| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.812,22 |
22:00 |
+129,35 |
+0,66% |
- |
- |
19.682,87 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.884,880 |
22:00 |
-76,620 |
-1,93% |
3.850,060 |
4.036,340 |
3.961,500 |
209.732,00 |
|
|
MercadoLibre |
A0MYNP |
1.597,600 |
22:00 |
-45,800 |
-2,79% |
1.580,000 |
1.643,840 |
1.643,400 |
333.613,00 |
|
|
Roper Technologies |
883563 |
562,630 |
22:00 |
-1,030 |
-0,18% |
508,370 |
902,060 |
563,660 |
354.948,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.057,020 |
22:00 |
+5,990 |
+0,57% |
1.021,000 |
1.079,500 |
1.051,030 |
363.510,00 |
|
|
Cintas Corp |
880205 |
694,100 |
22:00 |
-6,160 |
-0,88% |
650,000 |
1.125,600 |
700,260 |
384.244,00 |
|
|
ANSYS |
901492 |
321,160 |
22:00 |
-0,340 |
-0,11% |
318,770 |
328,060 |
321,500 |
406.847,00 |
|
|
IDEXX Laboratories |
888210 |
476,400 |
22:00 |
-10,800 |
-2,22% |
450,000 |
536,000 |
487,200 |
422.511,00 |
|
|
KLA Corp |
865884 |
827,790 |
22:00 |
+3,280 |
+0,40% |
815,880 |
841,000 |
824,510 |
459.232,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
1.016,320 |
22:00 |
-39,740 |
-3,76% |
979,020 |
1.082,000 |
1.056,060 |
538.446,00 |
|
|
Verisk Analytics |
A0YA2M |
268,110 |
22:00 |
-1,440 |
-0,53% |
268,110 |
269,290 |
269,550 |
593.632,00 |
|
|
Synopsys |
883703 |
601,750 |
22:00 |
+6,690 |
+1,12% |
595,300 |
615,370 |
595,060 |
597.774,00 |
|
|
Lam Research Corp |
869686 |
1.060,630 |
22:00 |
-4,220 |
-0,40% |
1.033,050 |
1.095,290 |
1.064,850 |
598.010,00 |
|
|
ASML Holding NV |
A1J85V |
1.033,490 |
22:00 |
+10,760 |
+1,05% |
1.026,960 |
1.040,000 |
1.022,730 |
716.865,00 |
|
|
Biogen |
789617 |
231,770 |
22:00 |
-0,050 |
-0,02% |
226,000 |
237,000 |
231,820 |
840.293,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,030 |
22:00 |
+0,160 |
+0,22% |
71,520 |
73,980 |
72,870 |
855.355,00 |
|
|
CDW Corp |
A1W0KL |
219,190 |
22:00 |
-4,650 |
-2,08% |
214,000 |
251,530 |
223,840 |
882.992,00 |
|
|
Vertex Pharmaceuticals |
882807 |
471,250 |
22:00 |
+2,530 |
+0,54% |
469,000 |
479,000 |
468,720 |
894.201,00 |
|
|
GlobalFoundries |
A3C6AF |
50,260 |
22:00 |
-0,300 |
-0,59% |
49,660 |
50,550 |
50,560 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
296,020 |
22:00 |
-2,940 |
-0,98% |
290,250 |
296,990 |
298,960 |
1,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,250 |
22:00 |
+1,370 |
+0,77% |
173,340 |
179,590 |
176,880 |
1,11 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,290 |
22:00 |
-1,200 |
-0,77% |
151,030 |
157,500 |
155,490 |
1,14 Mio. |
|
|
Autodesk |
869964 |
245,830 |
22:00 |
-1,620 |
-0,65% |
233,040 |
250,000 |
247,450 |
1,15 Mio. |
|
|
Intuit |
886053 |
650,770 |
22:00 |
-6,440 |
-0,98% |
640,000 |
650,770 |
657,210 |
1,16 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,710 |
22:00 |
+3,520 |
+1,76% |
200,000 |
205,000 |
200,190 |
1,21 Mio. |
|
|
Cadence Design Systems |
873567 |
310,920 |
22:00 |
+3,170 |
+1,03% |
309,740 |
313,000 |
307,750 |
1,25 Mio. |
|
|
Electronic Arts |
878372 |
137,320 |
22:00 |
-2,010 |
-1,44% |
130,800 |
138,880 |
139,330 |
1,26 Mio. |
|
|
Costco Wholesale Corp |
888351 |
845,670 |
22:00 |
-4,320 |
-0,51% |
844,000 |
846,500 |
849,990 |
1,36 Mio. |
|
|
American Electric Power Compan |
850222 |
87,280 |
22:00 |
-0,460 |
-0,52% |
87,000 |
88,330 |
87,740 |
1,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,510 |
22:00 |
-2,260 |
-0,93% |
238,020 |
239,330 |
241,770 |
1,46 Mio. |
|
|
Workday |
A1J39P |
224,720 |
22:00 |
+1,160 |
+0,52% |
218,000 |
227,000 |
223,560 |
1,48 Mio. |
|
|
lululemon athletica |
A0MXBY |
302,360 |
22:00 |
+3,660 |
+1,23% |
300,000 |
302,800 |
298,700 |
1,52 Mio. |
|
|
Ross Stores |
870053 |
145,240 |
22:00 |
-0,080 |
-0,06% |
137,520 |
147,860 |
145,320 |
1,52 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
265,670 |
22:00 |
-3,420 |
-1,27% |
262,600 |
266,130 |
269,090 |
1,55 Mio. |
|
|
Amgen |
867900 |
311,010 |
22:00 |
-1,440 |
-0,46% |
310,150 |
313,630 |
312,450 |
1,59 Mio. |
|
|
Intuitive Surgical |
888024 |
436,240 |
22:00 |
-8,610 |
-1,94% |
432,000 |
447,990 |
444,850 |
1,62 Mio. |
|
|
Automatic Data Processing |
850347 |
235,670 |
22:00 |
-3,020 |
-1,27% |
232,500 |
240,800 |
238,690 |
1,63 Mio. |
|
|
Paychex |
868284 |
117,000 |
22:00 |
-1,560 |
-1,32% |
115,500 |
119,000 |
118,560 |
1,69 Mio. |
|
|
Illumina |
927079 |
105,500 |
22:00 |
+1,120 |
+1,07% |
104,490 |
106,010 |
104,380 |
1,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
178,700 |
22:00 |
+2,100 |
+1,19% |
176,000 |
183,800 |
176,600 |
1,84 Mio. |
|
|
DexCom |
A0D9T1 |
112,170 |
22:00 |
-1,210 |
-1,07% |
111,000 |
113,480 |
113,380 |
1,85 Mio. |
|
|
CoStar Group |
922134 |
73,880 |
22:00 |
-0,260 |
-0,35% |
72,030 |
74,990 |
74,140 |
2,05 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,970 |
22:00 |
+0,300 |
+0,31% |
96,110 |
97,750 |
97,670 |
2,06 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,740 |
22:00 |
-0,260 |
-0,38% |
67,130 |
67,870 |
68,000 |
2,09 Mio. |
|
|
Netflix |
552484 |
673,610 |
22:00 |
-1,270 |
-0,19% |
667,700 |
674,700 |
674,880 |
2,10 Mio. |
|
|
Honeywell International |
870153 |
210,950 |
22:00 |
-2,590 |
-1,21% |
210,780 |
211,990 |
213,540 |
2,12 Mio. |
|
|
PACCAR |
861114 |
101,840 |
22:00 |
-1,100 |
-1,07% |
100,860 |
109,000 |
102,940 |
2,12 Mio. |
|
|
Xcel Energy |
855009 |
52,430 |
22:00 |
-0,980 |
-1,83% |
51,900 |
53,920 |
53,410 |
2,13 Mio. |
|
|
Analog Devices |
862485 |
225,180 |
22:00 |
-3,080 |
-1,35% |
223,230 |
226,270 |
228,260 |
2,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
62,090 |
22:00 |
-0,750 |
-1,19% |
61,600 |
65,610 |
62,840 |
2,31 Mio. |
|
|
MongoDB |
A2DYB1 |
263,510 |
22:00 |
+13,550 |
+5,42% |
259,200 |
265,000 |
249,960 |
2,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
340,900 |
22:00 |
+1,890 |
+0,56% |
339,170 |
342,460 |
339,010 |
2,36 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,940 |
22:00 |
-0,050 |
-0,06% |
77,800 |
78,000 |
77,990 |
2,52 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,250 |
22:00 |
+0,480 |
+0,45% |
106,200 |
107,980 |
106,770 |
2,69 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
392,150 |
22:00 |
+8,960 |
+2,34% |
388,150 |
392,800 |
383,190 |
2,77 Mio. |
|
|
Texas Instruments |
852654 |
194,600 |
22:00 |
+0,070 |
+0,04% |
193,330 |
194,870 |
194,530 |
2,78 Mio. |
|
|
Airbnb |
A2QG35 |
151,630 |
22:00 |
±0,000 |
±0,00% |
150,250 |
151,870 |
151,630 |
2,88 Mio. |
|
|
Zscaler |
A2JF28 |
198,620 |
22:00 |
+6,430 |
+3,35% |
196,500 |
199,000 |
192,190 |
2,95 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,260 |
22:00 |
-1,660 |
-2,13% |
76,160 |
78,350 |
77,920 |
3,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
560,010 |
22:00 |
+4,470 |
+0,80% |
559,000 |
561,960 |
555,540 |
3,02 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,080 |
22:00 |
+2,900 |
+1,65% |
174,580 |
179,960 |
176,180 |
3,20 Mio. |
|
|
Copart |
893807 |
53,350 |
22:00 |
-0,810 |
-1,50% |
53,000 |
54,000 |
54,160 |
3,45 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
205,050 |
22:00 |
+4,780 |
+2,39% |
204,230 |
206,000 |
200,270 |
3,53 Mio. |
|
|
Moderna |
A2N9D9 |
115,950 |
22:00 |
-2,800 |
-2,36% |
115,600 |
116,100 |
118,750 |
3,65 Mio. |
|
|
DoorDash |
A2QHEA |
108,510 |
22:00 |
-0,270 |
-0,25% |
108,330 |
109,610 |
108,780 |
3,73 Mio. |
|
|
Datadog |
A2PSFR |
130,500 |
22:00 |
+0,810 |
+0,62% |
130,240 |
132,000 |
129,690 |
3,91 Mio. |
|
|
Applied Materials |
865177 |
237,410 |
22:00 |
+1,420 |
+0,60% |
234,880 |
238,880 |
235,990 |
4,06 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,180 |
22:00 |
+0,630 |
+0,92% |
69,180 |
69,240 |
68,550 |
4,13 Mio. |
|
|
PepsiCo |
851995 |
162,890 |
22:00 |
-2,040 |
-1,24% |
162,520 |
164,200 |
164,930 |
4,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fortinet |
A0YEFE |
59,850 |
22:00 |
-0,420 |
-0,70% |
59,600 |
60,180 |
60,270 |
4,41 Mio. |
|
|
PDD Holdings |
A2JRK6 |
132,980 |
22:00 |
+0,030 |
+0,02% |
132,700 |
133,090 |
132,950 |
4,68 Mio. |
|
|
Broadcom |
A2JG9Z |
1.640,800 |
22:00 |
+35,270 |
+2,20% |
1.639,000 |
1.645,000 |
1.605,530 |
4,69 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,940 |
22:00 |
-0,230 |
-0,65% |
34,500 |
35,500 |
35,170 |
4,72 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,900 |
22:00 |
-0,050 |
-0,10% |
49,690 |
50,100 |
49,950 |
4,87 Mio. |
|
|
Gilead Sciences |
885823 |
68,640 |
22:00 |
+0,030 |
+0,04% |
68,510 |
68,750 |
68,610 |
5,06 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,840 |
22:00 |
-0,560 |
-1,68% |
32,000 |
33,290 |
33,400 |
5,13 Mio. |
|
|
Mondelez International |
A1J4U0 |
65,240 |
22:00 |
-0,200 |
-0,31% |
65,110 |
66,330 |
65,440 |
5,32 Mio. |
|
|
Exelon Corp |
852011 |
34,550 |
22:00 |
-0,060 |
-0,17% |
34,260 |
34,900 |
34,610 |
5,74 Mio. |
|
|
QUALCOMM |
883121 |
200,030 |
22:00 |
+0,850 |
+0,43% |
198,800 |
200,500 |
199,180 |
6,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
77,130 |
22:00 |
-0,720 |
-0,92% |
77,030 |
77,110 |
77,850 |
6,37 Mio. |
|
|
Marvell Technology |
A3CNLD |
71,000 |
22:00 |
+1,100 |
+1,57% |
70,030 |
71,250 |
69,900 |
7,04 Mio. |
|
|
Microchip Technology |
886105 |
91,590 |
22:00 |
+0,090 |
+0,10% |
89,000 |
92,510 |
91,500 |
7,31 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
31,860 |
22:00 |
-0,360 |
-1,12% |
31,860 |
31,940 |
32,220 |
7,65 Mio. |
|
|
Meta Platforms |
A1JWVX |
504,680 |
22:00 |
+0,460 |
+0,09% |
504,620 |
505,950 |
504,220 |
10,16 Mio. |
|
|
CSX Corp |
865857 |
33,590 |
22:00 |
+0,140 |
+0,42% |
33,350 |
33,920 |
33,450 |
10,95 Mio. |
|
|
PayPal Holdings |
A14R7U |
57,810 |
22:00 |
-0,220 |
-0,38% |
57,450 |
57,790 |
58,030 |
11,08 Mio. |
|
|
Alphabet |
A14Y6H |
184,490 |
22:00 |
+1,070 |
+0,58% |
184,410 |
184,710 |
183,420 |
11,45 Mio. |
|
|
Comcast Corp |
157484 |
38,170 |
22:00 |
-0,990 |
-2,53% |
38,130 |
38,790 |
39,160 |
13,75 Mio. |
|
|
Cisco Systems |
878841 |
47,520 |
22:00 |
+0,010 |
+0,02% |
47,470 |
47,590 |
47,510 |
14,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
182,990 |
22:00 |
+0,840 |
+0,46% |
183,010 |
183,230 |
182,150 |
15,48 Mio. |
|
|
Microsoft Corp |
870747 |
456,730 |
22:00 |
+9,780 |
+2,19% |
456,600 |
456,660 |
446,950 |
16,88 Mio. |
|
|
Micron Technology |
869020 |
131,520 |
22:00 |
-0,010 |
-0,01% |
131,460 |
131,530 |
131,530 |
24,47 Mio. |
|
|
Intel Corp |
855681 |
30,840 |
22:00 |
-0,130 |
-0,42% |
30,810 |
30,850 |
30,970 |
30,70 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,100 |
22:00 |
-0,340 |
-4,57% |
7,090 |
7,100 |
7,440 |
34,90 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,580 |
22:00 |
-0,515 |
-4,26% |
11,590 |
11,600 |
12,095 |
34,98 Mio. |
|
|
Amazon.com |
906866 |
197,200 |
22:00 |
+3,950 |
+2,04% |
197,430 |
197,440 |
193,250 |
40,16 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,690 |
22:00 |
-4,520 |
-2,79% |
157,630 |
157,690 |
162,210 |
49,66 Mio. |
|
|
Apple |
865985 |
216,750 |
22:00 |
+6,130 |
+2,91% |
216,660 |
216,760 |
210,620 |
58,81 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,880 |
22:00 |
+0,050 |
+1,77% |
2,870 |
2,880 |
2,830 |
62,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
209,860 |
22:00 |
+11,980 |
+6,05% |
210,410 |
210,420 |
197,880 |
133,92 Mio. |
|
|
NVIDIA Corp |
918422 |
124,300 |
22:00 |
+0,760 |
+0,62% |
124,150 |
124,250 |
123,540 |
275,43 Mio. |
|