| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.210,18 |
22:17 |
+135,51 |
+0,71% |
- |
- |
19.074,67 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
22:00 |
+0,030 |
+1,19% |
2,560 |
2,570 |
2,530 |
15,63 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,040 |
22:00 |
-0,080 |
-0,99% |
8,040 |
8,060 |
8,120 |
20,64 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,930 |
22:00 |
-0,010 |
-0,06% |
15,910 |
15,920 |
15,940 |
7,03 Mio. |
|
|
Intel Corp |
855681 |
30,920 |
22:00 |
+0,010 |
+0,03% |
30,900 |
30,910 |
30,910 |
24,49 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,240 |
22:00 |
-0,200 |
-0,62% |
31,610 |
32,820 |
32,440 |
6,45 Mio. |
|
|
CSX Corp |
865857 |
32,670 |
22:00 |
-0,260 |
-0,79% |
32,670 |
33,010 |
32,930 |
6,69 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,650 |
22:00 |
+0,100 |
+0,30% |
33,620 |
33,770 |
33,550 |
5,73 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
22:00 |
-0,330 |
-0,97% |
33,500 |
34,190 |
34,160 |
9,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,210 |
22:00 |
±0,000 |
±0,00% |
35,890 |
36,590 |
36,210 |
8,29 Mio. |
|
|
Comcast Corp |
157484 |
38,320 |
22:00 |
-0,470 |
-1,21% |
38,320 |
38,330 |
38,790 |
14,11 Mio. |
|
|
Cisco Systems |
878841 |
45,770 |
22:00 |
-0,080 |
-0,17% |
45,800 |
45,830 |
45,850 |
16,62 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,420 |
22:00 |
+0,750 |
+1,57% |
48,430 |
48,460 |
47,670 |
1,24 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,160 |
22:00 |
+0,160 |
+0,31% |
51,000 |
51,500 |
51,000 |
15,45 Mio. |
|
|
Copart |
893807 |
53,270 |
22:00 |
-0,320 |
-0,60% |
52,950 |
53,680 |
53,590 |
2,63 Mio. |
|
|
Xcel Energy |
855009 |
55,040 |
22:00 |
-0,200 |
-0,36% |
54,230 |
55,650 |
55,240 |
2,83 Mio. |
|
|
Fortinet |
A0YEFE |
59,740 |
22:00 |
-0,350 |
-0,58% |
59,350 |
59,790 |
60,090 |
5,13 Mio. |
|
|
Fastenal Company |
887891 |
63,270 |
22:00 |
-0,110 |
-0,17% |
62,890 |
64,070 |
63,380 |
3,37 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,770 |
22:00 |
-2,320 |
-3,46% |
64,690 |
64,720 |
67,090 |
14,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
64,890 |
22:00 |
-0,360 |
-0,55% |
64,810 |
64,980 |
65,250 |
3,86 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,970 |
22:00 |
-0,280 |
-0,42% |
66,410 |
67,250 |
67,250 |
2,04 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,580 |
22:00 |
+0,280 |
+0,42% |
67,180 |
67,940 |
67,300 |
3,80 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,400 |
22:00 |
+0,930 |
+1,34% |
70,340 |
70,600 |
69,470 |
6,38 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
22:00 |
-0,720 |
-0,97% |
72,610 |
74,570 |
74,310 |
1,40 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,980 |
22:00 |
+0,480 |
+0,65% |
72,500 |
74,000 |
73,500 |
4,26 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,740 |
22:00 |
-1,040 |
-1,37% |
74,600 |
74,700 |
75,780 |
2,65 Mio. |
|
|
CoStar Group |
922134 |
76,710 |
22:00 |
+0,280 |
+0,37% |
76,100 |
77,570 |
76,430 |
2,02 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,230 |
22:00 |
-0,980 |
-1,22% |
79,270 |
79,990 |
80,210 |
3,76 Mio. |
|
|
Starbucks Corp |
884437 |
79,890 |
22:00 |
-1,710 |
-2,10% |
79,890 |
79,960 |
81,600 |
8,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,410 |
22:00 |
-0,140 |
-0,16% |
87,750 |
89,150 |
88,550 |
2,66 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,190 |
22:00 |
-0,460 |
-0,50% |
92,000 |
92,690 |
92,650 |
5,52 Mio. |
|
|
Microchip Technology |
886105 |
93,530 |
22:00 |
-0,770 |
-0,82% |
93,180 |
94,390 |
94,300 |
3,27 Mio. |
|
|
PACCAR |
861114 |
106,000 |
22:00 |
-1,430 |
-1,33% |
104,540 |
108,060 |
107,430 |
2,63 Mio. |
|
|
Dollar Tree |
A0NFQC |
109,640 |
22:00 |
-0,550 |
-0,50% |
108,930 |
111,350 |
110,190 |
2,10 Mio. |
|
|
Illumina |
927079 |
112,590 |
22:00 |
+2,770 |
+2,52% |
110,000 |
113,600 |
109,820 |
2,62 Mio. |
|
|
DoorDash |
A2QHEA |
113,000 |
22:00 |
+0,750 |
+0,67% |
110,000 |
113,070 |
112,250 |
2,36 Mio. |
|
|
Datadog |
A2PSFR |
114,900 |
22:00 |
+1,910 |
+1,69% |
114,930 |
115,600 |
112,990 |
4,61 Mio. |
|
|
DexCom |
A0D9T1 |
116,900 |
22:00 |
+0,330 |
+0,28% |
116,000 |
118,180 |
116,570 |
2,22 Mio. |
|
|
NVIDIA Corp |
918422 |
120,910 |
22:00 |
-0,880 |
-0,72% |
120,830 |
120,870 |
121,790 |
220,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
123,930 |
22:00 |
+1,990 |
+1,63% |
120,000 |
123,980 |
121,940 |
2,43 Mio. |
|
|
Micron Technology |
869020 |
135,070 |
22:00 |
+0,250 |
+0,19% |
135,000 |
135,200 |
134,820 |
14,04 Mio. |
|
|
Electronic Arts |
878372 |
136,690 |
22:00 |
+0,480 |
+0,35% |
132,500 |
137,750 |
136,210 |
2,21 Mio. |
|
|
Ross Stores |
870053 |
144,580 |
22:00 |
-0,180 |
-0,12% |
142,650 |
146,270 |
144,760 |
1,75 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,930 |
22:00 |
-1,550 |
-1,04% |
146,700 |
146,750 |
148,480 |
8,18 Mio. |
|
|
Airbnb |
A2QG35 |
147,750 |
22:00 |
-0,320 |
-0,22% |
147,750 |
147,990 |
148,070 |
3,27 Mio. |
|
|
Moderna |
A2N9D9 |
148,390 |
22:00 |
-0,200 |
-0,13% |
148,310 |
148,390 |
148,590 |
1,92 Mio. |
|
|
Take-Two Interactive Software |
914508 |
158,510 |
22:00 |
-2,030 |
-1,26% |
158,460 |
158,510 |
160,540 |
1,82 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,960 |
22:00 |
-1,380 |
-0,86% |
158,730 |
158,830 |
160,340 |
39,67 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,160 |
22:00 |
+0,990 |
+0,61% |
163,010 |
164,000 |
162,170 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
165,070 |
22:00 |
-0,830 |
-0,50% |
164,710 |
164,990 |
165,900 |
7,25 Mio. |
|
|
Tesla |
A1CX3T |
170,660 |
22:00 |
-3,130 |
-1,80% |
170,680 |
170,710 |
173,790 |
64,40 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,910 |
22:00 |
+2,790 |
+1,63% |
169,000 |
177,000 |
171,120 |
1,81 Mio. |
|
|
Alphabet |
A14Y6F |
176,620 |
22:00 |
+1,610 |
+0,92% |
177,150 |
177,240 |
175,010 |
20,70 Mio. |
|
|
Alphabet |
A14Y6H |
178,190 |
22:00 |
+1,560 |
+0,88% |
178,770 |
178,800 |
176,630 |
13,58 Mio. |
|
|
T-Mobile US |
A1T7LU |
178,400 |
22:00 |
-2,290 |
-1,27% |
178,390 |
178,400 |
180,690 |
7,33 Mio. |
|
|
Amazon.com |
906866 |
187,240 |
22:00 |
+0,180 |
+0,10% |
186,820 |
186,850 |
187,060 |
27,14 Mio. |
|
|
Zscaler |
A2JF28 |
187,650 |
22:00 |
+3,740 |
+2,03% |
187,650 |
188,000 |
183,910 |
2,36 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,670 |
22:00 |
-0,300 |
-0,15% |
193,670 |
195,640 |
193,970 |
714.566,00 |
|
|
Texas Instruments |
852654 |
197,440 |
22:00 |
-0,180 |
-0,09% |
197,450 |
199,000 |
197,620 |
4,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
207,150 |
22:00 |
+14,030 |
+7,26% |
207,500 |
207,530 |
193,120 |
168,97 Mio. |
|
|
QUALCOMM |
883121 |
208,520 |
22:00 |
-0,830 |
-0,40% |
208,520 |
209,170 |
209,350 |
7,73 Mio. |
|
|
Honeywell International |
870153 |
209,480 |
22:00 |
-1,260 |
-0,60% |
209,460 |
209,490 |
210,740 |
2,28 Mio. |
|
|
Autodesk |
869964 |
211,500 |
22:00 |
-6,700 |
-3,07% |
211,000 |
212,950 |
218,200 |
3,70 Mio. |
|
|
Workday |
A1J39P |
214,130 |
22:00 |
+1,400 |
+0,66% |
214,130 |
214,170 |
212,730 |
1,91 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
218,310 |
22:00 |
+3,680 |
+1,71% |
216,000 |
220,000 |
214,630 |
3,66 Mio. |
|
|
MongoDB |
A2DYB1 |
223,800 |
22:00 |
-0,820 |
-0,37% |
223,600 |
225,000 |
224,620 |
2,41 Mio. |
|
|
CDW Corp |
A1W0KL |
224,360 |
22:00 |
+0,460 |
+0,21% |
224,360 |
224,410 |
223,900 |
637.324,00 |
|
|
Biogen |
789617 |
225,740 |
22:00 |
-0,240 |
-0,11% |
220,500 |
228,250 |
225,980 |
927.292,00 |
|
|
Applied Materials |
865177 |
229,970 |
22:00 |
+1,810 |
+0,79% |
229,000 |
230,110 |
228,160 |
4,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,640 |
22:00 |
-0,120 |
-0,05% |
229,900 |
235,200 |
232,760 |
1,26 Mio. |
|
|
Analog Devices |
862485 |
236,300 |
22:00 |
+0,930 |
+0,40% |
220,000 |
240,060 |
235,370 |
2,59 Mio. |
|
|
Automatic Data Processing |
850347 |
246,580 |
22:00 |
-0,290 |
-0,12% |
246,530 |
246,580 |
246,870 |
1,47 Mio. |
|
|
Verisk Analytics |
A0YA2M |
264,670 |
22:00 |
+1,190 |
+0,45% |
264,650 |
268,190 |
263,480 |
381.176,00 |
|
|
Charter Communications |
A2AJX9 |
276,830 |
22:00 |
+0,760 |
+0,28% |
268,770 |
278,550 |
276,070 |
790.941,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,930 |
22:00 |
+1,080 |
+0,39% |
272,000 |
288,000 |
276,850 |
1,11 Mio. |
|
|
Amgen |
867900 |
300,700 |
22:00 |
-4,020 |
-1,32% |
299,110 |
301,180 |
304,720 |
1,73 Mio. |
|
|
Cadence Design Systems |
873567 |
300,830 |
22:00 |
+4,650 |
+1,57% |
299,020 |
300,320 |
296,180 |
1,60 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
312,950 |
22:00 |
+3,900 |
+1,26% |
313,010 |
313,870 |
309,050 |
2,76 Mio. |
|
|
lululemon athletica |
A0MXBY |
318,040 |
22:00 |
-0,220 |
-0,07% |
317,460 |
319,000 |
318,260 |
1,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
323,130 |
22:00 |
-0,180 |
-0,06% |
318,210 |
328,530 |
323,310 |
566.378,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
384,630 |
22:00 |
+10,060 |
+2,69% |
385,390 |
385,890 |
374,570 |
6,99 Mio. |
|
|
Intuitive Surgical |
888024 |
418,780 |
22:00 |
+0,400 |
+0,10% |
407,050 |
422,000 |
418,380 |
900.815,00 |
|
|
Microsoft Corp |
870747 |
432,680 |
22:00 |
+4,810 |
+1,12% |
433,500 |
433,740 |
427,870 |
14,08 Mio. |
|
|
Adobe |
871981 |
462,690 |
22:00 |
+2,750 |
+0,60% |
463,000 |
464,970 |
459,940 |
2,63 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
481,530 |
22:00 |
-1,750 |
-0,36% |
481,520 |
481,720 |
483,280 |
873.266,00 |
|
|
IDEXX Laboratories |
888210 |
506,200 |
22:00 |
-2,060 |
-0,41% |
494,380 |
506,360 |
508,260 |
343.520,00 |
|
|
Meta Platforms |
A1JWVX |
507,470 |
22:00 |
+4,870 |
+0,97% |
508,000 |
508,430 |
502,600 |
8,57 Mio. |
|
|
Roper Technologies |
883563 |
555,720 |
22:00 |
-0,780 |
-0,14% |
543,750 |
555,860 |
556,500 |
314.511,00 |
|
|
Intuit |
886053 |
566,700 |
22:00 |
-0,540 |
-0,10% |
566,800 |
570,970 |
567,240 |
1,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
580,275 |
22:00 |
+4,095 |
+0,71% |
568,000 |
580,320 |
576,180 |
667.536,00 |
|
|
Netflix |
552484 |
648,550 |
22:00 |
+4,050 |
+0,63% |
649,250 |
649,990 |
644,500 |
2,15 Mio. |
|
|
Cintas Corp |
880205 |
686,950 |
22:00 |
+2,780 |
+0,41% |
686,850 |
687,380 |
684,170 |
224.805,00 |
|
|
KLA Corp |
865884 |
798,160 |
22:00 |
+3,780 |
+0,48% |
787,700 |
799,000 |
794,380 |
538.199,00 |
|
|
Costco Wholesale Corp |
888351 |
849,310 |
22:00 |
+0,970 |
+0,11% |
847,000 |
849,500 |
848,340 |
1,51 Mio. |
|
|
Lam Research Corp |
869686 |
999,750 |
22:00 |
-3,320 |
-0,33% |
998,080 |
1.003,000 |
1.003,070 |
707.296,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.000,030 |
22:00 |
+24,890 |
+2,55% |
999,980 |
1.000,340 |
975,140 |
634.792,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.010,540 |
22:00 |
+8,810 |
+0,88% |
1.009,330 |
1.214,980 |
1.001,730 |
441.598,00 |
|
|
ASML Holding NV |
A1J85V |
1.036,010 |
22:00 |
-5,700 |
-0,55% |
1.024,890 |
1.037,790 |
1.041,710 |
787.165,00 |
|
|
Broadcom |
A2JG9Z |
1.461,030 |
22:00 |
+20,560 |
+1,43% |
1.470,000 |
1.472,990 |
1.440,470 |
3,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.580,000 |
22:00 |
-21,880 |
-1,37% |
1.575,000 |
1.590,000 |
1.601,880 |
190.705,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,700 |
22:00 |
-0,020 |
-0,00% |
3.717,250 |
3.890,000 |
3.788,720 |
184.181,00 |
|