09 Mio. |
|
|
Honeywell International |
870153 |
195,300 |
22:00 |
+2,570 |
+1,33% |
193,330 |
197,100 |
192,730 |
4,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
468,320 |
22:00 |
-24,440 |
-4,96% |
469,010 |
504,000 |
492,760 |
897.693,00 |
|
|
Illumina |
927079 |
124,630 |
22:00 |
+1,580 |
+1,28% |
121,580 |
125,470 |
123,050 |
1,40 Mio. |
|
|
Intel Corp |
855681 |
30,355 |
22:00 |
-0,115 |
-0,38% |
30,370 |
30,390 |
30,470 |
58,34 Mio. |
|
|
Intuit |
886053 |
615,070 |
22:00 |
-10,550 |
-1,69% |
610,000 |
616,800 |
625,620 |
1,20 Mio. |
|
|
Intuitive Surgical |
888024 |
371,700 |
22:00 |
+1,080 |
+0,29% |
366,900 |
371,680 |
370,620 |
941.464,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,335 |
22:00 |
-0,365 |
-1,08% |
32,970 |
33,760 |
33,700 |
5,07 Mio. |
|
|
KLA Corp |
865884 |
666,040 |
22:00 |
-23,250 |
-3,37% |
666,210 |
674,880 |
689,290 |
1,26 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,260 |
22:00 |
-2,350 |
-6,09% |
36,350 |
36,390 |
38,610 |
15,58 Mio. |
|
|
Lam Research Corp |
869686 |
867,800 |
22:00 |
-26,610 |
-2,98% |
868,110 |
924,000 |
894,410 |
1,18 Mio. |
|
|
lululemon athletica |
A0MXBY |
354,410 |
22:00 |
-6,190 |
-1,72% |
352,500 |
355,000 |
360,600 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
233,990 |
22:00 |
-2,140 |
-0,91% |
233,860 |
234,030 |
236,130 |
1,81 Mio. |
|
|
Marvell Technology |
A3CNLD |
63,820 |
22:00 |
-2,090 |
-3,17% |
63,900 |
63,990 |
65,910 |
11,15 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.456,510 |
22:00 |
-2,190 |
-0,15% |
1.430,000 |
1.488,000 |
1.458,700 |
514.880,00 |
|
|
Meta Platforms |
A1JWVX |
439,100 |
22:00 |
+8,930 |
+2,08% |
438,330 |
439,000 |
430,170 |
20,27 Mio. |
|
|
Microchip Technology |
886105 |
88,770 |
22:00 |
-3,210 |
-3,49% |
88,540 |
89,000 |
91,980 |
7,28 Mio. |
|
|
Micron Technology |
869020 |
109,750 |
22:00 |
-3,210 |
-2,84% |
109,810 |
109,990 |
112,960 |
16,02 Mio. |
|
|
Microsoft Corp |
870747 |
395,125 |
22:00 |
+5,795 |
+1,49% |
394,100 |
394,350 |
389,330 |
23,31 Mio. |
|
|
Moderna |
A2N9D9 |
111,460 |
22:00 |
+1,150 |
+1,04% |
112,000 |
112,500 |
110,310 |
3,81 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,685 |
22:00 |
-1,255 |
-1,74% |
69,740 |
72,000 |
71,940 |
11,27 Mio. |
|
|
MongoDB |
A2DYB1 |
373,620 |
22:00 |
+8,440 |
+2,31% |
374,600 |
387,000 |
365,180 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,540 |
22:00 |
+0,090 |
+0,17% |
53,630 |
54,100 |
53,450 |
7,36 Mio. |
|
|
Netflix |
552484 |
551,760 |
22:00 |
+1,120 |
+0,20% |
551,800 |
552,730 |
550,640 |
3,43 Mio. |
|
|
NVIDIA Corp |
918422 |
830,030 |
22:00 |
-33,990 |
-3,93% |
824,300 |
824,750 |
864,020 |
55,55 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
249,360 |
22:00 |
-6,830 |
-2,67% |
247,600 |
258,800 |
256,190 |
3,54 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,040 |
22:00 |
-8,220 |
-0,81% |
965,000 |
1.060,000 |
1.013,260 |
610.920,00 |
|
|
Old Dominion Freight Line |
923655 |
182,430 |
22:00 |
+0,720 |
+0,40% |
182,490 |
187,820 |
181,710 |
1,90 Mio. |
|
|
ON Semiconductor Corp |
930124 |
68,940 |
22:00 |
-1,220 |
-1,74% |
68,880 |
69,700 |
70,160 |
8,88 Mio. |
|
|
PACCAR |
861114 |
106,300 |
22:00 |
+0,190 |
+0,18% |
104,000 |
117,000 |
106,110 |
4,02 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
287,340 |
22:00 |
-3,550 |
-1,22% |
286,500 |
287,340 |
290,890 |
3,01 Mio. |
|
|
Paychex |
868284 |
119,400 |
22:00 |
+0,590 |
+0,50% |
117,510 |
119,410 |
118,810 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,140 |
22:00 |
-1,780 |
-2,62% |
66,130 |
66,180 |
67,920 |
17,93 Mio. |
|
|
PDD Holdings |
A2JRK6 |
124,500 |
22:00 |
-0,680 |
-0,54% |
124,100 |
124,500 |
125,180 |
4,18 Mio. |
|
|
PepsiCo |
851995 |
175,100 |
22:00 |
-0,810 |
-0,46% |
175,150 |
176,150 |
175,910 |
4,34 Mio. |
|
|
QUALCOMM |
883121 |
164,030 |
22:00 |
-1,820 |
-1,10% |
170,500 |
170,540 |
165,850 |
12,72 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
903,020 |
22:00 |
+12,360 |
+1,39% |
808,000 |
963,000 |
890,660 |
492.351,00 |
|
|
Roper Technologies |
883563 |
514,760 |
22:00 |
+3,300 |
+0,65% |
508,000 |
515,080 |
511,460 |
625.472,00 |
|
|
Ross Stores |
870053 |
127,830 |
22:00 |
-1,720 |
-1,33% |
127,940 |
127,820 |
129,550 |
2,97 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,030 |
22:00 |
+0,090 |
+3,06% |
3,030 |
3,040 |
2,940 |
27,82 Mio. |
|
|
Starbucks Corp |
884437 |
74,470 |
22:00 |
-14,020 |
-15,84% |
74,410 |
74,420 |
88,490 |
66,32 Mio. |
|
|
Synopsys |
883703 |
521,490 |
22:00 |
-9,100 |
-1,72% |
515,000 |
522,510 |
530,590 |
737.029,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,481 |
22:00 |
+1,311 |
+0,80% |
165,550 |
165,740 |
164,170 |
5,50 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,700 |
22:00 |
-0,110 |
-0,08% |
142,740 |
147,830 |
142,810 |
877.128,00 |
|
|
Tesla |
A1CX3T |
179,995 |
22:00 |
-3,285 |
-1,79% |
179,450 |
179,500 |
183,280 |
92,23 Mio. |
|
|
Texas Instruments |
852654 |
175,160 |
22:00 |
-1,260 |
-0,71% |
177,000 |
178,000 |
176,420 |
7,17 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
85,380 |
22:00 |
+2,530 |
+3,05% |
85,000 |
86,500 |
82,850 |
3,33 Mio. |
|
|
Verisk Analytics |
A0YA2M |
233,000 |
22:00 |
+15,040 |
+6,90% |
93,360 |
238,990 |
217,960 |
1,80 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
402,180 |
22:00 |
+9,370 |
+2,39% |
403,000 |
408,700 |
392,810 |
1,26 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,340 |
22:00 |
-0,390 |
-2,20% |
17,380 |
17,400 |
17,730 |
10,76 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,605 |
22:00 |
+0,245 |
+3,33% |
7,620 |
7,640 |
7,360 |
43,56 Mio. |
|
|
Workday |
A1J39P |
244,950 |
22:00 |
+0,220 |
+0,09% |
245,000 |
255,000 |
244,730 |
2,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,780 |
22:00 |
+0,050 |
+0,09% |
53,780 |
54,750 |
53,730 |
4,57 Mio. |
|
|
Zscaler |
A2JF28 |
172,270 |
22:00 |
-0,670 |
-0,39% |
172,350 |
177,100 |
172,940 |
1,13 Mio. |
|