| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.654,84 |
22:17 |
+53,86 |
+0,29% |
- |
- |
18.600,97 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.801,360 |
22:00 |
+37,720 |
+1,00% |
3.660,690 |
3.809,000 |
3.763,640 |
126.643,00 |
|
|
MercadoLibre |
A0MYNP |
1.630,650 |
22:00 |
-62,490 |
-3,69% |
1.627,950 |
1.634,000 |
1.693,140 |
375.110,00 |
|
|
Broadcom |
A2JG9Z |
1.331,380 |
22:00 |
+9,480 |
+0,72% |
1.331,380 |
1.334,850 |
1.321,900 |
2,27 Mio. |
|
|
NVIDIA Corp |
918422 |
1.164,370 |
22:00 |
+14,370 |
+1,25% |
1.163,500 |
1.163,890 |
1.150,000 |
39,60 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
993,290 |
22:00 |
+3,810 |
+0,39% |
992,520 |
993,540 |
989,480 |
340.267,00 |
|
|
ASML Holding NV |
A1J85V |
950,810 |
22:00 |
-14,670 |
-1,52% |
940,890 |
957,990 |
965,480 |
691.149,00 |
|
|
O'Reilly Automotive |
A1H5JY |
970,300 |
22:00 |
+13,690 |
+1,43% |
969,600 |
970,350 |
956,610 |
293.288,00 |
|
|
Lam Research Corp |
869686 |
922,730 |
22:00 |
-12,900 |
-1,38% |
910,500 |
922,720 |
935,630 |
666.508,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
827,390 |
22:00 |
+12,000 |
+1,47% |
825,000 |
827,460 |
815,390 |
1,59 Mio. |
|
|
KLA Corp |
865884 |
750,560 |
22:00 |
-3,590 |
-0,48% |
744,020 |
750,560 |
754,150 |
465.690,00 |
|
|
Cintas Corp |
880205 |
682,480 |
22:00 |
+7,930 |
+1,18% |
682,660 |
682,810 |
674,550 |
389.635,00 |
|
|
Netflix |
552484 |
631,620 |
22:00 |
-2,170 |
-0,34% |
631,620 |
632,950 |
633,790 |
2,85 Mio. |
|
|
Intuit |
886053 |
572,060 |
22:00 |
+4,840 |
+0,85% |
560,000 |
571,320 |
567,220 |
1,17 Mio. |
|
|
Synopsys |
883703 |
561,730 |
22:00 |
+0,550 |
+0,10% |
540,000 |
561,730 |
561,180 |
883.752,00 |
|
|
Roper Technologies |
883563 |
543,400 |
22:00 |
+7,240 |
+1,35% |
543,400 |
543,560 |
536,160 |
506.298,00 |
|
|
IDEXX Laboratories |
888210 |
491,060 |
22:00 |
-1,370 |
-0,28% |
490,780 |
501,720 |
492,430 |
773.413,00 |
|
|
Meta Platforms |
A1JWVX |
476,990 |
22:00 |
-0,500 |
-0,10% |
476,820 |
476,900 |
477,490 |
6,94 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
474,950 |
22:00 |
+4,770 |
+1,01% |
460,000 |
477,420 |
470,180 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
448,370 |
22:00 |
+9,350 |
+2,13% |
446,740 |
448,250 |
439,020 |
3,07 Mio. |
|
|
Microsoft Corp |
870747 |
416,070 |
22:00 |
+2,550 |
+0,62% |
415,900 |
415,950 |
413,520 |
13,56 Mio. |
|
|
Intuitive Surgical |
888024 |
406,610 |
22:00 |
+2,750 |
+0,68% |
400,000 |
411,520 |
403,860 |
922.481,00 |
|
|
ANSYS |
901492 |
317,100 |
22:00 |
+2,350 |
+0,75% |
314,350 |
319,250 |
314,750 |
369.169,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,580 |
22:00 |
-3,110 |
-1,01% |
302,510 |
303,560 |
308,690 |
6,73 Mio. |
|
|
Amgen |
867900 |
307,370 |
22:00 |
-0,050 |
-0,02% |
300,000 |
311,000 |
307,420 |
1,80 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,780 |
22:00 |
+0,160 |
+0,05% |
306,040 |
307,400 |
306,620 |
2,09 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,090 |
22:00 |
-4,390 |
-1,49% |
289,500 |
290,400 |
294,480 |
2,63 Mio. |
|
|
Charter Communications |
A2AJX9 |
280,600 |
22:00 |
-5,620 |
-1,96% |
278,000 |
280,740 |
286,220 |
699.738,00 |
|
|
Cadence Design Systems |
873567 |
287,130 |
22:00 |
+0,980 |
+0,34% |
283,520 |
289,000 |
286,150 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
266,300 |
22:00 |
-3,640 |
-1,35% |
265,540 |
266,250 |
269,940 |
1,77 Mio. |
|
|
Verisk Analytics |
A0YA2M |
258,250 |
22:00 |
+4,500 |
+1,77% |
258,120 |
258,380 |
253,750 |
646.141,00 |
|
|
Automatic Data Processing |
850347 |
245,670 |
22:00 |
+1,650 |
+0,68% |
245,630 |
248,000 |
244,020 |
908.649,00 |
|
|
MongoDB |
A2DYB1 |
232,150 |
22:00 |
-2,460 |
-1,05% |
232,200 |
233,300 |
234,610 |
2,96 Mio. |
|
|
Analog Devices |
862485 |
230,630 |
22:00 |
-1,580 |
-0,68% |
230,570 |
230,610 |
232,210 |
2,62 Mio. |
|
|
Biogen |
789617 |
234,130 |
22:00 |
+4,330 |
+1,88% |
234,710 |
235,000 |
229,800 |
1,01 Mio. |
|
|
Marriott International |
913070 |
230,510 |
22:00 |
+2,130 |
+0,93% |
223,850 |
234,080 |
228,380 |
1,09 Mio. |
|
|
CDW Corp |
A1W0KL |
221,910 |
22:00 |
-1,580 |
-0,71% |
210,250 |
251,530 |
223,490 |
574.569,00 |
|
|
Applied Materials |
865177 |
212,220 |
22:00 |
-1,990 |
-0,93% |
212,050 |
212,850 |
214,210 |
4,34 Mio. |
|
|
Workday |
A1J39P |
211,120 |
22:00 |
+0,290 |
+0,14% |
209,680 |
212,000 |
210,830 |
3,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
212,000 |
22:00 |
+1,180 |
+0,56% |
208,850 |
219,500 |
210,820 |
3,07 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
203,140 |
22:00 |
-5,120 |
-2,46% |
198,820 |
204,770 |
208,260 |
4,66 Mio. |
|
|
QUALCOMM |
883121 |
204,370 |
22:00 |
-1,540 |
-0,75% |
204,160 |
205,000 |
205,910 |
6,24 Mio. |
|
|
Honeywell International |
870153 |
207,230 |
22:00 |
+4,770 |
+2,36% |
207,000 |
208,000 |
202,460 |
3,33 Mio. |
|
|
Apple |
865985 |
194,350 |
22:00 |
+0,320 |
+0,16% |
194,430 |
194,450 |
194,030 |
45,32 Mio. |
|
|
Texas Instruments |
852654 |
193,300 |
22:00 |
-0,420 |
-0,22% |
193,320 |
193,850 |
193,720 |
7,12 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
189,220 |
22:00 |
-1,490 |
-0,78% |
187,000 |
189,660 |
190,710 |
1,73 Mio. |
|
|
Amazon.com |
906866 |
179,340 |
22:00 |
+1,000 |
+0,56% |
179,210 |
179,250 |
178,340 |
26,16 Mio. |
|
|
Tesla |
A1CX3T |
174,770 |
22:00 |
-1,520 |
-0,86% |
174,800 |
174,870 |
176,290 |
59,70 Mio. |
|
|
Alphabet |
A14Y6H |
175,130 |
22:00 |
+0,710 |
+0,41% |
175,120 |
175,160 |
174,420 |
12,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
173,790 |
22:00 |
+0,620 |
+0,36% |
173,720 |
173,810 |
173,170 |
22,71 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,910 |
22:00 |
+4,830 |
+2,79% |
178,100 |
179,000 |
173,080 |
7,08 Mio. |
|
|
PepsiCo |
851995 |
173,890 |
22:00 |
+2,660 |
+1,55% |
173,650 |
174,250 |
171,230 |
4,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,140 |
22:00 |
+2,810 |
+1,66% |
172,400 |
175,500 |
169,330 |
2,96 Mio. |
|
|
Zscaler |
A2JF28 |
169,140 |
22:00 |
+0,120 |
+0,07% |
169,010 |
170,500 |
169,020 |
2,19 Mio. |
|
|
Take-Two Interactive Software |
914508 |
165,960 |
22:00 |
+2,320 |
+1,42% |
165,950 |
166,000 |
163,640 |
1,72 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,990 |
22:00 |
-3,560 |
-2,18% |
159,870 |
159,920 |
163,550 |
47,90 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
157,940 |
22:00 |
-1,480 |
-0,93% |
157,830 |
157,950 |
159,420 |
1,72 Mio. |
|
|
Moderna |
A2N9D9 |
145,340 |
22:00 |
-2,480 |
-1,68% |
144,510 |
145,750 |
147,820 |
3,04 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,880 |
22:00 |
-1,040 |
-0,71% |
145,860 |
145,910 |
146,920 |
5,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
147,080 |
22:00 |
+0,830 |
+0,57% |
146,500 |
147,150 |
146,250 |
2,99 Mio. |
|
|
Ross Stores |
870053 |
140,940 |
22:00 |
-0,280 |
-0,20% |
140,940 |
143,770 |
141,220 |
2,56 Mio. |
|
|
Electronic Arts |
878372 |
136,500 |
22:00 |
+3,510 |
+2,64% |
133,400 |
136,700 |
132,990 |
2,33 Mio. |
|
|
Micron Technology |
869020 |
126,640 |
22:00 |
-1,530 |
-1,19% |
126,300 |
126,600 |
128,170 |
13,24 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,300 |
22:00 |
-0,680 |
-0,56% |
118,600 |
120,000 |
120,980 |
3,50 Mio. |
|
|
Paychex |
868284 |
121,570 |
22:00 |
+1,420 |
+1,18% |
117,400 |
123,930 |
120,150 |
1,25 Mio. |
|
|
DexCom |
A0D9T1 |
116,710 |
22:00 |
+1,480 |
+1,28% |
115,500 |
117,300 |
115,230 |
2,89 Mio. |
|
|
DoorDash |
A2QHEA |
111,300 |
22:00 |
+0,480 |
+0,43% |
110,730 |
111,980 |
110,820 |
3,33 Mio. |
|
|
Datadog |
A2PSFR |
108,840 |
22:00 |
-0,500 |
-0,46% |
108,820 |
108,840 |
109,340 |
4,57 Mio. |
|
|
PACCAR |
861114 |
105,940 |
22:00 |
+0,450 |
+0,43% |
104,200 |
105,940 |
105,490 |
2,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
102,060 |
22:00 |
-1,310 |
-1,27% |
101,700 |
104,050 |
103,370 |
3,89 Mio. |
|
|
Microchip Technology |
886105 |
94,000 |
22:00 |
-1,620 |
-1,69% |
94,000 |
94,500 |
95,620 |
7,58 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,480 |
22:00 |
+1,370 |
+1,47% |
94,470 |
95,500 |
93,110 |
2,97 Mio. |
|
|
American Electric Power Compan |
850222 |
90,380 |
22:00 |
+0,300 |
+0,33% |
89,080 |
91,740 |
90,080 |
2,15 Mio. |
|
|
Starbucks Corp |
884437 |
82,790 |
22:00 |
+0,710 |
+0,86% |
82,420 |
82,920 |
82,080 |
12,27 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,020 |
22:00 |
+1,030 |
+1,30% |
80,020 |
80,290 |
78,990 |
3,78 Mio. |
|
|
CoStar Group |
922134 |
78,620 |
22:00 |
+0,570 |
+0,73% |
78,180 |
79,760 |
78,050 |
2,23 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,520 |
22:00 |
+0,370 |
+0,48% |
76,990 |
78,240 |
77,150 |
1,95 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,870 |
22:00 |
+0,130 |
+0,18% |
72,910 |
74,840 |
73,740 |
694.644,00 |
|
|
ON Semiconductor Corp |
930124 |
71,520 |
22:00 |
-1,670 |
-2,28% |
70,750 |
73,000 |
73,190 |
3,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
66,380 |
22:00 |
-1,830 |
-2,68% |
66,260 |
66,370 |
68,210 |
11,91 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,090 |
22:00 |
+0,740 |
+1,10% |
67,540 |
68,640 |
67,350 |
5,10 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,350 |
22:00 |
-0,430 |
-0,65% |
64,780 |
65,910 |
65,780 |
2,46 Mio. |
|
|
Fastenal Company |
887891 |
64,340 |
22:00 |
+0,030 |
+0,05% |
63,870 |
65,900 |
64,310 |
2,52 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,330 |
22:00 |
-0,130 |
-0,20% |
63,310 |
63,340 |
63,460 |
8,49 Mio. |
|
|
Gilead Sciences |
885823 |
64,160 |
22:00 |
+0,730 |
+1,15% |
64,160 |
64,190 |
63,430 |
6,48 Mio. |
|
|
Fortinet |
A0YEFE |
58,640 |
22:00 |
-0,160 |
-0,27% |
58,400 |
59,200 |
58,800 |
3,68 Mio. |
|
|
Xcel Energy |
855009 |
56,030 |
22:00 |
+0,750 |
+1,36% |
55,550 |
57,000 |
55,280 |
3,42 Mio. |
|
|
Copart |
893807 |
52,990 |
22:00 |
+0,340 |
+0,65% |
52,980 |
52,980 |
52,650 |
3,66 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,190 |
22:00 |
+0,300 |
+0,58% |
51,870 |
52,350 |
51,890 |
26,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,930 |
22:00 |
-0,680 |
-1,40% |
47,930 |
48,120 |
48,610 |
1,07 Mio. |
|
|
Cisco Systems |
878841 |
47,420 |
22:00 |
+0,770 |
+1,65% |
47,410 |
47,420 |
46,650 |
20,64 Mio. |
|
|
Comcast Corp |
157484 |
39,560 |
22:00 |
-0,020 |
-0,05% |
39,550 |
39,560 |
39,580 |
14,24 Mio. |
|
|
Exelon Corp |
852011 |
37,360 |
22:00 |
+0,160 |
+0,43% |
36,800 |
37,770 |
37,200 |
4,27 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,630 |
22:00 |
+0,530 |
+1,51% |
35,640 |
35,630 |
35,100 |
8,65 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,820 |
22:00 |
+0,450 |
+1,31% |
34,700 |
34,920 |
34,370 |
9,02 Mio. |
|
|
CSX Corp |
865857 |
32,770 |
22:00 |
-0,410 |
-1,24% |
32,660 |
32,970 |
33,180 |
8,22 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,630 |
22:00 |
-0,520 |
-1,62% |
31,140 |
32,000 |
32,150 |
5,41 Mio. |
|
|
Intel Corp |
855681 |
30,030 |
22:00 |
-0,260 |
-0,86% |
30,300 |
30,310 |
30,290 |
49,13 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
22:00 |
+0,190 |
+1,19% |
15,950 |
16,120 |
15,920 |
8,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
22:00 |
-0,090 |
-1,08% |
8,230 |
8,300 |
8,330 |
21,68 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,590 |
22:00 |
-0,180 |
-6,50% |
2,590 |
2,610 |
2,770 |
35,73 Mio. |
|