| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.035,05 |
23:16 |
+380,21 |
+2,04% |
- |
- |
18.654,84 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.831,040 |
23:19 |
+29,680 |
+0,78% |
3.800,000 |
3.849,880 |
3.801,360 |
142.574,00 |
|
|
MercadoLibre |
A0MYNP |
1.604,900 |
23:12 |
-25,750 |
-1,58% |
1.602,000 |
1.611,000 |
1.630,650 |
447.053,00 |
|
|
Broadcom |
A2JG9Z |
1.413,090 |
23:28 |
+82,270 |
+6,18% |
1.413,010 |
1.417,000 |
1.330,820 |
3,29 Mio. |
|
|
NVIDIA Corp |
918422 |
1.224,400 |
23:31 |
+60,030 |
+5,16% |
1.235,200 |
1.235,520 |
1.164,370 |
52,00 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.005,870 |
23:20 |
+12,580 |
+1,27% |
970,000 |
1.128,000 |
993,290 |
385.542,00 |
|
|
O'Reilly Automotive |
A1H5JY |
976,860 |
22:11 |
+6,560 |
+0,68% |
925,000 |
985,250 |
970,300 |
676.611,00 |
|
|
ASML Holding NV |
A1J85V |
1.041,340 |
23:24 |
+90,530 |
+9,52% |
1.042,000 |
1.044,000 |
950,810 |
2,52 Mio. |
|
|
Lam Research Corp |
869686 |
971,720 |
23:30 |
+48,990 |
+5,31% |
960,820 |
974,930 |
922,730 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
834,300 |
23:21 |
+6,910 |
+0,84% |
833,440 |
834,250 |
827,390 |
2,08 Mio. |
|
|
KLA Corp |
865884 |
784,970 |
23:20 |
+34,410 |
+4,58% |
772,270 |
790,000 |
750,560 |
942.405,00 |
|
|
Cintas Corp |
880205 |
685,850 |
23:29 |
+3,370 |
+0,49% |
684,310 |
686,380 |
682,480 |
299.230,00 |
|
|
Netflix |
552484 |
650,270 |
23:31 |
+18,650 |
+2,95% |
648,570 |
649,990 |
631,620 |
2,68 Mio. |
|
|
Intuit |
886053 |
574,270 |
23:24 |
+2,210 |
+0,39% |
573,000 |
575,550 |
572,060 |
1,60 Mio. |
|
|
Synopsys |
883703 |
588,140 |
23:24 |
+26,410 |
+4,70% |
584,000 |
588,000 |
561,730 |
1,15 Mio. |
|
|
Roper Technologies |
883563 |
546,920 |
22:02 |
+3,520 |
+0,65% |
547,080 |
547,230 |
543,400 |
373.992,00 |
|
|
IDEXX Laboratories |
888210 |
495,840 |
23:26 |
+4,780 |
+0,97% |
494,410 |
496,990 |
491,060 |
428.421,00 |
|
|
Meta Platforms |
A1JWVX |
495,060 |
23:30 |
+18,070 |
+3,79% |
494,510 |
494,650 |
476,990 |
15,67 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
483,040 |
23:30 |
+8,090 |
+1,70% |
474,000 |
483,900 |
474,950 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
455,800 |
23:25 |
+7,430 |
+1,66% |
456,180 |
457,000 |
448,370 |
3,29 Mio. |
|
|
Microsoft Corp |
870747 |
424,010 |
23:30 |
+7,940 |
+1,91% |
423,220 |
423,350 |
416,070 |
16,97 Mio. |
|
|
Intuitive Surgical |
888024 |
417,240 |
23:20 |
+10,630 |
+2,61% |
410,700 |
419,530 |
406,610 |
2,23 Mio. |
|
|
ANSYS |
901492 |
327,070 |
23:24 |
+9,970 |
+3,14% |
322,530 |
329,810 |
317,100 |
577.788,00 |
|
|
Amgen |
867900 |
307,380 |
23:24 |
+0,010 |
+0,00% |
306,050 |
306,990 |
307,370 |
1,75 Mio. |
|
|
lululemon athletica |
A0MXBY |
308,270 |
23:31 |
+1,490 |
+0,49% |
340,130 |
340,700 |
306,780 |
6,29 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,180 |
23:30 |
+36,600 |
+11,98% |
341,650 |
342,000 |
305,580 |
16,01 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,410 |
23:30 |
+5,320 |
+1,83% |
295,000 |
295,340 |
290,090 |
3,74 Mio. |
|
|
Cadence Design Systems |
873567 |
296,420 |
23:21 |
+9,290 |
+3,24% |
292,000 |
296,000 |
287,130 |
1,89 Mio. |
|
|
Charter Communications |
A2AJX9 |
278,100 |
23:26 |
-2,500 |
-0,89% |
275,010 |
278,090 |
280,600 |
740.786,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
275,700 |
23:26 |
+9,400 |
+3,53% |
275,720 |
284,660 |
266,300 |
1,69 Mio. |
|
|
Verisk Analytics |
A0YA2M |
261,280 |
23:26 |
+3,030 |
+1,17% |
260,440 |
261,920 |
258,250 |
674.695,00 |
|
|
Automatic Data Processing |
850347 |
245,780 |
23:26 |
+0,110 |
+0,04% |
244,970 |
246,450 |
245,670 |
1,30 Mio. |
|
|
Biogen |
789617 |
236,720 |
23:20 |
+2,590 |
+1,11% |
236,720 |
238,000 |
234,130 |
947.792,00 |
|
|
MongoDB |
A2DYB1 |
233,240 |
23:27 |
+1,090 |
+0,47% |
232,550 |
233,800 |
232,150 |
1,81 Mio. |
|
|
Analog Devices |
862485 |
235,680 |
23:20 |
+5,050 |
+2,19% |
235,020 |
235,990 |
230,630 |
4,01 Mio. |
|
|
Marriott International |
913070 |
232,770 |
23:26 |
+2,260 |
+0,98% |
231,650 |
233,760 |
230,510 |
987.782,00 |
|
|
CDW Corp |
A1W0KL |
222,930 |
22:23 |
+1,020 |
+0,46% |
222,950 |
251,530 |
221,910 |
839.309,00 |
|
|
Applied Materials |
865177 |
223,370 |
23:31 |
+11,150 |
+5,25% |
223,380 |
223,500 |
212,220 |
7,88 Mio. |
|
|
Autodesk |
869964 |
216,280 |
23:15 |
+4,280 |
+2,02% |
215,650 |
216,500 |
212,000 |
2,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
212,460 |
23:26 |
+1,340 |
+0,63% |
212,350 |
212,850 |
211,120 |
2,56 Mio. |
|
|
Honeywell International |
870153 |
209,270 |
23:03 |
+2,040 |
+0,98% |
209,290 |
209,750 |
207,230 |
2,72 Mio. |
|
|
QUALCOMM |
883121 |
211,900 |
23:28 |
+7,530 |
+3,68% |
212,010 |
212,400 |
204,370 |
11,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
209,330 |
23:20 |
+6,190 |
+3,05% |
208,110 |
211,000 |
203,140 |
4,50 Mio. |
|
|
Apple |
865985 |
195,870 |
23:30 |
+1,520 |
+0,78% |
195,450 |
195,570 |
194,350 |
54,04 Mio. |
|
|
Texas Instruments |
852654 |
196,080 |
23:31 |
+2,780 |
+1,44% |
195,680 |
196,500 |
193,300 |
5,99 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,190 |
23:30 |
-0,030 |
-0,02% |
187,370 |
190,180 |
189,220 |
825.281,00 |
|
|
Amazon.com |
906866 |
181,280 |
23:31 |
+1,940 |
+1,08% |
181,050 |
181,100 |
179,340 |
32,05 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,270 |
23:23 |
+2,360 |
+1,33% |
180,070 |
180,200 |
177,910 |
8,97 Mio. |
|
|
Alphabet |
A14Y6H |
177,070 |
23:30 |
+1,940 |
+1,11% |
176,800 |
176,900 |
175,130 |
15,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
174,978 |
23:31 |
+0,208 |
+0,12% |
174,850 |
174,900 |
174,770 |
57,82 Mio. |
|
|
PepsiCo |
851995 |
173,490 |
23:26 |
-0,400 |
-0,23% |
172,900 |
173,980 |
173,890 |
4,19 Mio. |
|
|
Alphabet |
A14Y6F |
175,410 |
23:28 |
+1,620 |
+0,93% |
175,280 |
175,400 |
173,790 |
20,35 Mio. |
|
|
Old Dominion Freight Line |
923655 |
175,700 |
23:13 |
+3,560 |
+2,07% |
168,600 |
170,500 |
172,140 |
1,57 Mio. |
|
|
Zscaler |
A2JF28 |
174,570 |
23:25 |
+5,430 |
+3,21% |
174,480 |
174,900 |
169,140 |
2,85 Mio. |
|
|
Take-Two Interactive Software |
914508 |
167,430 |
23:29 |
+1,470 |
+0,89% |
166,750 |
167,400 |
165,960 |
1,55 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,170 |
23:30 |
+6,180 |
+3,86% |
166,300 |
166,320 |
159,990 |
60,40 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,880 |
22:31 |
-0,060 |
-0,04% |
157,500 |
157,870 |
157,940 |
1,59 Mio. |
|
|
Airbnb |
A2QG35 |
145,780 |
23:18 |
-1,300 |
-0,88% |
145,600 |
145,830 |
147,080 |
3,12 Mio. |
|
|
PDD Holdings |
A2JRK6 |
142,800 |
23:30 |
-3,080 |
-2,11% |
142,880 |
143,000 |
145,880 |
10,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
154,840 |
23:29 |
+9,500 |
+6,54% |
154,850 |
155,400 |
145,340 |
4,04 Mio. |
|
|
Ross Stores |
870053 |
144,340 |
23:23 |
+3,400 |
+2,41% |
143,300 |
144,950 |
140,940 |
4,08 Mio. |
|
|
Electronic Arts |
878372 |
137,960 |
23:29 |
+1,460 |
+1,07% |
137,360 |
138,370 |
136,500 |
2,90 Mio. |
|
|
Micron Technology |
869020 |
133,710 |
23:31 |
+7,070 |
+5,58% |
133,560 |
133,900 |
126,640 |
22,26 Mio. |
|
|
Paychex |
868284 |
121,640 |
23:26 |
+0,070 |
+0,06% |
121,000 |
122,150 |
121,570 |
1,17 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,380 |
23:30 |
-5,920 |
-4,92% |
114,410 |
114,680 |
120,300 |
8,74 Mio. |
|
|
DexCom |
A0D9T1 |
118,080 |
23:05 |
+1,370 |
+1,17% |
118,300 |
120,000 |
116,710 |
3,87 Mio. |
|
|
DoorDash |
A2QHEA |
110,580 |
23:23 |
-0,720 |
-0,65% |
110,500 |
110,750 |
111,300 |
3,77 Mio. |
|
|
Datadog |
A2PSFR |
110,480 |
23:23 |
+1,640 |
+1,51% |
109,800 |
111,000 |
108,840 |
4,47 Mio. |
|
|
PACCAR |
861114 |
110,010 |
23:27 |
+4,070 |
+3,84% |
109,520 |
110,530 |
105,940 |
3,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
106,790 |
22:56 |
+4,730 |
+4,63% |
105,500 |
108,000 |
102,060 |
2,97 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,410 |
23:29 |
+2,930 |
+3,10% |
97,410 |
97,500 |
94,480 |
4,67 Mio. |
|
|
Microchip Technology |
886105 |
94,300 |
23:26 |
+0,300 |
+0,32% |
94,000 |
95,810 |
94,000 |
16,76 Mio. |
|
|
American Electric Power Compan |
850222 |
88,950 |
23:26 |
-1,430 |
-1,58% |
88,510 |
89,340 |
90,380 |
2,33 Mio. |
|
|
Starbucks Corp |
884437 |
81,160 |
23:30 |
-1,630 |
-1,97% |
81,100 |
81,160 |
82,790 |
11,27 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,320 |
23:20 |
+0,300 |
+0,37% |
80,110 |
80,880 |
80,020 |
4,26 Mio. |
|
|
CoStar Group |
922134 |
78,060 |
23:09 |
-0,560 |
-0,71% |
76,720 |
77,830 |
78,620 |
2,51 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,960 |
23:20 |
-0,560 |
-0,72% |
76,700 |
77,580 |
77,520 |
2,64 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,830 |
23:26 |
-0,040 |
-0,05% |
73,350 |
74,270 |
73,870 |
1,01 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,540 |
23:26 |
+3,020 |
+4,22% |
74,500 |
74,800 |
71,520 |
6,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,980 |
23:06 |
-0,110 |
-0,16% |
67,130 |
68,650 |
68,090 |
5,10 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,800 |
23:28 |
+3,420 |
+5,15% |
69,500 |
69,800 |
66,380 |
12,60 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,520 |
22:19 |
+0,170 |
+0,26% |
65,300 |
66,150 |
65,350 |
1,66 Mio. |
|
|
Fastenal Company |
887891 |
65,190 |
23:26 |
+0,850 |
+1,32% |
64,710 |
65,190 |
64,340 |
3,01 Mio. |
|
|
Gilead Sciences |
885823 |
63,880 |
23:29 |
-0,280 |
-0,44% |
63,600 |
64,140 |
64,160 |
6,14 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,530 |
23:29 |
+0,200 |
+0,32% |
64,230 |
64,350 |
63,330 |
8,81 Mio. |
|
|
Fortinet |
A0YEFE |
59,710 |
23:30 |
+1,070 |
+1,82% |
59,410 |
59,850 |
58,640 |
3,61 Mio. |
|
|
Xcel Energy |
855009 |
55,160 |
23:27 |
-0,870 |
-1,55% |
54,940 |
55,510 |
56,030 |
2,47 Mio. |
|
|
Copart |
893807 |
54,000 |
23:22 |
+1,010 |
+1,91% |
54,070 |
54,090 |
52,990 |
3,62 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,000 |
23:30 |
-0,190 |
-0,36% |
52,000 |
52,480 |
52,190 |
36,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,090 |
23:28 |
+1,160 |
+2,42% |
48,900 |
49,090 |
47,930 |
1,26 Mio. |
|
|
Cisco Systems |
878841 |
46,020 |
23:29 |
-1,400 |
-2,95% |
46,030 |
46,050 |
47,420 |
28,72 Mio. |
|
|
Comcast Corp |
157484 |
39,140 |
23:26 |
-0,420 |
-1,06% |
39,110 |
39,480 |
39,560 |
12,63 Mio. |
|
|
Exelon Corp |
852011 |
36,790 |
23:26 |
-0,570 |
-1,53% |
36,750 |
37,130 |
37,360 |
4,78 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,670 |
23:29 |
-0,960 |
-2,69% |
34,680 |
34,710 |
35,630 |
9,80 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,780 |
23:26 |
-0,040 |
-0,11% |
34,560 |
35,170 |
34,820 |
8,21 Mio. |
|
|
CSX Corp |
865857 |
33,050 |
23:29 |
+0,280 |
+0,85% |
32,790 |
33,100 |
32,770 |
8,53 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
23:27 |
+0,120 |
+0,38% |
31,510 |
31,760 |
31,630 |
4,66 Mio. |
|
|
Intel Corp |
855681 |
30,780 |
23:31 |
+0,750 |
+2,50% |
30,720 |
30,740 |
30,030 |
44,04 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
23:26 |
-0,170 |
-1,06% |
15,890 |
15,930 |
16,110 |
8,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,300 |
23:30 |
+0,060 |
+0,73% |
8,250 |
8,270 |
8,240 |
23,18 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,570 |
23:28 |
-0,020 |
-0,77% |
2,570 |
2,580 |
2,590 |
25,47 Mio. |
|