| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.033,46 |
20:00 |
-1,58 |
-0,01% |
- |
- |
19.035,05 |
0,00 |
|
|
DexCom |
A0D9T1 |
116,410 |
20:00 |
-1,670 |
-1,41% |
116,390 |
116,490 |
118,080 |
1,87 Mio. |
|
|
lululemon athletica |
A0MXBY |
325,780 |
20:00 |
+17,510 |
+5,68% |
325,760 |
325,950 |
308,270 |
9,84 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.625,050 |
20:00 |
+20,150 |
+1,26% |
1.624,450 |
1.628,240 |
1.604,900 |
217.450,00 |
|
|
Dollar Tree |
A0NFQC |
112,810 |
20:00 |
-1,570 |
-1,37% |
112,760 |
112,820 |
114,380 |
2,17 Mio. |
|
|
Verisk Analytics |
A0YA2M |
260,000 |
20:00 |
-1,280 |
-0,49% |
259,840 |
260,000 |
261,280 |
214.509,00 |
|
|
Fortinet |
A0YEFE |
59,660 |
20:00 |
-0,050 |
-0,08% |
59,660 |
59,670 |
59,710 |
1,25 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,850 |
20:00 |
-0,090 |
-0,56% |
15,850 |
15,860 |
15,940 |
3,45 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,605 |
20:00 |
+4,075 |
+6,41% |
67,600 |
67,610 |
63,530 |
14,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
34,565 |
20:00 |
-0,105 |
-0,30% |
34,560 |
34,570 |
34,670 |
5,32 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,010 |
20:00 |
+0,010 |
+0,02% |
52,000 |
52,010 |
52,000 |
22,83 Mio. |
|
|
Alphabet |
A14Y6F |
176,930 |
20:00 |
+1,520 |
+0,87% |
176,920 |
176,930 |
175,410 |
9,68 Mio. |
|
|
Alphabet |
A14Y6H |
178,340 |
20:00 |
+1,270 |
+0,72% |
178,330 |
178,340 |
177,070 |
7,66 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,160 |
19:59 |
-1,540 |
-0,56% |
274,190 |
274,440 |
275,700 |
372.651,00 |
|
|
Tesla |
A1CX3T |
179,315 |
20:00 |
+4,315 |
+2,47% |
179,300 |
179,330 |
175,000 |
50,70 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
987,085 |
20:00 |
+10,225 |
+1,05% |
986,820 |
987,160 |
976,860 |
275.138,00 |
|
|
Workday |
A1J39P |
215,420 |
20:00 |
+2,960 |
+1,39% |
215,370 |
215,470 |
212,460 |
1,59 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,504 |
20:00 |
+0,524 |
+0,77% |
68,500 |
68,510 |
67,980 |
2,58 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,490 |
20:00 |
+1,300 |
+0,69% |
190,440 |
190,540 |
189,190 |
566.383,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.051,450 |
20:00 |
+10,110 |
+0,97% |
1.050,240 |
1.051,580 |
1.041,340 |
857.837,00 |
|
|
Meta Platforms |
A1JWVX |
497,996 |
20:00 |
+2,936 |
+0,59% |
497,810 |
498,020 |
495,060 |
6,95 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,600 |
20:00 |
+1,190 |
+0,40% |
296,580 |
296,640 |
295,410 |
1,45 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,905 |
20:00 |
-0,365 |
-0,20% |
179,890 |
179,910 |
180,270 |
3,61 Mio. |
|
|
CDW Corp |
A1W0KL |
221,680 |
19:59 |
-1,250 |
-0,56% |
221,600 |
221,770 |
222,930 |
216.298,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,575 |
20:00 |
+0,005 |
+0,19% |
2,570 |
2,580 |
2,570 |
8,36 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,800 |
20:00 |
+0,970 |
+1,31% |
74,760 |
74,790 |
73,830 |
1,02 Mio. |
|
|
Charter Communications |
A2AJX9 |
284,300 |
19:59 |
+6,200 |
+2,23% |
283,750 |
284,080 |
278,100 |
339.994,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,545 |
20:00 |
+0,135 |
+0,14% |
97,520 |
97,570 |
97,410 |
1,02 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,775 |
20:00 |
+0,025 |
+0,08% |
31,770 |
31,780 |
31,750 |
2,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
231,040 |
20:00 |
-2,200 |
-0,94% |
231,010 |
231,340 |
233,240 |
1,12 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.817,475 |
20:00 |
-13,565 |
-0,35% |
3.811,850 |
3.821,660 |
3.831,040 |
76.640,00 |
|
|
Zscaler |
A2JF28 |
179,260 |
20:00 |
+4,690 |
+2,69% |
179,220 |
179,340 |
174,570 |
1,58 Mio. |
|
|
Broadcom |
A2JG9Z |
1.401,990 |
20:00 |
-11,100 |
-0,79% |
1.400,860 |
1.401,990 |
1.413,090 |
994.614,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,655 |
20:00 |
-0,125 |
-0,36% |
34,650 |
34,660 |
34,780 |
1,80 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,030 |
20:00 |
+1,230 |
+0,86% |
143,980 |
144,030 |
142,800 |
4,82 Mio. |
|
|
Moderna |
A2N9D9 |
156,160 |
20:00 |
+1,320 |
+0,85% |
156,120 |
156,200 |
154,840 |
2,25 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
344,320 |
20:00 |
+2,140 |
+0,63% |
344,030 |
344,320 |
342,180 |
3,38 Mio. |
|
|
Datadog |
A2PSFR |
110,050 |
20:00 |
-0,430 |
-0,39% |
110,010 |
110,060 |
110,480 |
1,59 Mio. |
|
|
Airbnb |
A2QG35 |
147,370 |
20:00 |
+1,590 |
+1,09% |
147,340 |
147,400 |
145,780 |
1,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
113,890 |
20:00 |
+3,310 |
+2,99% |
113,860 |
113,910 |
110,580 |
2,17 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,175 |
20:00 |
+0,085 |
+0,17% |
49,170 |
49,190 |
49,090 |
625.538,00 |
|
|
Marvell Technology |
A3CNLD |
68,400 |
20:00 |
-1,400 |
-2,01% |
68,400 |
68,430 |
69,800 |
4,46 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,720 |
20:00 |
-0,240 |
-0,31% |
76,700 |
76,720 |
76,960 |
951.421,00 |
|
|
Constellation Energy Corp |
A3DCXB |
200,140 |
20:00 |
-9,190 |
-4,39% |
199,900 |
200,180 |
209,330 |
2,59 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,470 |
20:00 |
+0,170 |
+2,05% |
8,470 |
8,480 |
8,300 |
21,86 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,040 |
20:00 |
+5,160 |
+3,27% |
163,040 |
163,250 |
157,880 |
956.609,00 |
|
|
Comcast Corp |
157484 |
39,330 |
20:00 |
+0,190 |
+0,49% |
39,330 |
39,340 |
39,140 |
7,95 Mio. |
|
|
Netflix |
552484 |
654,507 |
20:00 |
+4,237 |
+0,65% |
654,280 |
654,730 |
650,270 |
1,33 Mio. |
|
|
Biogen |
789617 |
232,970 |
20:00 |
-3,750 |
-1,58% |
232,870 |
233,120 |
236,720 |
498.060,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
89,318 |
20:00 |
+0,368 |
+0,41% |
89,280 |
89,300 |
88,950 |
1,10 Mio. |
|
|
Automatic Data Processing |
850347 |
247,240 |
20:00 |
+1,460 |
+0,59% |
247,170 |
247,310 |
245,780 |
715.483,00 |
|
|
PepsiCo |
851995 |
173,450 |
20:00 |
-0,040 |
-0,02% |
173,450 |
173,460 |
173,490 |
1,79 Mio. |
|
|
Exelon Corp |
852011 |
36,515 |
20:00 |
-0,275 |
-0,75% |
36,510 |
36,520 |
36,790 |
1,52 Mio. |
|
|
Texas Instruments |
852654 |
195,690 |
20:00 |
-0,390 |
-0,20% |
195,680 |
195,700 |
196,080 |
1,56 Mio. |
|
|
Xcel Energy |
855009 |
54,900 |
20:00 |
-0,260 |
-0,47% |
54,890 |
54,900 |
55,160 |
839.684,00 |
|
|
Intel Corp |
855681 |
30,445 |
20:00 |
-0,335 |
-1,09% |
30,440 |
30,450 |
30,780 |
17,26 Mio. |
|
|
PACCAR |
861114 |
109,100 |
20:00 |
-0,910 |
-0,83% |
109,090 |
109,110 |
110,010 |
1,21 Mio. |
|
|
Analog Devices |
862485 |
237,170 |
20:00 |
+1,490 |
+0,63% |
237,150 |
237,250 |
235,680 |
1,05 Mio. |
|
|
Advanced Micro Devices |
863186 |
168,110 |
20:00 |
+1,940 |
+1,17% |
168,110 |
168,150 |
166,170 |
35,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
221,530 |
20:00 |
-1,840 |
-0,82% |
221,480 |
221,550 |
223,370 |
1,96 Mio. |
|
|
CSX Corp |
865857 |
32,905 |
20:00 |
-0,145 |
-0,44% |
32,900 |
32,910 |
33,050 |
2,31 Mio. |
|
|
KLA Corp |
865884 |
781,879 |
20:00 |
-3,091 |
-0,39% |
781,620 |
782,270 |
784,970 |
336.038,00 |
|
|
Apple |
865985 |
195,550 |
20:00 |
-0,320 |
-0,16% |
195,540 |
195,550 |
195,870 |
21,98 Mio. |
|
|
Amgen |
867900 |
305,610 |
20:00 |
-1,770 |
-0,58% |
305,480 |
305,740 |
307,380 |
853.375,00 |
|
|
Paychex |
868284 |
121,820 |
20:00 |
+0,180 |
+0,15% |
121,790 |
121,850 |
121,640 |
485.045,00 |
|
|
Micron Technology |
869020 |
129,685 |
20:00 |
-4,025 |
-3,01% |
129,680 |
129,690 |
133,710 |
9,95 Mio. |
|
|
Lam Research Corp |
869686 |
958,780 |
20:00 |
-12,940 |
-1,33% |
958,780 |
959,570 |
971,720 |
335.317,00 |
|
|
Autodesk |
869964 |
217,976 |
20:00 |
+1,696 |
+0,78% |
217,970 |
218,100 |
216,280 |
936.021,00 |
|
|
Ross Stores |
870053 |
144,230 |
20:00 |
-0,110 |
-0,08% |
144,220 |
144,250 |
144,340 |
715.082,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
208,640 |
20:00 |
-0,630 |
-0,30% |
208,620 |
208,690 |
209,270 |
1,45 Mio. |
|
|
Microsoft Corp |
870747 |
423,293 |
20:00 |
-0,717 |
-0,17% |
423,290 |
423,340 |
424,010 |
7,29 Mio. |
|
|
Adobe |
871981 |
461,990 |
20:00 |
+6,190 |
+1,36% |
461,790 |
462,110 |
455,800 |
1,91 Mio. |
|
|
Cadence Design Systems |
873567 |
296,475 |
20:00 |
+0,055 |
+0,02% |
296,250 |
296,570 |
296,420 |
732.646,00 |
|
|
Electronic Arts |
878372 |
138,330 |
20:00 |
+0,370 |
+0,27% |
138,310 |
138,370 |
137,960 |
723.300,00 |
|
|
Cisco Systems |
878841 |
46,180 |
20:00 |
+0,160 |
+0,35% |
46,180 |
46,190 |
46,020 |
7,50 Mio. |
|
|
Cintas Corp |
880205 |
680,720 |
19:53 |
-5,130 |
-0,75% |
680,800 |
681,430 |
685,850 |
87.599,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,000 |
20:00 |
-5,870 |
-0,58% |
1.000,000 |
1.000,760 |
1.005,870 |
199.978,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,240 |
20:00 |
-1,800 |
-0,37% |
480,990 |
481,480 |
483,040 |
525.417,00 |
|
|
QUALCOMM |
883121 |
209,800 |
20:00 |
-2,100 |
-0,99% |
209,800 |
209,870 |
211,900 |
3,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
551,250 |
20:00 |
+4,330 |
+0,79% |
551,170 |
551,720 |
546,920 |
148.027,00 |
|
|
Synopsys |
883703 |
575,630 |
20:00 |
-12,510 |
-2,13% |
575,450 |
576,250 |
588,140 |
618.582,00 |
|
|
Starbucks Corp |
884437 |
82,104 |
20:00 |
+0,944 |
+1,16% |
82,100 |
82,110 |
81,160 |
4,92 Mio. |
|
|
Gilead Sciences |
885823 |
63,870 |
20:00 |
-0,010 |
-0,02% |
63,860 |
63,870 |
63,880 |
1,58 Mio. |
|
|
Intuit |
886053 |
572,435 |
20:00 |
-1,835 |
-0,32% |
572,130 |
572,710 |
574,270 |
819.084,00 |
|
|
Microchip Technology |
886105 |
93,100 |
20:00 |
-1,200 |
-1,27% |
93,090 |
93,100 |
94,300 |
3,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,635 |
20:00 |
+0,315 |
+0,39% |
80,630 |
80,640 |
80,320 |
1,89 Mio. |
|
|
Fastenal Company |
887891 |
64,015 |
20:00 |
-1,175 |
-1,80% |
64,010 |
64,020 |
65,190 |
1,78 Mio. |
|
|
Intuitive Surgical |
888024 |
415,700 |
20:00 |
-1,540 |
-0,37% |
415,620 |
415,850 |
417,240 |
622.252,00 |
|
|
IDEXX Laboratories |
888210 |
499,535 |
20:00 |
+3,695 |
+0,75% |
499,130 |
499,940 |
495,840 |
185.727,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
846,120 |
20:00 |
+11,820 |
+1,42% |
845,940 |
846,360 |
834,300 |
911.328,00 |
|
|
Copart |
893807 |
53,465 |
20:00 |
-0,535 |
-0,99% |
53,460 |
53,470 |
54,000 |
1,66 Mio. |
|
|
ANSYS |
901492 |
325,000 |
19:58 |
-2,070 |
-0,63% |
325,060 |
325,700 |
327,070 |
294.678,00 |
|
|
Amazon.com |
906866 |
183,615 |
20:00 |
+2,335 |
+1,29% |
183,610 |
183,620 |
181,280 |
15,77 Mio. |
|
|
Marriott International |
913070 |
232,490 |
19:59 |
-0,280 |
-0,12% |
232,480 |
232,580 |
232,770 |
425.055,00 |
|
|
Take-Two Interactive Software |
914508 |
166,810 |
20:00 |
-0,620 |
-0,37% |
166,760 |
166,860 |
167,430 |
678.257,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,930 |
20:00 |
+0,410 |
+0,63% |
65,930 |
65,940 |
65,520 |
831.284,00 |
|
|
NVIDIA Corp |
918422 |
1.199,230 |
20:00 |
-25,170 |
-2,06% |
1.199,000 |
1.199,460 |
1.224,400 |
52,18 Mio. |
|
|
CoStar Group |
922134 |
77,300 |
20:00 |
-0,760 |
-0,97% |
77,290 |
77,340 |
78,060 |
1,33 Mio. |
|
|
Old Dominion Freight Line |
923655 |
170,050 |
20:00 |
-5,650 |
-3,22% |
169,990 |
170,130 |
175,700 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
116,190 |
20:00 |
+9,400 |
+8,80% |
116,130 |
116,200 |
106,790 |
4,64 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,990 |
20:00 |
-1,550 |
-2,08% |
72,990 |
73,010 |
74,540 |
1,76 Mio. |
|