| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.541,54 |
23:16 |
+222,99 |
+1,29% |
- |
- |
17.318,55 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
22:00 |
+0,005 |
+0,16% |
3,010 |
3,020 |
3,050 |
13,59 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,947 |
22:00 |
+0,327 |
+4,30% |
7,900 |
7,910 |
7,620 |
36,74 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,535 |
22:00 |
+0,195 |
+1,12% |
17,460 |
17,470 |
17,340 |
7,86 Mio. |
|
|
Intel Corp |
855681 |
30,515 |
22:00 |
+0,145 |
+0,48% |
30,520 |
30,550 |
30,370 |
48,23 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,940 |
22:00 |
+0,050 |
+0,16% |
31,500 |
31,910 |
31,890 |
5,19 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,545 |
22:00 |
+0,205 |
+0,61% |
33,090 |
33,500 |
33,340 |
6,37 Mio. |
|
|
CSX Corp |
865857 |
33,587 |
22:00 |
+0,387 |
+1,17% |
33,220 |
33,520 |
33,200 |
9,35 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,690 |
22:00 |
+0,410 |
+1,13% |
36,500 |
36,550 |
36,280 |
11,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,880 |
22:00 |
+0,040 |
+0,11% |
37,500 |
37,890 |
37,840 |
5,35 Mio. |
|
|
Comcast Corp |
157484 |
38,360 |
22:00 |
+0,160 |
+0,42% |
38,160 |
38,270 |
38,200 |
16,95 Mio. |
|
|
Cisco Systems |
878841 |
46,810 |
22:00 |
-0,030 |
-0,06% |
46,650 |
46,660 |
46,840 |
15,06 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,310 |
22:00 |
+1,270 |
+2,70% |
46,500 |
48,300 |
47,040 |
1,33 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,390 |
22:00 |
-0,150 |
-0,28% |
55,010 |
55,070 |
53,540 |
6,22 Mio. |
|
|
Xcel Energy |
855009 |
53,780 |
22:00 |
±0,000 |
±0,00% |
53,200 |
53,780 |
53,780 |
3,82 Mio. |
|
|
Copart |
893807 |
54,400 |
22:00 |
-0,040 |
-0,07% |
53,580 |
54,250 |
54,440 |
3,31 Mio. |
|
|
Fortinet |
A0YEFE |
65,240 |
22:00 |
+1,710 |
+2,69% |
60,000 |
60,100 |
63,530 |
8,16 Mio. |
|
|
Gilead Sciences |
885823 |
65,330 |
22:00 |
-0,180 |
-0,27% |
65,080 |
65,090 |
65,510 |
5,57 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,250 |
22:00 |
+0,880 |
+1,35% |
65,800 |
66,160 |
65,370 |
8,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
66,690 |
22:00 |
+2,870 |
+4,50% |
66,770 |
66,850 |
63,820 |
10,98 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,970 |
22:00 |
+0,830 |
+1,25% |
66,820 |
66,940 |
66,140 |
13,25 Mio. |
|
|
Fastenal Company |
887891 |
68,090 |
22:00 |
-0,090 |
-0,13% |
66,830 |
67,700 |
68,180 |
3,08 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,050 |
22:00 |
+1,040 |
+1,51% |
70,030 |
70,340 |
69,010 |
6,51 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,500 |
22:00 |
-0,190 |
-0,27% |
69,740 |
70,500 |
70,690 |
7,42 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,560 |
22:00 |
-0,030 |
-0,04% |
35,760 |
71,530 |
71,590 |
1,22 Mio. |
|
|
Starbucks Corp |
884437 |
74,930 |
22:00 |
+0,490 |
+0,66% |
74,910 |
74,950 |
74,440 |
23,62 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,810 |
22:00 |
-0,600 |
-0,79% |
75,370 |
75,390 |
76,410 |
9,20 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,780 |
22:00 |
-0,480 |
-0,61% |
77,150 |
77,830 |
78,260 |
2,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,120 |
22:00 |
+2,710 |
+3,17% |
87,870 |
88,120 |
85,410 |
4,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,250 |
22:00 |
+0,100 |
+0,11% |
86,850 |
88,250 |
88,150 |
2,67 Mio. |
|
|
Microchip Technology |
886105 |
89,470 |
22:00 |
+0,680 |
+0,77% |
89,460 |
89,770 |
88,790 |
5,41 Mio. |
|
|
CoStar Group |
922134 |
89,730 |
22:00 |
-0,630 |
-0,70% |
87,770 |
89,760 |
90,360 |
1,91 Mio. |
|
|
PACCAR |
861114 |
106,470 |
22:00 |
+0,130 |
+0,12% |
103,550 |
105,930 |
106,340 |
3,02 Mio. |
|
|
Micron Technology |
869020 |
112,350 |
22:00 |
+2,650 |
+2,42% |
112,680 |
112,800 |
109,700 |
13,87 Mio. |
|
|
DoorDash |
A2QHEA |
114,285 |
22:00 |
-13,175 |
-10,34% |
113,320 |
114,220 |
127,460 |
20,53 Mio. |
|
|
Paychex |
868284 |
118,440 |
22:00 |
-0,970 |
-0,81% |
117,400 |
118,160 |
119,410 |
1,48 Mio. |
|
|
Dollar Tree |
A0NFQC |
119,780 |
22:00 |
+1,220 |
+1,03% |
118,000 |
119,780 |
118,560 |
1,52 Mio. |
|
|
Illumina |
927079 |
123,990 |
22:00 |
-0,690 |
-0,55% |
119,500 |
122,000 |
124,680 |
1,61 Mio. |
|
|
Datadog |
A2PSFR |
125,460 |
22:00 |
-0,960 |
-0,76% |
124,600 |
125,760 |
126,420 |
3,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
125,630 |
22:00 |
+14,170 |
+12,71% |
124,510 |
124,690 |
111,460 |
11,93 Mio. |
|
|
DexCom |
A0D9T1 |
126,620 |
22:00 |
+0,740 |
+0,59% |
125,510 |
125,520 |
125,880 |
2,31 Mio. |
|
|
Ross Stores |
870053 |
127,670 |
22:00 |
-0,150 |
-0,12% |
126,660 |
127,680 |
127,820 |
2,53 Mio. |
|
|
Electronic Arts |
878372 |
128,500 |
22:00 |
+0,320 |
+0,25% |
124,830 |
128,500 |
128,180 |
1,54 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,560 |
22:00 |
+13,070 |
+10,50% |
137,460 |
137,550 |
124,490 |
21,43 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,060 |
22:00 |
+0,320 |
+0,22% |
141,760 |
144,980 |
142,740 |
1,23 Mio. |
|
|
Advanced Micro Devices |
863186 |
146,160 |
22:00 |
+1,890 |
+1,31% |
146,140 |
146,190 |
144,270 |
49,81 Mio. |
|
|
Airbnb |
A2QG35 |
158,340 |
22:00 |
+2,180 |
+1,40% |
156,000 |
158,300 |
156,160 |
4,76 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,910 |
22:00 |
-0,560 |
-0,34% |
164,000 |
164,580 |
165,470 |
3,32 Mio. |
|
|
Alphabet |
A14Y6F |
166,700 |
22:00 |
+2,840 |
+1,73% |
166,440 |
166,580 |
163,860 |
23,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
168,460 |
22:00 |
+2,890 |
+1,75% |
168,300 |
168,430 |
165,570 |
17,00 Mio. |
|
|
Apple |
865985 |
173,180 |
22:00 |
+3,880 |
+2,29% |
185,160 |
185,300 |
169,300 |
87,64 Mio. |
|
|
PepsiCo |
851995 |
175,460 |
22:00 |
+0,310 |
+0,18% |
174,500 |
175,200 |
175,150 |
3,96 Mio. |
|
|
Texas Instruments |
852654 |
175,800 |
22:00 |
+0,600 |
+0,34% |
175,800 |
176,230 |
175,200 |
4,84 Mio. |
|
|
Zscaler |
A2JF28 |
176,355 |
22:00 |
+4,045 |
+2,35% |
172,200 |
173,430 |
172,310 |
1,01 Mio. |
|
|
Tesla |
A1CX3T |
180,020 |
22:00 |
+0,030 |
+0,02% |
180,320 |
180,500 |
179,990 |
88,84 Mio. |
|
|
QUALCOMM |
883121 |
180,230 |
22:00 |
+16,120 |
+9,82% |
180,200 |
180,500 |
164,110 |
25,83 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,470 |
22:00 |
+0,980 |
+0,54% |
181,500 |
183,110 |
182,490 |
1,44 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,550 |
22:00 |
+10,780 |
+6,24% |
181,000 |
183,800 |
172,770 |
3,23 Mio. |
|
|
Amazon.com |
906866 |
184,720 |
22:00 |
+5,720 |
+3,20% |
184,020 |
184,150 |
179,000 |
54,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
186,160 |
22:00 |
+1,600 |
+0,87% |
183,950 |
185,250 |
184,560 |
2,70 Mio. |
|
|
Honeywell International |
870153 |
193,610 |
22:00 |
-1,690 |
-0,87% |
192,100 |
192,700 |
195,300 |
3,14 Mio. |
|
|
Analog Devices |
862485 |
196,540 |
22:00 |
+2,650 |
+1,37% |
196,490 |
196,690 |
193,890 |
2,73 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,630 |
22:00 |
+1,620 |
+0,83% |
197,000 |
197,630 |
196,010 |
1,91 Mio. |
|
|
Applied Materials |
865177 |
197,920 |
22:00 |
+3,930 |
+2,03% |
198,110 |
198,460 |
193,990 |
3,52 Mio. |
|
|
Autodesk |
869964 |
209,935 |
22:00 |
-0,775 |
-0,37% |
208,800 |
209,900 |
210,710 |
1,59 Mio. |
|
|
Biogen |
789617 |
213,510 |
22:00 |
-2,620 |
-1,21% |
213,000 |
213,050 |
216,130 |
876.670,00 |
|
|
CDW Corp |
A1W0KL |
218,530 |
22:00 |
+3,920 |
+1,83% |
218,020 |
218,030 |
214,610 |
1,27 Mio. |
|
|
Verisk Analytics |
A0YA2M |
233,840 |
22:00 |
+1,030 |
+0,44% |
93,500 |
233,760 |
232,810 |
1,54 Mio. |
|
|
Marriott International |
913070 |
235,620 |
22:00 |
+1,760 |
+0,75% |
231,800 |
235,500 |
233,860 |
1,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
242,040 |
22:00 |
-5,290 |
-2,14% |
241,250 |
242,000 |
247,330 |
1,71 Mio. |
|
|
Workday |
A1J39P |
250,850 |
22:00 |
+5,890 |
+2,40% |
250,880 |
251,100 |
244,960 |
3,72 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
254,300 |
22:00 |
+4,870 |
+1,95% |
254,260 |
256,950 |
249,430 |
2,32 Mio. |
|
|
Charter Communications |
A2AJX9 |
261,960 |
22:00 |
+2,260 |
+0,87% |
261,950 |
261,000 |
259,700 |
770.674,00 |
|
|
Cadence Design Systems |
873567 |
276,460 |
22:00 |
+1,910 |
+0,70% |
275,000 |
276,000 |
274,550 |
1,64 Mio. |
|
|
Amgen |
867900 |
278,381 |
22:00 |
+1,011 |
+0,36% |
315,000 |
316,420 |
277,370 |
3,01 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,320 |
22:00 |
+7,980 |
+2,78% |
288,050 |
288,400 |
287,340 |
3,11 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
303,540 |
22:00 |
+8,100 |
+2,74% |
299,000 |
299,450 |
295,440 |
3,77 Mio. |
|
|
ANSYS |
901492 |
314,530 |
22:00 |
-6,950 |
-2,16% |
313,120 |
317,000 |
321,480 |
1,08 Mio. |
|
|
lululemon athletica |
A0MXBY |
350,900 |
22:00 |
-3,500 |
-0,99% |
349,440 |
350,790 |
354,400 |
1,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
363,160 |
22:00 |
-10,170 |
-2,72% |
363,220 |
368,450 |
373,330 |
1,05 Mio. |
|
|
Intuitive Surgical |
888024 |
377,650 |
22:00 |
+5,950 |
+1,60% |
371,000 |
377,640 |
371,700 |
1,21 Mio. |
|
|
Microsoft Corp |
870747 |
397,940 |
22:00 |
+3,000 |
+0,76% |
396,060 |
396,320 |
394,940 |
17,65 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
400,160 |
22:00 |
-1,980 |
-0,49% |
390,440 |
398,000 |
402,140 |
1,05 Mio. |
|
|
Meta Platforms |
A1JWVX |
441,680 |
22:00 |
+2,490 |
+0,57% |
438,550 |
438,680 |
439,190 |
15,18 Mio. |
|
|
IDEXX Laboratories |
888210 |
476,200 |
22:00 |
+8,160 |
+1,74% |
475,720 |
504,000 |
468,040 |
513.815,00 |
|
|
Adobe |
871981 |
476,720 |
22:00 |
+7,330 |
+1,56% |
475,000 |
475,700 |
469,390 |
2,39 Mio. |
|
|
Roper Technologies |
883563 |
510,550 |
22:00 |
-4,210 |
-0,82% |
508,000 |
511,380 |
514,760 |
634.640,00 |
|
|
Synopsys |
883703 |
523,380 |
22:00 |
+1,200 |
+0,23% |
519,050 |
523,100 |
522,180 |
1,07 Mio. |
|
|
Netflix |
552484 |
565,460 |
22:00 |
+13,750 |
+2,49% |
560,990 |
563,500 |
551,710 |
3,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
614,040 |
22:00 |
-1,160 |
-0,19% |
592,180 |
613,000 |
615,200 |
1,10 Mio. |
|
|
Cintas Corp |
880205 |
662,350 |
22:00 |
-1,240 |
-0,19% |
629,670 |
663,990 |
663,590 |
389.273,00 |
|
|
KLA Corp |
865884 |
682,390 |
22:00 |
+16,350 |
+2,45% |
682,520 |
683,790 |
666,040 |
629.920,00 |
|
|
Costco Wholesale Corp |
888351 |
732,600 |
22:00 |
+10,380 |
+1,44% |
728,800 |
730,990 |
722,220 |
1,80 Mio. |
|
|
NVIDIA Corp |
918422 |
858,110 |
22:00 |
+27,700 |
+3,34% |
864,500 |
864,650 |
830,410 |
36,92 Mio. |
|
|
ASML Holding NV |
A1J85V |
870,975 |
22:00 |
+18,135 |
+2,13% |
871,000 |
879,250 |
852,840 |
850.698,00 |
|
|
Lam Research Corp |
869686 |
883,900 |
22:00 |
+15,800 |
+1,82% |
884,510 |
886,000 |
868,100 |
709.656,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
937,610 |
22:00 |
+34,130 |
+3,78% |
850,000 |
937,600 |
903,480 |
1,07 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,220 |
22:00 |
+1,110 |
+0,11% |
930,000 |
1.007,000 |
1.005,110 |
402.426,00 |
|
|
Broadcom |
A2JG9Z |
1.238,180 |
22:00 |
-4,680 |
-0,38% |
1.240,210 |
1.246,000 |
1.242,860 |
2,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.505,410 |
22:00 |
+48,900 |
+3,36% |
1.560,010 |
1.569,000 |
1.456,510 |
689.703,00 |
|
|
Booking Holdings |
A2JEXP |
3.487,800 |
22:00 |
+72,160 |
+2,11% |
3.505,000 |
3.569,960 |
3.415,640 |
450.739,00 |
|