| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.752,30 |
22:53 |
-156,56 |
-0,79% |
- |
- |
19.908,86 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.976,360 |
22:00 |
+3,180 |
+0,08% |
3.970,820 |
3.976,470 |
3.973,180 |
212.018,00 |
|
|
Broadcom |
A2JG9Z |
1.734,730 |
22:00 |
-67,790 |
-3,76% |
1.735,260 |
1.736,980 |
1.802,520 |
6,62 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.584,040 |
22:00 |
+10,640 |
+0,68% |
1.561,000 |
1.600,000 |
1.573,400 |
263.197,00 |
|
|
Lam Research Corp |
869686 |
1.061,310 |
22:00 |
-28,270 |
-2,59% |
1.055,550 |
1.070,000 |
1.089,580 |
1,37 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.050,740 |
22:00 |
-10,640 |
-1,00% |
1.051,000 |
1.065,000 |
1.061,380 |
1,15 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.080,780 |
22:00 |
+24,130 |
+2,28% |
1.080,780 |
1.120,000 |
1.056,650 |
722.932,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.044,530 |
22:00 |
+5,420 |
+0,52% |
1.030,000 |
1.044,920 |
1.039,110 |
590.462,00 |
|
|
Costco Wholesale Corp |
888351 |
862,440 |
22:00 |
-8,310 |
-0,95% |
862,510 |
863,500 |
870,750 |
1,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
829,490 |
22:00 |
-33,820 |
-3,92% |
829,800 |
866,000 |
863,310 |
1,23 Mio. |
|
|
Cintas Corp |
880205 |
706,510 |
22:00 |
-4,500 |
-0,63% |
650,000 |
718,210 |
711,010 |
368.548,00 |
|
|
Netflix |
552484 |
679,030 |
22:00 |
-6,640 |
-0,97% |
679,040 |
680,890 |
685,670 |
2,57 Mio. |
|
|
Synopsys |
883703 |
610,150 |
22:00 |
-10,160 |
-1,64% |
601,620 |
614,980 |
620,310 |
1,16 Mio. |
|
|
Intuit |
886053 |
616,290 |
22:00 |
+6,610 |
+1,08% |
612,000 |
617,880 |
609,680 |
1,83 Mio. |
|
|
Roper Technologies |
883563 |
559,230 |
22:00 |
-0,870 |
-0,16% |
551,900 |
573,560 |
560,100 |
548.346,00 |
|
|
Adobe |
871981 |
522,840 |
22:00 |
+0,590 |
+0,11% |
522,950 |
524,600 |
522,250 |
5,66 Mio. |
|
|
IDEXX Laboratories |
888210 |
495,960 |
22:00 |
-7,640 |
-1,52% |
493,000 |
495,960 |
503,600 |
749.764,00 |
|
|
Meta Platforms |
A1JWVX |
501,640 |
22:00 |
+2,150 |
+0,43% |
501,720 |
501,970 |
499,490 |
11,13 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
471,380 |
22:00 |
+4,100 |
+0,88% |
471,380 |
477,000 |
467,280 |
1,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
445,700 |
22:00 |
-0,640 |
-0,14% |
445,710 |
446,000 |
446,340 |
19,77 Mio. |
|
|
Intuitive Surgical |
888024 |
432,550 |
22:00 |
-2,450 |
-0,56% |
432,550 |
433,000 |
435,000 |
1,29 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
382,140 |
22:00 |
-7,370 |
-1,89% |
382,170 |
383,400 |
389,510 |
5,72 Mio. |
|
|
Cadence Design Systems |
873567 |
318,530 |
22:00 |
-7,970 |
-2,44% |
317,250 |
319,000 |
326,500 |
1,71 Mio. |
|
|
ANSYS |
901492 |
325,420 |
22:00 |
+0,290 |
+0,09% |
325,420 |
325,820 |
325,130 |
624.920,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
310,980 |
22:00 |
-6,040 |
-1,91% |
311,580 |
312,690 |
317,020 |
3,08 Mio. |
|
|
lululemon athletica |
A0MXBY |
310,770 |
22:00 |
-2,460 |
-0,79% |
310,170 |
312,480 |
313,230 |
1,61 Mio. |
|
|
Amgen |
867900 |
309,890 |
22:00 |
+3,900 |
+1,27% |
308,010 |
310,000 |
305,990 |
2,89 Mio. |
|
|
Charter Communications |
A2AJX9 |
284,090 |
22:00 |
+6,470 |
+2,33% |
279,480 |
286,500 |
277,620 |
977.952,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
264,740 |
22:00 |
-6,660 |
-2,45% |
264,000 |
274,100 |
271,400 |
2,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
268,090 |
22:00 |
-0,710 |
-0,26% |
264,980 |
276,880 |
268,800 |
648.766,00 |
|
|
Applied Materials |
865177 |
239,940 |
22:00 |
-7,890 |
-3,18% |
240,000 |
242,000 |
247,830 |
6,95 Mio. |
|
|
Automatic Data Processing |
850347 |
246,020 |
22:00 |
+1,610 |
+0,66% |
246,060 |
249,870 |
244,410 |
1,95 Mio. |
|
|
Autodesk |
869964 |
243,500 |
22:00 |
-0,620 |
-0,25% |
243,510 |
246,560 |
244,120 |
2,76 Mio. |
|
|
Marriott International |
913070 |
243,980 |
22:00 |
+0,930 |
+0,38% |
242,680 |
244,040 |
243,050 |
1,15 Mio. |
|
|
Analog Devices |
862485 |
229,420 |
22:00 |
-5,960 |
-2,53% |
228,630 |
229,850 |
235,380 |
4,45 Mio. |
|
|
CDW Corp |
A1W0KL |
231,930 |
22:00 |
+1,380 |
+0,60% |
227,030 |
232,030 |
230,550 |
847.618,00 |
|
|
QUALCOMM |
883121 |
215,470 |
22:00 |
-11,620 |
-5,12% |
215,020 |
215,390 |
227,090 |
18,45 Mio. |
|
|
Biogen |
789617 |
225,580 |
22:00 |
+1,930 |
+0,86% |
225,580 |
233,950 |
223,650 |
676.219,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,380 |
22:00 |
+1,970 |
+0,89% |
222,310 |
225,000 |
220,410 |
3,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
220,450 |
22:00 |
+1,600 |
+0,73% |
219,870 |
220,840 |
218,850 |
1,50 Mio. |
|
|
Apple |
865985 |
209,560 |
22:00 |
-4,730 |
-2,21% |
209,910 |
209,940 |
214,290 |
84,41 Mio. |
|
|
Honeywell International |
870153 |
214,200 |
22:00 |
+1,330 |
+0,62% |
214,140 |
215,500 |
212,870 |
4,04 Mio. |
|
|
Workday |
A1J39P |
214,580 |
22:00 |
+6,890 |
+3,32% |
214,590 |
218,450 |
207,690 |
2,84 Mio. |
|
|
Texas Instruments |
852654 |
192,760 |
22:00 |
-3,490 |
-1,78% |
192,760 |
192,940 |
196,250 |
5,36 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,850 |
22:00 |
+3,980 |
+2,11% |
192,780 |
193,750 |
188,870 |
1,95 Mio. |
|
|
Tesla |
A1CX3T |
181,570 |
22:00 |
-3,290 |
-1,78% |
181,510 |
181,520 |
184,860 |
55,04 Mio. |
|
|
Amazon.com |
906866 |
186,100 |
22:00 |
+3,290 |
+1,80% |
186,090 |
186,100 |
182,810 |
44,00 Mio. |
|
|
Zscaler |
A2JF28 |
178,520 |
22:00 |
-0,890 |
-0,50% |
178,400 |
178,570 |
179,410 |
2,02 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,530 |
22:00 |
-1,080 |
-0,61% |
176,450 |
176,790 |
177,610 |
6,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
177,712 |
22:00 |
+1,262 |
+0,72% |
177,980 |
177,990 |
176,450 |
15,06 Mio. |
|
|
Alphabet |
A14Y6F |
176,330 |
22:00 |
+1,240 |
+0,71% |
176,510 |
176,530 |
175,090 |
20,10 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,670 |
22:00 |
+1,370 |
+0,79% |
174,000 |
182,290 |
173,300 |
1,41 Mio. |
|
|
PepsiCo |
851995 |
166,690 |
22:00 |
+0,210 |
+0,13% |
166,050 |
166,590 |
166,480 |
4,90 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,960 |
22:00 |
-0,410 |
-0,26% |
154,800 |
156,340 |
155,370 |
1,38 Mio. |
|
|
Advanced Micro Devices |
863186 |
161,780 |
22:00 |
+7,150 |
+4,62% |
162,510 |
162,550 |
154,630 |
92,68 Mio. |
|
|
Micron Technology |
869020 |
144,150 |
22:00 |
-9,300 |
-6,06% |
144,360 |
144,480 |
153,450 |
41,00 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,520 |
22:00 |
+4,340 |
+2,83% |
155,550 |
158,000 |
153,180 |
1,49 Mio. |
|
|
Ross Stores |
870053 |
147,370 |
22:00 |
-1,320 |
-0,89% |
146,440 |
150,500 |
148,690 |
2,70 Mio. |
|
|
Airbnb |
A2QG35 |
147,910 |
22:00 |
+0,620 |
+0,42% |
147,300 |
148,200 |
147,290 |
2,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
144,140 |
22:00 |
-0,040 |
-0,03% |
143,810 |
144,260 |
144,180 |
7,04 Mio. |
|
|
Electronic Arts |
878372 |
137,880 |
22:00 |
-0,250 |
-0,18% |
137,850 |
139,060 |
138,130 |
1,72 Mio. |
|
|
NVIDIA Corp |
918422 |
130,750 |
22:00 |
-4,830 |
-3,56% |
130,630 |
130,650 |
135,580 |
508,37 Mio. |
|
|
Moderna |
A2N9D9 |
134,370 |
22:00 |
+1,100 |
+0,83% |
134,000 |
134,400 |
133,270 |
3,54 Mio. |
|
|
Paychex |
868284 |
125,080 |
22:00 |
-0,380 |
-0,30% |
125,080 |
126,930 |
125,460 |
2,21 Mio. |
|
|
DexCom |
A0D9T1 |
116,100 |
22:00 |
-0,540 |
-0,46% |
116,070 |
117,500 |
116,640 |
1,88 Mio. |
|
|
Datadog |
A2PSFR |
116,069 |
22:00 |
-0,431 |
-0,37% |
115,500 |
116,270 |
116,500 |
3,28 Mio. |
|
|
DoorDash |
A2QHEA |
110,230 |
22:00 |
-2,680 |
-2,37% |
109,750 |
110,210 |
112,910 |
3,23 Mio. |
|
|
Illumina |
927079 |
108,250 |
22:00 |
+0,150 |
+0,14% |
108,250 |
109,500 |
108,100 |
2,67 Mio. |
|
|
PACCAR |
861114 |
107,230 |
22:00 |
-0,470 |
-0,44% |
107,230 |
109,000 |
107,700 |
2,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
107,580 |
22:00 |
+0,340 |
+0,32% |
107,480 |
108,200 |
107,240 |
2,67 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,280 |
22:00 |
-1,970 |
-1,98% |
97,000 |
98,000 |
99,250 |
2,91 Mio. |
|
|
Microchip Technology |
886105 |
89,005 |
22:00 |
-4,445 |
-4,76% |
89,020 |
90,800 |
93,450 |
8,18 Mio. |
|
|
American Electric Power Compan |
850222 |
87,880 |
22:00 |
+0,330 |
+0,38% |
87,880 |
88,500 |
87,550 |
3,06 Mio. |
|
|
Starbucks Corp |
884437 |
79,730 |
22:00 |
-0,470 |
-0,59% |
79,720 |
79,760 |
80,200 |
10,14 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,560 |
22:00 |
+0,140 |
+0,18% |
78,580 |
78,790 |
78,420 |
3,83 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,440 |
22:00 |
+1,170 |
+1,49% |
79,440 |
79,470 |
78,270 |
3,38 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,390 |
22:00 |
+0,210 |
+0,29% |
73,370 |
74,000 |
73,180 |
1,13 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,240 |
22:00 |
+0,100 |
+0,14% |
73,000 |
73,230 |
73,140 |
14,18 Mio. |
|
|
CoStar Group |
922134 |
73,070 |
22:00 |
+0,340 |
+0,47% |
73,070 |
73,810 |
72,730 |
3,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
67,630 |
22:00 |
-3,100 |
-4,38% |
67,650 |
67,930 |
70,730 |
8,42 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,080 |
22:00 |
-0,090 |
-0,14% |
66,060 |
66,500 |
66,170 |
5,82 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,165 |
22:00 |
+2,355 |
+3,58% |
68,140 |
68,500 |
65,810 |
3,43 Mio. |
|
|
Fastenal Company |
887891 |
65,120 |
22:00 |
+0,170 |
+0,26% |
65,120 |
65,260 |
64,950 |
2,77 Mio. |
|
|
Gilead Sciences |
885823 |
68,510 |
22:00 |
+5,360 |
+8,49% |
68,650 |
68,700 |
63,150 |
23,88 Mio. |
|
|
Fortinet |
A0YEFE |
57,940 |
22:00 |
-1,210 |
-2,05% |
58,080 |
58,110 |
59,150 |
10,40 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,810 |
22:00 |
+0,690 |
+1,17% |
59,720 |
59,790 |
59,120 |
12,80 Mio. |
|
|
Copart |
893807 |
54,020 |
22:00 |
-0,840 |
-1,53% |
54,040 |
54,910 |
54,860 |
3,55 Mio. |
|
|
Xcel Energy |
855009 |
53,530 |
22:00 |
+0,410 |
+0,77% |
52,410 |
53,470 |
53,120 |
3,03 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,980 |
22:00 |
+0,150 |
+0,30% |
51,010 |
51,390 |
50,830 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
48,680 |
22:00 |
+0,260 |
+0,54% |
48,750 |
48,900 |
48,420 |
7,95 Mio. |
|
|
Cisco Systems |
878841 |
46,740 |
22:00 |
+0,770 |
+1,67% |
46,740 |
46,820 |
45,970 |
25,56 Mio. |
|
|
Comcast Corp |
157484 |
37,880 |
22:00 |
+0,980 |
+2,66% |
37,880 |
37,980 |
36,900 |
21,04 Mio. |
|
|
Exelon Corp |
852011 |
34,940 |
22:00 |
+0,050 |
+0,14% |
34,960 |
35,200 |
34,890 |
13,28 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,210 |
22:00 |
-0,280 |
-0,81% |
34,210 |
34,300 |
34,490 |
7,03 Mio. |
|
|
CSX Corp |
865857 |
33,330 |
22:00 |
+0,300 |
+0,91% |
33,310 |
33,480 |
33,030 |
8,99 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,650 |
22:00 |
-0,020 |
-0,06% |
32,610 |
32,660 |
32,670 |
7,23 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,990 |
22:00 |
+0,850 |
+2,64% |
32,970 |
33,100 |
32,140 |
5,77 Mio. |
|
|
Intel Corp |
855681 |
30,620 |
22:00 |
-0,010 |
-0,03% |
30,580 |
30,600 |
30,630 |
43,62 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,875 |
22:00 |
-0,235 |
-1,46% |
15,790 |
15,810 |
16,110 |
13,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,040 |
22:00 |
+0,050 |
+0,72% |
7,090 |
7,100 |
6,990 |
32,32 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,900 |
22:00 |
+0,130 |
+4,69% |
2,880 |
2,900 |
2,770 |
38,77 Mio. |
|