| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.288,13 |
20:00 |
-250,53 |
-1,35% |
- |
- |
18.538,66 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.739,245 |
19:46 |
-15,375 |
-0,41% |
3.731,220 |
3.737,600 |
3.754,620 |
85.351,00 |
|
|
MercadoLibre |
A0MYNP |
1.717,120 |
19:52 |
+17,170 |
+1,01% |
1.716,520 |
1.721,000 |
1.699,950 |
185.225,00 |
|
|
Broadcom |
A2JG9Z |
1.318,145 |
20:00 |
-45,935 |
-3,37% |
1.317,370 |
1.318,900 |
1.364,080 |
1,40 Mio. |
|
|
NVIDIA Corp |
918422 |
1.081,850 |
20:00 |
-23,150 |
-2,09% |
1.081,710 |
1.082,000 |
1.105,000 |
37,80 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
969,940 |
20:00 |
+0,030 |
+0,00% |
969,150 |
970,860 |
969,910 |
177.996,00 |
|
|
ASML Holding NV |
A1J85V |
943,130 |
20:00 |
-22,990 |
-2,38% |
942,350 |
943,950 |
966,120 |
615.321,00 |
|
|
O'Reilly Automotive |
A1H5JY |
963,315 |
19:57 |
-0,325 |
-0,03% |
962,560 |
964,110 |
963,640 |
168.509,00 |
|
|
Lam Research Corp |
869686 |
910,770 |
20:00 |
-39,930 |
-4,20% |
909,400 |
911,070 |
950,700 |
597.936,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
795,500 |
20:00 |
-19,840 |
-2,43% |
795,090 |
795,630 |
815,340 |
1,98 Mio. |
|
|
KLA Corp |
865884 |
741,330 |
20:00 |
-28,800 |
-3,74% |
740,640 |
742,020 |
770,130 |
471.963,00 |
|
|
Cintas Corp |
880205 |
669,280 |
19:57 |
+0,050 |
+0,01% |
669,280 |
670,230 |
669,230 |
152.085,00 |
|
|
Netflix |
552484 |
635,090 |
20:00 |
-12,570 |
-1,94% |
634,960 |
635,200 |
647,660 |
1,68 Mio. |
|
|
Synopsys |
883703 |
549,140 |
20:00 |
-15,590 |
-2,76% |
548,780 |
549,540 |
564,730 |
460.027,00 |
|
|
Intuit |
886053 |
560,995 |
20:00 |
-1,975 |
-0,35% |
560,790 |
561,060 |
562,970 |
1,13 Mio. |
|
|
Roper Technologies |
883563 |
528,180 |
19:59 |
+1,600 |
+0,30% |
528,170 |
528,660 |
526,580 |
222.085,00 |
|
|
IDEXX Laboratories |
888210 |
493,340 |
19:59 |
-6,430 |
-1,29% |
493,000 |
493,940 |
499,770 |
316.000,00 |
|
|
Meta Platforms |
A1JWVX |
458,871 |
20:00 |
-8,179 |
-1,75% |
458,780 |
458,950 |
467,050 |
7,78 Mio. |
|
|
Adobe |
871981 |
436,260 |
20:00 |
-9,610 |
-2,16% |
436,090 |
436,290 |
445,870 |
3,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
451,070 |
19:59 |
+8,020 |
+1,81% |
450,670 |
451,160 |
443,050 |
508.929,00 |
|
|
Microsoft Corp |
870747 |
406,520 |
20:00 |
-8,150 |
-1,97% |
406,470 |
406,530 |
414,670 |
18,54 Mio. |
|
|
Intuitive Surgical |
888024 |
398,655 |
20:00 |
-4,735 |
-1,17% |
398,500 |
398,820 |
403,390 |
720.906,00 |
|
|
ANSYS |
901492 |
314,940 |
19:59 |
-4,970 |
-1,55% |
314,580 |
315,000 |
319,910 |
222.709,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
309,460 |
20:00 |
-6,460 |
-2,04% |
309,340 |
309,520 |
315,920 |
3,32 Mio. |
|
|
MongoDB |
A2DYB1 |
232,730 |
20:00 |
-77,270 |
-24,93% |
232,540 |
232,920 |
310,000 |
8,39 Mio. |
|
|
lululemon athletica |
A0MXBY |
310,750 |
20:00 |
+7,850 |
+2,59% |
310,690 |
310,810 |
302,900 |
2,14 Mio. |
|
|
Amgen |
867900 |
304,360 |
20:00 |
+3,360 |
+1,12% |
304,340 |
304,490 |
301,000 |
727.415,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
288,910 |
20:00 |
-4,270 |
-1,46% |
288,790 |
288,930 |
293,180 |
2,37 Mio. |
|
|
Cadence Design Systems |
873567 |
279,690 |
20:00 |
-8,560 |
-2,97% |
279,630 |
279,780 |
288,250 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
283,790 |
20:00 |
+7,680 |
+2,78% |
283,650 |
283,950 |
276,110 |
677.626,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,455 |
20:00 |
-4,975 |
-1,83% |
266,370 |
266,560 |
271,430 |
915.895,00 |
|
|
Verisk Analytics |
A0YA2M |
249,470 |
19:59 |
+0,100 |
+0,04% |
249,390 |
249,550 |
249,370 |
333.030,00 |
|
|
Automatic Data Processing |
850347 |
242,670 |
20:00 |
+1,760 |
+0,73% |
242,630 |
242,740 |
240,910 |
413.216,00 |
|
|
Analog Devices |
862485 |
228,430 |
20:00 |
-1,570 |
-0,68% |
228,430 |
228,550 |
230,000 |
1,85 Mio. |
|
|
Marriott International |
913070 |
229,400 |
19:59 |
+0,440 |
+0,19% |
229,350 |
229,420 |
228,960 |
510.010,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,875 |
20:00 |
-12,085 |
-5,37% |
212,700 |
213,050 |
224,960 |
2,63 Mio. |
|
|
CDW Corp |
A1W0KL |
221,465 |
19:59 |
-1,375 |
-0,62% |
221,390 |
221,540 |
222,840 |
334.985,00 |
|
|
Biogen |
789617 |
224,170 |
20:00 |
+4,100 |
+1,86% |
224,090 |
224,250 |
220,070 |
534.046,00 |
|
|
Applied Materials |
865177 |
210,750 |
20:00 |
-5,790 |
-2,67% |
210,710 |
210,780 |
216,540 |
2,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
209,916 |
20:00 |
+2,476 |
+1,19% |
209,870 |
210,000 |
207,440 |
2,56 Mio. |
|
|
QUALCOMM |
883121 |
200,595 |
20:00 |
-4,205 |
-2,05% |
200,560 |
200,600 |
204,800 |
6,52 Mio. |
|
|
Honeywell International |
870153 |
200,810 |
20:00 |
-0,100 |
-0,05% |
200,780 |
200,830 |
200,910 |
1,11 Mio. |
|
|
Autodesk |
869964 |
197,130 |
20:00 |
-2,800 |
-1,40% |
197,060 |
197,210 |
199,930 |
1,59 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,600 |
20:00 |
+1,260 |
+0,64% |
198,530 |
198,660 |
197,340 |
411.440,00 |
|
|
Texas Instruments |
852654 |
192,100 |
20:00 |
-3,580 |
-1,83% |
192,060 |
192,130 |
195,680 |
2,90 Mio. |
|
|
Apple |
865985 |
190,690 |
20:00 |
-0,600 |
-0,31% |
190,680 |
190,690 |
191,290 |
26,19 Mio. |
|
|
Amazon.com |
906866 |
175,005 |
20:00 |
-4,315 |
-2,41% |
175,000 |
175,010 |
179,320 |
28,14 Mio. |
|
|
Tesla |
A1CX3T |
176,110 |
20:00 |
-2,680 |
-1,50% |
176,090 |
176,110 |
178,790 |
44,09 Mio. |
|
|
Alphabet |
A14Y6H |
171,930 |
20:00 |
-1,630 |
-0,94% |
171,920 |
171,930 |
173,560 |
8,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
173,570 |
20:00 |
+0,530 |
+0,31% |
173,520 |
173,620 |
173,040 |
809.741,00 |
|
|
Alphabet |
A14Y6F |
170,410 |
20:00 |
-1,700 |
-0,99% |
170,410 |
170,430 |
172,110 |
12,18 Mio. |
|
|
T-Mobile US |
A1T7LU |
171,840 |
20:00 |
+1,140 |
+0,67% |
171,820 |
171,840 |
170,700 |
2,38 Mio. |
|
|
PepsiCo |
851995 |
170,450 |
20:00 |
-0,030 |
-0,02% |
170,440 |
170,460 |
170,480 |
2,64 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,400 |
20:00 |
-4,350 |
-2,61% |
162,400 |
162,420 |
166,750 |
36,13 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
155,580 |
20:00 |
-4,810 |
-3,00% |
155,520 |
155,670 |
160,390 |
1,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,450 |
20:00 |
-0,330 |
-0,21% |
159,400 |
159,460 |
159,780 |
525.599,00 |
|
|
Zscaler |
A2JF28 |
167,100 |
20:00 |
+10,450 |
+6,67% |
166,840 |
167,010 |
156,650 |
7,08 Mio. |
|
|
PDD Holdings |
A2JRK6 |
150,150 |
20:00 |
-1,880 |
-1,24% |
150,120 |
150,180 |
152,030 |
4,12 Mio. |
|
|
Moderna |
A2N9D9 |
141,535 |
20:00 |
-9,955 |
-6,57% |
141,410 |
141,550 |
151,490 |
4,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
143,370 |
20:00 |
-2,150 |
-1,48% |
143,330 |
143,400 |
145,520 |
1,62 Mio. |
|
|
Ross Stores |
870053 |
138,550 |
20:00 |
-1,290 |
-0,92% |
138,550 |
138,570 |
139,840 |
1,15 Mio. |
|
|
Electronic Arts |
878372 |
130,450 |
20:00 |
-0,780 |
-0,59% |
130,380 |
130,450 |
131,230 |
1,01 Mio. |
|
|
Micron Technology |
869020 |
121,890 |
20:00 |
-4,400 |
-3,48% |
121,890 |
121,910 |
126,290 |
12,38 Mio. |
|
|
Paychex |
868284 |
119,870 |
20:00 |
+1,460 |
+1,23% |
119,820 |
119,870 |
118,410 |
620.049,00 |
|
|
DexCom |
A0D9T1 |
117,155 |
20:00 |
-1,245 |
-1,05% |
117,080 |
117,230 |
118,400 |
2,48 Mio. |
|
|
Datadog |
A2PSFR |
108,870 |
20:00 |
-8,580 |
-7,31% |
108,850 |
108,890 |
117,450 |
6,47 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,040 |
20:00 |
+2,250 |
+1,96% |
117,010 |
117,070 |
114,790 |
1,00 Mio. |
|
|
DoorDash |
A2QHEA |
108,960 |
20:00 |
-1,580 |
-1,43% |
108,890 |
108,960 |
110,540 |
2,48 Mio. |
|
|
PACCAR |
861114 |
105,800 |
20:00 |
+0,050 |
+0,05% |
105,790 |
105,810 |
105,750 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
103,245 |
19:59 |
+2,195 |
+2,17% |
103,210 |
103,290 |
101,050 |
863.867,00 |
|
|
Microchip Technology |
886105 |
94,620 |
20:00 |
-1,710 |
-1,78% |
94,580 |
94,620 |
96,330 |
2,23 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,050 |
20:00 |
-1,660 |
-1,77% |
92,040 |
92,090 |
93,710 |
1,38 Mio. |
|
|
American Electric Power Compan |
850222 |
89,795 |
20:00 |
+1,635 |
+1,85% |
89,790 |
89,810 |
88,160 |
1,09 Mio. |
|
|
CoStar Group |
922134 |
77,990 |
20:00 |
-1,060 |
-1,34% |
77,960 |
78,020 |
79,050 |
578.513,00 |
|
|
Starbucks Corp |
884437 |
79,465 |
20:00 |
+0,705 |
+0,90% |
79,460 |
79,470 |
78,760 |
5,14 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,693 |
20:00 |
-0,877 |
-1,12% |
77,670 |
77,710 |
78,570 |
1,12 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,095 |
20:00 |
-9,755 |
-12,69% |
67,090 |
67,100 |
76,850 |
22,01 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,665 |
20:00 |
+0,895 |
+1,17% |
77,660 |
77,670 |
76,770 |
2,55 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,120 |
19:59 |
+0,970 |
+1,34% |
73,110 |
73,130 |
72,150 |
709.887,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
71,390 |
20:00 |
-0,720 |
-1,00% |
71,370 |
71,400 |
72,110 |
1,87 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,005 |
20:00 |
+0,115 |
+0,17% |
68,000 |
68,010 |
67,890 |
2,74 Mio. |
|
|
Fastenal Company |
887891 |
65,065 |
20:00 |
+0,205 |
+0,32% |
65,070 |
65,080 |
64,860 |
1,46 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,050 |
20:00 |
+0,270 |
+0,42% |
65,040 |
65,050 |
64,780 |
874.347,00 |
|
|
Gilead Sciences |
885823 |
63,495 |
20:00 |
-0,585 |
-0,91% |
63,490 |
63,500 |
64,080 |
3,66 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,120 |
20:00 |
-0,390 |
-0,62% |
62,110 |
62,120 |
62,510 |
5,17 Mio. |
|
|
Fortinet |
A0YEFE |
58,020 |
20:00 |
+0,020 |
+0,03% |
58,010 |
58,030 |
58,000 |
3,29 Mio. |
|
|
Xcel Energy |
855009 |
55,300 |
20:00 |
+0,980 |
+1,80% |
55,300 |
55,310 |
54,320 |
1,38 Mio. |
|
|
Copart |
893807 |
52,505 |
20:00 |
-0,025 |
-0,05% |
52,500 |
52,510 |
52,530 |
1,48 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,350 |
20:00 |
+0,110 |
+0,21% |
51,350 |
51,360 |
51,240 |
9,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,420 |
20:00 |
-0,810 |
-1,65% |
48,390 |
48,450 |
49,230 |
714.167,00 |
|
|
Cisco Systems |
878841 |
46,300 |
20:00 |
+0,180 |
+0,39% |
46,300 |
46,310 |
46,120 |
7,93 Mio. |
|
|
Comcast Corp |
157484 |
39,435 |
20:00 |
+0,565 |
+1,45% |
39,430 |
39,440 |
38,870 |
6,83 Mio. |
|
|
Exelon Corp |
852011 |
37,150 |
20:00 |
+0,420 |
+1,14% |
37,140 |
37,150 |
36,730 |
1,92 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,095 |
20:00 |
+0,445 |
+1,28% |
35,090 |
35,100 |
34,650 |
3,31 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,135 |
20:00 |
+0,235 |
+0,69% |
34,130 |
34,140 |
33,900 |
1,68 Mio. |
|
|
CSX Corp |
865857 |
33,300 |
20:00 |
±0,000 |
±0,00% |
33,290 |
33,300 |
33,300 |
6,93 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,075 |
20:00 |
+0,595 |
+1,83% |
33,070 |
33,080 |
32,480 |
1,69 Mio. |
|
|
Intel Corp |
855681 |
30,150 |
20:00 |
-0,040 |
-0,13% |
30,150 |
30,160 |
30,190 |
24,97 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,160 |
20:00 |
+0,770 |
+5,00% |
16,150 |
16,160 |
15,390 |
11,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,255 |
20:00 |
+0,175 |
+2,17% |
8,250 |
8,260 |
8,080 |
32,47 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,845 |
20:00 |
+0,105 |
+3,83% |
2,840 |
2,850 |
2,740 |
31,73 Mio. |
|