| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.808,35 |
23:16 |
+184,96 |
+0,99% |
- |
- |
18.623,39 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,750 |
23:29 |
+0,020 |
+0,73% |
2,750 |
2,760 |
2,730 |
19,82 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,725 |
23:29 |
+0,025 |
+0,32% |
7,740 |
7,750 |
7,700 |
23,36 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,030 |
23:29 |
+0,080 |
+0,50% |
16,040 |
16,080 |
15,950 |
10,52 Mio. |
|
|
Intel Corp |
855681 |
30,720 |
23:30 |
+0,640 |
+2,13% |
30,720 |
30,750 |
30,080 |
42,40 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,370 |
22:38 |
+0,560 |
+1,76% |
31,980 |
32,400 |
31,810 |
4,62 Mio. |
|
|
CSX Corp |
865857 |
33,780 |
22:02 |
+0,280 |
+0,84% |
33,780 |
33,990 |
33,500 |
8,85 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
22:57 |
+0,210 |
+0,62% |
33,750 |
34,480 |
33,980 |
5,21 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
23:29 |
+0,050 |
+0,14% |
35,800 |
35,900 |
35,800 |
5,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,690 |
23:24 |
-0,340 |
-0,92% |
36,680 |
37,010 |
37,030 |
4,19 Mio. |
|
|
Comcast Corp |
157484 |
38,540 |
23:28 |
-0,140 |
-0,36% |
38,270 |
38,540 |
38,680 |
14,38 Mio. |
|
|
Cisco Systems |
878841 |
46,420 |
23:21 |
-0,180 |
-0,39% |
46,380 |
46,400 |
46,600 |
11,93 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,750 |
23:00 |
+0,260 |
+0,51% |
50,750 |
50,800 |
50,490 |
3,65 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,700 |
23:31 |
+0,060 |
+0,11% |
52,700 |
52,980 |
52,640 |
7,14 Mio. |
|
|
Xcel Energy |
855009 |
53,720 |
23:28 |
-0,330 |
-0,61% |
53,850 |
56,500 |
54,050 |
2,02 Mio. |
|
|
Copart |
893807 |
54,020 |
23:26 |
+0,500 |
+0,93% |
53,640 |
54,310 |
53,520 |
2,63 Mio. |
|
|
Fortinet |
A0YEFE |
61,350 |
23:29 |
+0,420 |
+0,69% |
61,300 |
61,350 |
60,930 |
2,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,640 |
23:28 |
+0,060 |
+0,10% |
61,660 |
61,670 |
61,580 |
8,17 Mio. |
|
|
Gilead Sciences |
885823 |
65,680 |
23:30 |
-0,490 |
-0,74% |
65,300 |
65,690 |
66,170 |
5,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
66,020 |
23:26 |
+0,220 |
+0,33% |
65,560 |
66,290 |
65,800 |
2,75 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,300 |
22:50 |
-0,550 |
-0,80% |
67,840 |
69,500 |
68,850 |
3,72 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,320 |
22:18 |
-0,150 |
-0,22% |
68,300 |
68,900 |
68,470 |
1,86 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,560 |
23:25 |
+0,910 |
+1,27% |
72,500 |
72,940 |
71,650 |
5,17 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,080 |
23:24 |
+0,145 |
+0,20% |
72,640 |
73,550 |
72,935 |
1,13 Mio. |
|
|
Marvell Technology |
A3CNLD |
76,680 |
23:30 |
+1,660 |
+2,21% |
76,650 |
77,100 |
75,020 |
9,34 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,540 |
23:13 |
+0,360 |
+0,46% |
77,230 |
79,000 |
78,180 |
3,57 Mio. |
|
|
Starbucks Corp |
884437 |
78,870 |
23:30 |
+0,565 |
+0,72% |
78,970 |
79,000 |
78,305 |
10,74 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,850 |
23:24 |
+0,520 |
+0,66% |
79,380 |
80,600 |
79,330 |
1,43 Mio. |
|
|
CoStar Group |
922134 |
85,930 |
23:26 |
+0,240 |
+0,28% |
85,700 |
86,420 |
85,690 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,970 |
23:26 |
-0,310 |
-0,35% |
88,770 |
89,390 |
89,280 |
3,12 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,750 |
23:24 |
+2,240 |
+2,42% |
94,100 |
95,000 |
92,510 |
2,00 Mio. |
|
|
Microchip Technology |
886105 |
98,230 |
23:22 |
+0,090 |
+0,09% |
98,290 |
98,500 |
98,140 |
5,21 Mio. |
|
|
Illumina |
927079 |
106,480 |
22:58 |
+0,630 |
+0,60% |
106,470 |
107,500 |
105,850 |
1,09 Mio. |
|
|
PACCAR |
861114 |
109,430 |
23:26 |
+0,560 |
+0,51% |
107,300 |
109,930 |
108,870 |
2,46 Mio. |
|
|
DoorDash |
A2QHEA |
112,830 |
23:03 |
+2,440 |
+2,21% |
112,600 |
112,800 |
110,390 |
2,85 Mio. |
|
|
Dollar Tree |
A0NFQC |
115,370 |
23:26 |
+0,770 |
+0,67% |
115,100 |
115,940 |
114,600 |
1,63 Mio. |
|
|
Datadog |
A2PSFR |
123,600 |
23:21 |
+1,480 |
+1,21% |
122,960 |
124,580 |
122,120 |
2,18 Mio. |
|
|
Paychex |
868284 |
124,230 |
23:24 |
-1,430 |
-1,14% |
123,640 |
124,830 |
125,660 |
1,35 Mio. |
|
|
DexCom |
A0D9T1 |
127,370 |
22:58 |
+1,770 |
+1,41% |
127,000 |
127,370 |
125,600 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
129,490 |
23:30 |
+3,220 |
+2,55% |
129,620 |
129,650 |
126,270 |
14,02 Mio. |
|
|
Electronic Arts |
878372 |
135,060 |
23:13 |
+0,660 |
+0,49% |
132,850 |
136,300 |
134,400 |
1,65 Mio. |
|
|
Ross Stores |
870053 |
142,130 |
23:16 |
+10,270 |
+7,79% |
142,200 |
143,000 |
131,860 |
7,64 Mio. |
|
|
Airbnb |
A2QG35 |
144,470 |
23:26 |
+3,430 |
+2,43% |
144,000 |
144,500 |
141,040 |
4,50 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,600 |
22:02 |
+2,270 |
+1,49% |
154,570 |
154,590 |
152,330 |
1,62 Mio. |
|
|
PDD Holdings |
A2JRK6 |
157,570 |
23:29 |
+3,940 |
+2,56% |
158,010 |
158,390 |
153,630 |
19,10 Mio. |
|
|
T-Mobile US |
A1T7LU |
166,000 |
22:18 |
+1,030 |
+0,62% |
162,760 |
166,540 |
164,970 |
3,72 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,360 |
23:31 |
+5,930 |
+3,70% |
166,780 |
166,830 |
160,430 |
54,75 Mio. |
|
|
Moderna |
A2N9D9 |
166,610 |
23:23 |
+2,600 |
+1,59% |
166,730 |
166,930 |
164,010 |
5,05 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
168,860 |
23:15 |
-5,320 |
-3,05% |
168,750 |
169,200 |
174,180 |
1,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
171,640 |
23:31 |
-0,270 |
-0,16% |
171,500 |
172,000 |
171,910 |
1,29 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,060 |
22:58 |
+1,490 |
+0,87% |
171,170 |
177,350 |
171,570 |
1,85 Mio. |
|
|
Alphabet |
A14Y6F |
174,990 |
23:30 |
+1,440 |
+0,83% |
174,920 |
175,030 |
173,550 |
16,57 Mio. |
|
|
Alphabet |
A14Y6H |
176,330 |
23:30 |
+1,270 |
+0,73% |
176,300 |
176,350 |
175,060 |
11,40 Mio. |
|
|
PepsiCo |
851995 |
177,990 |
23:19 |
-1,280 |
-0,71% |
177,800 |
178,200 |
179,270 |
3,29 Mio. |
|
|
Tesla |
A1CX3T |
179,240 |
23:30 |
+5,500 |
+3,17% |
178,890 |
178,940 |
173,740 |
65,45 Mio. |
|
|
Amazon.com |
906866 |
180,750 |
23:31 |
-0,300 |
-0,17% |
181,020 |
181,040 |
181,050 |
27,42 Mio. |
|
|
Apple |
865985 |
189,980 |
23:29 |
+3,100 |
+1,66% |
189,980 |
189,990 |
186,880 |
36,28 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,460 |
23:02 |
+1,500 |
+0,78% |
193,460 |
194,990 |
191,960 |
688.389,00 |
|
|
Texas Instruments |
852654 |
199,180 |
23:26 |
+1,890 |
+0,96% |
198,810 |
199,620 |
197,290 |
4,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
199,690 |
23:24 |
+0,300 |
+0,15% |
198,970 |
200,480 |
199,390 |
2,36 Mio. |
|
|
QUALCOMM |
883121 |
210,360 |
23:23 |
+8,600 |
+4,26% |
210,530 |
210,990 |
201,760 |
13,80 Mio. |
|
|
Autodesk |
869964 |
214,890 |
22:48 |
-0,270 |
-0,13% |
212,500 |
216,770 |
215,160 |
1,50 Mio. |
|
|
Biogen |
789617 |
217,810 |
22:08 |
-0,250 |
-0,11% |
214,600 |
217,890 |
218,060 |
770.845,00 |
|
|
Applied Materials |
865177 |
220,890 |
23:26 |
+2,940 |
+1,35% |
220,660 |
221,520 |
217,950 |
3,68 Mio. |
|
|
Workday |
A1J39P |
220,910 |
23:28 |
-39,990 |
-15,33% |
220,510 |
220,890 |
260,900 |
15,61 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
230,630 |
23:17 |
+9,470 |
+4,28% |
230,630 |
233,780 |
221,160 |
2,67 Mio. |
|
|
CDW Corp |
A1W0KL |
231,060 |
23:24 |
-0,510 |
-0,22% |
230,270 |
231,930 |
231,570 |
556.703,00 |
|
|
Analog Devices |
862485 |
232,510 |
23:31 |
-2,050 |
-0,87% |
232,510 |
233,290 |
234,560 |
4,54 Mio. |
|
|
Marriott International |
913070 |
236,590 |
23:24 |
+4,530 |
+1,95% |
235,560 |
236,640 |
232,060 |
909.239,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
248,900 |
23:26 |
-2,590 |
-1,03% |
248,470 |
249,690 |
251,490 |
973.934,00 |
|
|
Verisk Analytics |
A0YA2M |
251,580 |
23:24 |
+2,330 |
+0,93% |
250,870 |
252,380 |
249,250 |
689.800,00 |
|
|
Charter Communications |
A2AJX9 |
271,460 |
22:15 |
+3,050 |
+1,14% |
270,350 |
275,990 |
268,410 |
670.003,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,170 |
22:54 |
+4,450 |
+1,63% |
277,180 |
278,280 |
272,720 |
1,32 Mio. |
|
|
Cadence Design Systems |
873567 |
294,280 |
23:09 |
-0,410 |
-0,14% |
294,000 |
297,230 |
294,690 |
956.698,00 |
|
|
lululemon athletica |
A0MXBY |
303,005 |
23:30 |
+3,270 |
+1,09% |
303,120 |
303,800 |
299,735 |
2,28 Mio. |
|
|
Amgen |
867900 |
305,840 |
22:54 |
-0,660 |
-0,22% |
305,810 |
307,390 |
306,500 |
2,42 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
321,600 |
23:30 |
+10,160 |
+3,26% |
321,420 |
321,600 |
311,440 |
4,71 Mio. |
|
|
ANSYS |
901492 |
331,110 |
22:55 |
+2,930 |
+0,89% |
327,560 |
334,000 |
328,180 |
300.292,00 |
|
|
MongoDB |
A2DYB1 |
349,740 |
23:30 |
-5,440 |
-1,53% |
349,740 |
351,990 |
355,180 |
1,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
351,470 |
23:19 |
+9,120 |
+2,66% |
351,610 |
353,000 |
342,350 |
2,67 Mio. |
|
|
Intuitive Surgical |
888024 |
404,850 |
23:08 |
+6,460 |
+1,62% |
402,550 |
405,610 |
398,390 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
430,160 |
23:28 |
+3,160 |
+0,74% |
430,000 |
430,300 |
427,000 |
11,84 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
456,950 |
23:20 |
+6,150 |
+1,36% |
457,020 |
459,950 |
450,800 |
1,05 Mio. |
|
|
Adobe |
871981 |
475,430 |
23:29 |
-7,880 |
-1,63% |
475,000 |
475,250 |
483,310 |
3,08 Mio. |
|
|
Meta Platforms |
A1JWVX |
478,220 |
23:30 |
+12,440 |
+2,67% |
477,550 |
477,650 |
465,780 |
12,01 Mio. |
|
|
IDEXX Laboratories |
888210 |
516,500 |
23:24 |
+0,400 |
+0,08% |
515,270 |
517,900 |
516,100 |
267.189,00 |
|
|
Roper Technologies |
883563 |
544,660 |
22:57 |
+0,040 |
+0,01% |
524,110 |
544,810 |
544,620 |
369.948,00 |
|
|
Synopsys |
883703 |
587,400 |
22:55 |
+1,100 |
+0,19% |
586,990 |
590,000 |
586,300 |
725.615,00 |
|
|
Intuit |
886053 |
606,990 |
23:23 |
-55,270 |
-8,35% |
607,000 |
607,390 |
662,260 |
4,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
646,750 |
23:27 |
+11,080 |
+1,74% |
647,050 |
648,250 |
635,670 |
2,61 Mio. |
|
|
Cintas Corp |
880205 |
682,810 |
23:27 |
-13,260 |
-1,90% |
675,040 |
682,930 |
696,070 |
499.174,00 |
|
|
KLA Corp |
865884 |
779,060 |
23:08 |
+13,960 |
+1,82% |
777,880 |
782,510 |
765,100 |
548.350,00 |
|
|
Costco Wholesale Corp |
888351 |
809,730 |
23:27 |
+13,390 |
+1,68% |
809,500 |
810,000 |
796,340 |
1,62 Mio. |
|
|
ASML Holding NV |
A1J85V |
956,220 |
22:56 |
+21,970 |
+2,35% |
950,000 |
956,220 |
934,250 |
684.883,00 |
|
|
Lam Research Corp |
869686 |
970,570 |
23:24 |
+12,440 |
+1,30% |
968,900 |
971,880 |
958,130 |
718.868,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
985,020 |
22:02 |
+4,450 |
+0,45% |
984,150 |
985,530 |
980,570 |
259.277,00 |
|
|
O'Reilly Automotive |
A1H5JY |
986,960 |
22:02 |
+11,090 |
+1,14% |
986,080 |
987,320 |
975,870 |
338.939,00 |
|
|
NVIDIA Corp |
918422 |
1.064,690 |
23:31 |
+26,700 |
+2,57% |
1.064,580 |
1.064,680 |
1.037,990 |
42,53 Mio. |
|
|
Broadcom |
A2JG9Z |
1.407,840 |
23:09 |
+14,550 |
+1,04% |
1.405,000 |
1.408,500 |
1.393,290 |
1,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.693,570 |
23:30 |
-13,830 |
-0,81% |
1.693,570 |
1.698,750 |
1.707,400 |
375.385,00 |
|
|
Booking Holdings |
A2JEXP |
3.795,350 |
22:50 |
+42,670 |
+1,14% |
3.711,000 |
3.803,000 |
3.752,680 |
151.754,00 |
|