| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.902,75 |
22:50 |
+242,95 |
+1,24% |
- |
- |
19.659,80 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.953,070 |
22:00 |
+93,970 |
+2,43% |
3.953,140 |
4.000,000 |
3.859,100 |
180.026,00 |
|
|
Broadcom |
A2JG9Z |
1.828,870 |
22:00 |
+93,830 |
+5,41% |
1.833,060 |
1.834,000 |
1.735,040 |
8,37 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.043,250 |
22:00 |
+35,940 |
+3,57% |
1.043,250 |
1.043,790 |
1.007,310 |
649.200,00 |
|
|
Lam Research Corp |
869686 |
1.071,700 |
22:00 |
+35,720 |
+3,45% |
1.064,000 |
1.087,920 |
1.035,980 |
988.609,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,470 |
22:00 |
+24,570 |
+2,39% |
1.036,300 |
1.055,000 |
1.027,900 |
827.361,00 |
|
|
KLA Corp |
865884 |
848,880 |
22:00 |
+24,040 |
+2,91% |
842,000 |
879,990 |
824,840 |
736.469,00 |
|
|
Synopsys |
883703 |
612,720 |
22:00 |
+22,510 |
+3,81% |
607,700 |
617,980 |
590,210 |
1,20 Mio. |
|
|
Autodesk |
869964 |
240,510 |
22:00 |
+14,640 |
+6,48% |
239,510 |
240,250 |
225,870 |
5,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
867,910 |
22:00 |
+12,240 |
+1,43% |
868,000 |
869,000 |
855,670 |
1,89 Mio. |
|
|
Cintas Corp |
880205 |
707,440 |
22:00 |
+11,750 |
+1,69% |
656,950 |
707,600 |
695,690 |
393.782,00 |
|
|
Cadence Design Systems |
873567 |
322,080 |
22:00 |
+9,980 |
+3,20% |
318,120 |
324,950 |
312,100 |
2,24 Mio. |
|
|
Charter Communications |
A2AJX9 |
285,950 |
22:00 |
+9,690 |
+3,51% |
286,340 |
290,000 |
276,260 |
1,33 Mio. |
|
|
Tesla |
A1CX3T |
187,440 |
22:00 |
+9,430 |
+5,30% |
187,000 |
187,060 |
178,010 |
109,18 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.045,370 |
22:00 |
+8,850 |
+0,85% |
1.000,000 |
1.400,000 |
1.036,520 |
437.636,00 |
|
|
lululemon athletica |
A0MXBY |
312,910 |
22:00 |
+6,900 |
+2,25% |
312,600 |
313,500 |
306,010 |
1,95 Mio. |
|
|
QUALCOMM |
883121 |
222,220 |
22:00 |
+6,890 |
+3,20% |
224,000 |
224,850 |
215,330 |
11,73 Mio. |
|
|
Intuit |
886053 |
602,520 |
22:00 |
+6,820 |
+1,14% |
589,000 |
604,440 |
595,700 |
1,24 Mio. |
|
|
Micron Technology |
869020 |
147,830 |
22:00 |
+6,470 |
+4,58% |
147,600 |
147,810 |
141,360 |
23,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
675,830 |
22:00 |
+6,450 |
+0,96% |
675,000 |
675,820 |
669,380 |
3,55 Mio. |
|
|
Applied Materials |
865177 |
242,860 |
22:00 |
+5,830 |
+2,46% |
241,500 |
243,200 |
237,030 |
4,97 Mio. |
|
|
Microsoft Corp |
870747 |
448,370 |
22:00 |
+5,800 |
+1,31% |
448,330 |
448,370 |
442,570 |
20,26 Mio. |
|
|
Marriott International |
913070 |
244,700 |
22:00 |
+5,250 |
+2,19% |
224,000 |
244,740 |
239,450 |
1,39 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
390,430 |
22:00 |
+4,995 |
+1,30% |
390,000 |
390,930 |
385,435 |
4,80 Mio. |
|
|
Amgen |
867900 |
303,280 |
22:00 |
+4,660 |
+1,56% |
302,000 |
303,280 |
298,620 |
1,88 Mio. |
|
|
Ross Stores |
870053 |
150,380 |
22:00 |
+4,450 |
+3,05% |
149,000 |
150,500 |
145,930 |
2,49 Mio. |
|
|
Intuitive Surgical |
888024 |
430,170 |
22:00 |
+4,390 |
+1,03% |
424,900 |
432,590 |
425,780 |
1,12 Mio. |
|
|
Apple |
865985 |
216,670 |
22:00 |
+4,180 |
+1,97% |
216,600 |
216,670 |
212,490 |
93,49 Mio. |
|
|
Roper Technologies |
883563 |
553,590 |
22:00 |
+4,140 |
+0,75% |
531,620 |
553,770 |
549,450 |
632.786,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,225 |
22:00 |
+4,055 |
+1,25% |
326,000 |
327,310 |
323,170 |
759.167,00 |
|
|
Airbnb |
A2QG35 |
149,500 |
22:00 |
+3,530 |
+2,42% |
148,800 |
150,000 |
145,970 |
5,12 Mio. |
|
|
Honeywell International |
870153 |
211,950 |
22:00 |
+3,420 |
+1,64% |
211,330 |
212,250 |
208,530 |
3,10 Mio. |
|
|
Verisk Analytics |
A0YA2M |
267,690 |
22:00 |
+3,320 |
+1,26% |
220,280 |
267,810 |
264,370 |
487.069,00 |
|
|
CDW Corp |
A1W0KL |
226,350 |
22:00 |
+3,160 |
+1,42% |
226,310 |
226,350 |
223,190 |
809.066,00 |
|
|
Workday |
A1J39P |
212,460 |
22:00 |
+2,980 |
+1,42% |
212,460 |
213,850 |
209,480 |
2,04 Mio. |
|
|
Paychex |
868284 |
124,710 |
22:00 |
+2,720 |
+2,23% |
123,140 |
126,820 |
121,990 |
1,48 Mio. |
|
|
Dollar Tree |
A0NFQC |
108,650 |
22:00 |
+2,620 |
+2,47% |
106,910 |
108,650 |
106,030 |
2,48 Mio. |
|
|
Meta Platforms |
A1JWVX |
506,630 |
22:00 |
+2,470 |
+0,49% |
505,600 |
505,740 |
504,160 |
11,25 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,260 |
22:00 |
+2,410 |
+0,90% |
264,500 |
276,500 |
268,850 |
1,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
244,960 |
22:00 |
+2,340 |
+0,96% |
242,470 |
244,920 |
242,620 |
1,33 Mio. |
|
|
PepsiCo |
851995 |
166,140 |
22:00 |
+2,330 |
+1,42% |
165,050 |
166,400 |
163,810 |
5,36 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
319,590 |
22:00 |
+2,280 |
+0,72% |
319,030 |
319,590 |
317,310 |
2,52 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,680 |
22:00 |
+2,020 |
+2,11% |
97,670 |
97,680 |
95,660 |
3,16 Mio. |
|
|
Starbucks Corp |
884437 |
81,330 |
22:00 |
+1,680 |
+2,11% |
81,140 |
81,310 |
79,650 |
9,75 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
187,560 |
22:00 |
+1,590 |
+0,85% |
185,220 |
187,560 |
185,970 |
1,23 Mio. |
|
|
Electronic Arts |
878372 |
137,530 |
22:00 |
+1,550 |
+1,14% |
134,700 |
138,700 |
135,980 |
1,74 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,380 |
22:00 |
+1,390 |
+0,79% |
175,690 |
177,380 |
175,990 |
6,55 Mio. |
|
|
Fastenal Company |
887891 |
64,410 |
22:00 |
+1,360 |
+2,16% |
63,820 |
65,000 |
63,050 |
3,18 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,520 |
22:00 |
+1,260 |
+1,96% |
63,810 |
65,930 |
64,260 |
2,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
232,390 |
22:00 |
+1,200 |
+0,52% |
224,860 |
238,000 |
231,190 |
2,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,920 |
22:00 |
+1,180 |
+0,68% |
169,290 |
177,910 |
172,740 |
1,66 Mio. |
|
|
Copart |
893807 |
54,350 |
22:00 |
+1,140 |
+2,14% |
53,880 |
54,500 |
53,210 |
3,77 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,130 |
22:00 |
+1,100 |
+2,29% |
49,120 |
49,460 |
48,030 |
8,49 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,550 |
22:00 |
+1,060 |
+1,39% |
76,580 |
78,000 |
76,490 |
2,19 Mio. |
|
|
PACCAR |
861114 |
107,750 |
22:00 |
+1,030 |
+0,97% |
106,710 |
109,010 |
106,720 |
1,68 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,760 |
22:00 |
+1,010 |
+2,03% |
49,550 |
50,760 |
49,750 |
1,84 Mio. |
|
|
Texas Instruments |
852654 |
194,900 |
22:00 |
+1,000 |
+0,52% |
192,030 |
195,650 |
193,900 |
3,80 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,030 |
22:00 |
+0,940 |
+3,02% |
31,700 |
32,360 |
31,090 |
5,64 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,690 |
22:00 |
+0,650 |
+1,91% |
34,350 |
34,750 |
34,040 |
8,99 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
112,690 |
22:00 |
+0,640 |
+0,57% |
110,500 |
112,700 |
112,050 |
2,68 Mio. |
|
|
DexCom |
A0D9T1 |
116,530 |
22:00 |
+0,580 |
+0,50% |
116,530 |
116,590 |
115,950 |
3,38 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,920 |
22:00 |
+0,540 |
+1,67% |
32,850 |
32,900 |
32,380 |
10,03 Mio. |
|
|
Intel Corp |
855681 |
30,980 |
22:00 |
+0,530 |
+1,74% |
30,860 |
30,870 |
30,450 |
34,68 Mio. |
|
|
Alphabet |
A14Y6F |
177,240 |
22:00 |
+0,450 |
+0,25% |
177,200 |
177,230 |
176,790 |
19,11 Mio. |
|
|
CSX Corp |
865857 |
32,610 |
22:00 |
+0,430 |
+1,34% |
32,630 |
32,640 |
32,180 |
14,40 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,470 |
22:00 |
+0,420 |
+0,57% |
72,980 |
74,760 |
74,050 |
1,14 Mio. |
|
|
Illumina |
927079 |
109,070 |
22:00 |
+0,410 |
+0,38% |
108,000 |
109,700 |
108,660 |
2,46 Mio. |
|
|
Alphabet |
A14Y6H |
178,780 |
22:00 |
+0,410 |
+0,23% |
178,710 |
178,780 |
178,370 |
14,59 Mio. |
|
|
Amazon.com |
906866 |
184,060 |
22:00 |
+0,400 |
+0,22% |
184,100 |
184,130 |
183,660 |
33,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
504,330 |
22:00 |
+0,330 |
+0,07% |
500,000 |
503,990 |
504,000 |
506.753,00 |
|
|
Mondelez International |
A1J4U0 |
66,080 |
22:00 |
+0,230 |
+0,35% |
65,610 |
66,450 |
65,850 |
5,45 Mio. |
|
|
Zscaler |
A2JF28 |
184,380 |
22:00 |
+0,160 |
+0,09% |
184,220 |
185,500 |
184,220 |
1,78 Mio. |
|
|
Fortinet |
A0YEFE |
60,900 |
22:00 |
+0,120 |
+0,20% |
60,020 |
61,500 |
60,780 |
4,98 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,650 |
22:00 |
+0,040 |
+1,53% |
2,650 |
2,650 |
2,610 |
45,61 Mio. |
|
|
Cisco Systems |
878841 |
45,690 |
22:00 |
+0,010 |
+0,02% |
45,600 |
45,660 |
45,680 |
16,28 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,160 |
22:00 |
-0,080 |
-1,10% |
7,170 |
7,190 |
7,240 |
24,09 Mio. |
|
|
Comcast Corp |
157484 |
37,310 |
22:00 |
-0,130 |
-0,35% |
37,240 |
37,310 |
37,440 |
29,96 Mio. |
|
|
American Electric Power Compan |
850222 |
87,750 |
22:00 |
-0,250 |
-0,28% |
87,680 |
88,210 |
88,000 |
1,81 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,310 |
22:00 |
-0,280 |
-0,35% |
78,780 |
79,500 |
79,590 |
2,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
91,020 |
22:00 |
-0,330 |
-0,36% |
89,100 |
92,990 |
91,350 |
5,09 Mio. |
|
|
Exelon Corp |
852011 |
35,170 |
22:00 |
-0,370 |
-1,04% |
35,170 |
35,100 |
35,540 |
6,48 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,150 |
22:00 |
-0,400 |
-2,57% |
15,120 |
15,130 |
15,550 |
12,63 Mio. |
|
|
PayPal Holdings |
A14R7U |
60,130 |
22:00 |
-0,505 |
-0,83% |
60,120 |
60,130 |
60,635 |
13,21 Mio. |
|
|
Xcel Energy |
855009 |
53,240 |
22:00 |
-0,530 |
-0,99% |
53,180 |
53,710 |
53,770 |
2,11 Mio. |
|
|
Datadog |
A2PSFR |
117,170 |
22:00 |
-0,670 |
-0,57% |
116,900 |
118,480 |
117,840 |
3,64 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,300 |
22:00 |
-0,680 |
-0,46% |
147,810 |
148,290 |
148,980 |
4,53 Mio. |
|
|
CoStar Group |
922134 |
73,200 |
22:00 |
-0,730 |
-0,99% |
72,280 |
73,300 |
73,930 |
3,75 Mio. |
|
|
Gilead Sciences |
885823 |
64,270 |
22:00 |
-0,790 |
-1,21% |
64,270 |
64,460 |
65,060 |
5,69 Mio. |
|
|
NVIDIA Corp |
918422 |
131,006 |
22:00 |
-0,874 |
-0,66% |
131,100 |
131,110 |
131,880 |
285,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
158,400 |
22:00 |
-1,230 |
-0,77% |
158,030 |
158,060 |
159,630 |
43,87 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
22:00 |
-1,240 |
-1,72% |
70,250 |
71,380 |
71,970 |
6,76 Mio. |
|
|
Marvell Technology |
A3CNLD |
71,820 |
22:00 |
-1,450 |
-1,98% |
71,600 |
72,000 |
73,270 |
9,69 Mio. |
|
|
Take-Two Interactive Software |
914508 |
157,400 |
22:00 |
-1,560 |
-0,98% |
154,350 |
160,000 |
158,960 |
1,03 Mio. |
|
|
Moderna |
A2N9D9 |
137,900 |
22:00 |
-2,130 |
-1,52% |
137,600 |
137,890 |
140,030 |
3,38 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
212,020 |
22:00 |
-2,880 |
-1,34% |
210,000 |
213,000 |
214,900 |
3,10 Mio. |
|
|
MongoDB |
A2DYB1 |
223,670 |
22:00 |
-3,330 |
-1,47% |
223,700 |
225,300 |
227,000 |
1,57 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,620 |
22:00 |
-3,470 |
-2,17% |
156,200 |
157,300 |
160,090 |
1,54 Mio. |
|
|
Biogen |
789617 |
226,460 |
22:00 |
-5,230 |
-2,26% |
226,470 |
227,380 |
231,690 |
983.929,00 |
|
|
Adobe |
871981 |
518,740 |
22:00 |
-6,570 |
-1,25% |
518,650 |
518,950 |
525,310 |
7,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
473,690 |
22:00 |
-7,040 |
-1,46% |
472,290 |
473,450 |
480,730 |
1,17 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.559,230 |
22:00 |
-22,910 |
-1,45% |
1.552,770 |
1.562,970 |
1.582,140 |
301.921,00 |
|