| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.808,35 |
22:16 |
+184,96 |
+0,99% |
- |
- |
18.623,39 |
0,00 |
|
|
Zscaler |
A2JF28 |
171,640 |
22:00 |
-0,270 |
-0,16% |
171,500 |
172,000 |
171,910 |
1,26 Mio. |
|
|
Xcel Energy |
855009 |
53,720 |
22:00 |
-0,330 |
-0,61% |
53,000 |
55,000 |
54,050 |
2,01 Mio. |
|
|
Workday |
A1J39P |
220,910 |
22:00 |
-39,990 |
-15,33% |
220,500 |
220,840 |
260,900 |
15,56 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,725 |
22:00 |
+0,025 |
+0,32% |
7,730 |
7,740 |
7,700 |
23,20 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,030 |
22:00 |
+0,080 |
+0,50% |
16,010 |
16,030 |
15,950 |
10,38 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
456,950 |
22:00 |
+6,150 |
+1,36% |
457,020 |
457,220 |
450,800 |
1,04 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,580 |
22:00 |
+2,330 |
+0,93% |
247,520 |
254,860 |
249,250 |
689.799,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,750 |
22:00 |
+2,240 |
+2,42% |
92,790 |
95,000 |
92,510 |
1,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,180 |
22:00 |
+1,890 |
+0,96% |
199,000 |
202,000 |
197,290 |
4,35 Mio. |
|
|
Tesla |
A1CX3T |
179,240 |
22:00 |
+5,500 |
+3,17% |
178,900 |
178,940 |
173,740 |
64,89 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,600 |
22:00 |
+2,270 |
+1,49% |
154,570 |
154,590 |
152,330 |
1,61 Mio. |
|
|
T-Mobile US |
A1T7LU |
166,000 |
22:00 |
+1,030 |
+0,62% |
162,760 |
166,540 |
164,970 |
3,69 Mio. |
|
|
Synopsys |
883703 |
587,400 |
22:00 |
+1,100 |
+0,19% |
586,990 |
587,600 |
586,300 |
725.265,00 |
|
|
Starbucks Corp |
884437 |
78,870 |
22:00 |
+0,565 |
+0,72% |
78,970 |
79,000 |
78,305 |
10,71 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,750 |
22:00 |
+0,020 |
+0,73% |
2,750 |
2,760 |
2,730 |
19,66 Mio. |
|
|
Ross Stores |
870053 |
142,130 |
22:00 |
+10,270 |
+7,79% |
142,160 |
144,400 |
131,860 |
7,56 Mio. |
|
|
Roper Technologies |
883563 |
544,660 |
22:00 |
+0,040 |
+0,01% |
527,710 |
544,810 |
544,620 |
367.968,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
985,020 |
22:00 |
+4,450 |
+0,45% |
984,150 |
985,530 |
980,570 |
255.416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
210,360 |
22:00 |
+8,600 |
+4,26% |
210,300 |
210,480 |
201,760 |
13,18 Mio. |
|
|
PepsiCo |
851995 |
177,990 |
22:00 |
-1,280 |
-0,71% |
178,110 |
177,990 |
179,270 |
3,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
157,570 |
22:00 |
+3,940 |
+2,56% |
157,800 |
158,090 |
153,630 |
19,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,640 |
22:00 |
+0,060 |
+0,10% |
61,650 |
61,680 |
61,580 |
7,86 Mio. |
|
|
Paychex |
868284 |
124,230 |
22:00 |
-1,430 |
-1,14% |
124,230 |
125,030 |
125,660 |
1,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
321,600 |
22:00 |
+10,160 |
+3,26% |
321,700 |
321,950 |
311,440 |
4,63 Mio. |
|
|
PACCAR |
861114 |
109,430 |
22:00 |
+0,560 |
+0,51% |
109,430 |
109,930 |
108,870 |
2,46 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,560 |
22:00 |
+0,910 |
+1,27% |
72,420 |
72,530 |
71,650 |
5,13 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,060 |
22:00 |
+1,490 |
+0,87% |
170,070 |
173,040 |
171,570 |
1,85 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
986,960 |
22:00 |
+11,090 |
+1,14% |
986,080 |
987,320 |
975,870 |
321.229,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
277,170 |
22:00 |
+4,450 |
+1,63% |
273,010 |
278,280 |
272,720 |
1,31 Mio. |
|
|
NVIDIA Corp |
918422 |
1.064,690 |
22:00 |
+26,700 |
+2,57% |
1.065,790 |
1.065,960 |
1.037,990 |
42,19 Mio. |
|
|
Netflix |
552484 |
646,750 |
22:00 |
+11,080 |
+1,74% |
646,600 |
647,240 |
635,670 |
2,60 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,700 |
22:00 |
+0,060 |
+0,11% |
52,700 |
52,940 |
52,640 |
5,25 Mio. |
|
|
MongoDB |
A2DYB1 |
349,740 |
22:00 |
-5,440 |
-1,53% |
349,740 |
351,990 |
355,180 |
1,33 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,300 |
22:00 |
-0,550 |
-0,80% |
68,200 |
69,500 |
68,850 |
3,68 Mio. |
|
|
Moderna |
A2N9D9 |
166,610 |
22:00 |
+2,600 |
+1,59% |
166,300 |
168,000 |
164,010 |
4,96 Mio. |
|
|
Microsoft Corp |
870747 |
430,160 |
22:00 |
+3,160 |
+0,74% |
430,050 |
430,200 |
427,000 |
11,79 Mio. |
|
|
Micron Technology |
869020 |
129,490 |
22:00 |
+3,220 |
+2,55% |
129,150 |
129,570 |
126,270 |
13,63 Mio. |
|
|
Microchip Technology |
886105 |
98,230 |
22:00 |
+0,090 |
+0,09% |
96,440 |
98,460 |
98,140 |
5,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
478,220 |
22:00 |
+12,440 |
+2,67% |
477,500 |
477,750 |
465,780 |
11,95 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.693,570 |
22:00 |
-13,830 |
-0,81% |
1.693,570 |
1.699,950 |
1.707,400 |
375.210,00 |
|
|
Marvell Technology |
A3CNLD |
76,680 |
22:00 |
+1,660 |
+2,21% |
76,680 |
76,690 |
75,020 |
9,24 Mio. |
|
|
Marriott International |
913070 |
236,590 |
22:00 |
+4,530 |
+1,95% |
236,630 |
236,640 |
232,060 |
899.928,00 |
|
|
lululemon athletica |
A0MXBY |
303,005 |
22:00 |
+3,270 |
+1,09% |
302,990 |
303,450 |
299,735 |
2,26 Mio. |
|
|
Lam Research Corp |
869686 |
970,570 |
22:00 |
+12,440 |
+1,30% |
952,100 |
972,000 |
958,130 |
718.463,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
22:00 |
+0,050 |
+0,14% |
35,810 |
35,830 |
35,800 |
5,70 Mio. |
|
|
KLA Corp |
865884 |
779,060 |
22:00 |
+13,960 |
+1,82% |
778,020 |
782,510 |
765,100 |
504.142,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
22:00 |
+0,210 |
+0,62% |
33,750 |
34,480 |
33,980 |
5,17 Mio. |
|
|
Intuitive Surgical |
888024 |
404,850 |
22:00 |
+6,460 |
+1,62% |
404,900 |
408,000 |
398,390 |
1,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
606,990 |
22:00 |
-55,270 |
-8,35% |
604,000 |
607,640 |
662,260 |
4,19 Mio. |
|
|
Intel Corp |
855681 |
30,720 |
22:00 |
+0,640 |
+2,13% |
30,730 |
30,750 |
30,080 |
40,95 Mio. |
|
|
Illumina |
927079 |
106,480 |
22:00 |
+0,630 |
+0,60% |
106,470 |
106,520 |
105,850 |
1,09 Mio. |
|
|
IDEXX Laboratories |
888210 |
516,500 |
22:00 |
+0,400 |
+0,08% |
516,500 |
536,000 |
516,100 |
264.936,00 |
|
|
Honeywell International |
870153 |
199,690 |
22:00 |
+0,300 |
+0,15% |
199,670 |
199,690 |
199,390 |
2,20 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,750 |
22:00 |
+0,260 |
+0,51% |
50,500 |
50,800 |
50,490 |
3,65 Mio. |
|
|
Gilead Sciences |
885823 |
65,680 |
22:00 |
-0,490 |
-0,74% |
65,510 |
65,650 |
66,170 |
5,96 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,850 |
22:00 |
+0,520 |
+0,66% |
78,630 |
79,850 |
79,330 |
1,43 Mio. |
|
|
Fortinet |
A0YEFE |
61,350 |
22:00 |
+0,420 |
+0,69% |
61,260 |
61,380 |
60,930 |
2,65 Mio. |
|
|
Fastenal Company |
887891 |
66,020 |
22:00 |
+0,220 |
+0,33% |
65,310 |
66,030 |
65,800 |
2,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,690 |
22:00 |
-0,340 |
-0,92% |
36,680 |
37,020 |
37,030 |
4,19 Mio. |
|
|
Electronic Arts |
878372 |
135,060 |
22:00 |
+0,660 |
+0,49% |
135,060 |
135,090 |
134,400 |
1,63 Mio. |
|
|
DoorDash |
A2QHEA |
112,830 |
22:00 |
+2,440 |
+2,21% |
112,500 |
112,870 |
110,390 |
2,79 Mio. |
|
|
Dollar Tree |
A0NFQC |
115,370 |
22:00 |
+0,770 |
+0,67% |
115,370 |
117,690 |
114,600 |
1,66 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,460 |
22:00 |
+1,500 |
+0,78% |
193,450 |
194,990 |
191,960 |
687.882,00 |
|
|
DexCom |
A0D9T1 |
127,370 |
22:00 |
+1,770 |
+1,41% |
127,320 |
127,370 |
125,600 |
2,27 Mio. |
|
|
Datadog |
A2PSFR |
123,600 |
22:00 |
+1,480 |
+1,21% |
123,580 |
123,600 |
122,120 |
2,18 Mio. |
|
|
CSX Corp |
865857 |
33,780 |
22:00 |
+0,280 |
+0,84% |
33,780 |
33,990 |
33,500 |
8,50 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
351,470 |
22:00 |
+9,120 |
+2,66% |
350,000 |
353,000 |
342,350 |
2,66 Mio. |
|
|
Costco Wholesale Corp |
888351 |
809,730 |
22:00 |
+13,390 |
+1,68% |
809,970 |
810,900 |
796,340 |
1,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
85,930 |
22:00 |
+0,240 |
+0,28% |
84,950 |
88,740 |
85,690 |
1,24 Mio. |
|
|
Copart |
893807 |
54,020 |
22:00 |
+0,500 |
+0,93% |
53,400 |
54,510 |
53,520 |
2,60 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
230,630 |
22:00 |
+9,470 |
+4,28% |
230,630 |
234,000 |
221,160 |
2,66 Mio. |
|
|
Comcast Corp |
157484 |
38,540 |
22:00 |
-0,140 |
-0,36% |
38,500 |
38,620 |
38,680 |
14,37 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,320 |
22:00 |
-0,150 |
-0,22% |
67,600 |
68,900 |
68,470 |
1,86 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,080 |
22:00 |
+0,145 |
+0,20% |
71,210 |
75,000 |
72,935 |
1,13 Mio. |
|
|
Cisco Systems |
878841 |
46,420 |
22:00 |
-0,180 |
-0,39% |
46,380 |
46,400 |
46,600 |
11,91 Mio. |
|
|
Cintas Corp |
880205 |
682,810 |
22:00 |
-13,260 |
-1,90% |
640,000 |
682,930 |
696,070 |
498.952,00 |
|
|
Charter Communications |
A2AJX9 |
271,460 |
22:00 |
+3,050 |
+1,14% |
270,350 |
275,990 |
268,410 |
662.451,00 |
|
|
CDW Corp |
A1W0KL |
231,060 |
22:00 |
-0,510 |
-0,22% |
231,050 |
231,150 |
231,570 |
556.702,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
294,280 |
22:00 |
-0,410 |
-0,14% |
292,000 |
298,000 |
294,690 |
939.964,00 |
|
|
Broadcom |
A2JG9Z |
1.407,840 |
22:00 |
+14,550 |
+1,04% |
1.407,900 |
1.409,250 |
1.393,290 |
1,67 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.795,350 |
22:00 |
+42,670 |
+1,14% |
3.795,710 |
3.805,000 |
3.752,680 |
151.162,00 |
|
|
Biogen |
789617 |
217,810 |
22:00 |
-0,250 |
-0,11% |
214,600 |
217,890 |
218,060 |
761.780,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,370 |
22:00 |
+0,560 |
+1,76% |
32,040 |
32,400 |
31,810 |
4,62 Mio. |
|
|
Automatic Data Processing |
850347 |
248,900 |
22:00 |
-2,590 |
-1,03% |
248,910 |
248,960 |
251,490 |
971.943,00 |
|
|
Autodesk |
869964 |
214,890 |
22:00 |
-0,270 |
-0,13% |
214,750 |
216,770 |
215,160 |
1,48 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
168,860 |
22:00 |
-5,320 |
-3,05% |
168,750 |
169,600 |
174,180 |
1,93 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,540 |
22:00 |
+0,360 |
+0,46% |
78,520 |
78,530 |
78,180 |
3,56 Mio. |
|
|
ASML Holding NV |
A1J85V |
956,220 |
22:00 |
+21,970 |
+2,35% |
950,000 |
956,570 |
934,250 |
668.961,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
220,890 |
22:00 |
+2,940 |
+1,35% |
220,600 |
220,870 |
217,950 |
3,68 Mio. |
|
|
Apple |
865985 |
189,980 |
22:00 |
+3,100 |
+1,66% |
189,990 |
190,030 |
186,880 |
35,96 Mio. |
|
|
ANSYS |
901492 |
331,110 |
22:00 |
+2,930 |
+0,89% |
327,560 |
335,870 |
328,180 |
300.292,00 |
|
|
Analog Devices |
862485 |
232,510 |
22:00 |
-2,050 |
-0,87% |
232,270 |
234,580 |
234,560 |
4,53 Mio. |
|
|
Amgen |
867900 |
305,840 |
22:00 |
-0,660 |
-0,22% |
305,810 |
307,390 |
306,500 |
2,42 Mio. |
|
|
American Electric Power Compan |
850222 |
88,970 |
22:00 |
-0,310 |
-0,35% |
88,930 |
90,750 |
89,280 |
3,13 Mio. |
|
|
Amazon.com |
906866 |
180,750 |
22:00 |
-0,300 |
-0,17% |
180,840 |
180,870 |
181,050 |
26,50 Mio. |
|
|
Alphabet |
A14Y6F |
174,990 |
22:00 |
+1,440 |
+0,83% |
175,000 |
175,010 |
173,550 |
16,54 Mio. |
|
|
Alphabet |
A14Y6H |
176,330 |
22:00 |
+1,270 |
+0,73% |
176,330 |
176,380 |
175,060 |
11,39 Mio. |
|
|
Airbnb |
A2QG35 |
144,470 |
22:00 |
+3,430 |
+2,43% |
144,000 |
144,470 |
141,040 |
4,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,360 |
22:00 |
+5,930 |
+3,70% |
166,360 |
166,490 |
160,430 |
54,57 Mio. |
|
|
Adobe |
871981 |
475,430 |
22:00 |
-7,880 |
-1,63% |
475,500 |
475,890 |
483,310 |
2,69 Mio. |
|