| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.526,80 |
22:14 |
+55,33 |
+0,32% |
- |
- |
17.471,47 |
0,00 |
|
|
Tesla |
A1CX3T |
162,130 |
22:00 |
+17,450 |
+12,06% |
162,100 |
162,150 |
144,680 |
179,65 Mio. |
|
|
CoStar Group |
922134 |
91,950 |
22:00 |
+7,330 |
+8,66% |
91,950 |
94,400 |
84,620 |
4,73 Mio. |
|
|
ON Semiconductor Corp |
930124 |
65,530 |
22:00 |
+3,850 |
+6,24% |
64,800 |
65,000 |
61,680 |
12,68 Mio. |
|
|
Texas Instruments |
852654 |
174,810 |
22:00 |
+9,340 |
+5,64% |
174,500 |
175,850 |
165,470 |
13,90 Mio. |
|
|
Microchip Technology |
886105 |
90,680 |
22:00 |
+4,490 |
+5,21% |
90,390 |
90,680 |
86,190 |
7,10 Mio. |
|
|
Biogen |
789617 |
201,990 |
22:00 |
+8,810 |
+4,56% |
199,070 |
205,000 |
193,180 |
3,24 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,040 |
22:00 |
+9,430 |
+4,18% |
232,760 |
245,000 |
225,610 |
3,77 Mio. |
|
|
PepsiCo |
851995 |
177,410 |
22:00 |
+6,190 |
+3,62% |
177,670 |
178,110 |
171,220 |
9,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
196,500 |
22:00 |
+6,570 |
+3,46% |
190,460 |
196,500 |
189,930 |
6,46 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,790 |
22:00 |
+2,720 |
+3,36% |
80,810 |
81,000 |
81,070 |
6,43 Mio. |
|
|
DexCom |
A0D9T1 |
137,870 |
22:00 |
+3,870 |
+2,89% |
138,370 |
138,480 |
134,000 |
3,23 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,310 |
22:00 |
+0,960 |
+2,07% |
47,310 |
47,580 |
46,350 |
1,82 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,340 |
22:00 |
+0,580 |
+1,83% |
32,350 |
32,360 |
31,760 |
10,99 Mio. |
|
|
Marriott International |
913070 |
244,060 |
22:00 |
+4,370 |
+1,82% |
244,060 |
248,890 |
239,690 |
2,29 Mio. |
|
|
Marvell Technology |
A3CNLD |
64,850 |
22:00 |
+0,990 |
+1,55% |
65,010 |
65,140 |
63,860 |
7,98 Mio. |
|
|
Applied Materials |
865177 |
196,060 |
22:00 |
+2,820 |
+1,46% |
195,010 |
197,880 |
193,240 |
4,49 Mio. |
|
|
QUALCOMM |
883121 |
163,630 |
22:00 |
+2,280 |
+1,41% |
162,120 |
163,380 |
161,350 |
6,08 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,570 |
22:00 |
+0,500 |
+1,31% |
38,610 |
38,620 |
38,070 |
7,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
656,540 |
22:00 |
+8,330 |
+1,29% |
600,000 |
665,000 |
648,210 |
868.403,00 |
|
|
Apple |
865985 |
169,020 |
22:00 |
+2,120 |
+1,27% |
168,500 |
168,550 |
166,900 |
47,32 Mio. |
|
|
Airbnb |
A2QG35 |
162,840 |
22:00 |
+1,890 |
+1,17% |
162,820 |
163,600 |
160,950 |
3,84 Mio. |
|
|
Copart |
893807 |
54,930 |
22:00 |
+0,620 |
+1,14% |
54,950 |
55,250 |
54,310 |
3,72 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,330 |
22:00 |
+0,600 |
+1,12% |
54,330 |
54,450 |
53,730 |
6,84 Mio. |
|
|
Fortinet |
A0YEFE |
65,450 |
22:00 |
+0,650 |
+1,00% |
65,110 |
65,430 |
64,800 |
3,81 Mio. |
|
|
Starbucks Corp |
884437 |
88,750 |
22:00 |
+0,880 |
+1,00% |
88,940 |
88,960 |
87,870 |
7,13 Mio. |
|
|
American Electric Power Compan |
850222 |
86,370 |
22:00 |
+0,810 |
+0,95% |
86,000 |
86,370 |
85,560 |
3,86 Mio. |
|
|
Adobe |
871981 |
477,120 |
22:00 |
+4,220 |
+0,89% |
471,100 |
477,500 |
472,900 |
2,04 Mio. |
|
|
Moderna |
A2N9D9 |
108,850 |
22:00 |
+0,960 |
+0,89% |
108,560 |
108,850 |
107,890 |
3,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
369,290 |
22:00 |
+2,980 |
+0,81% |
362,000 |
370,890 |
366,310 |
1,26 Mio. |
|
|
ANSYS |
901492 |
328,570 |
22:00 |
+2,600 |
+0,80% |
320,000 |
336,350 |
325,970 |
217.208,00 |
|
|
Mondelez International |
A1J4U0 |
71,310 |
22:00 |
+0,560 |
+0,79% |
71,330 |
71,640 |
70,750 |
15,39 Mio. |
|
|
Electronic Arts |
878372 |
128,140 |
22:00 |
+1,000 |
+0,79% |
127,500 |
133,990 |
127,140 |
1,48 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,830 |
22:00 |
+1,110 |
+0,78% |
140,000 |
143,200 |
141,720 |
1,02 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,660 |
22:00 |
+0,530 |
+0,77% |
69,660 |
71,390 |
69,130 |
1,11 Mio. |
|
|
Paychex |
868284 |
122,520 |
22:00 |
+0,900 |
+0,74% |
122,990 |
123,720 |
121,620 |
1,80 Mio. |
|
|
Alphabet |
A14Y6H |
161,100 |
22:00 |
+1,180 |
+0,74% |
156,750 |
156,850 |
159,920 |
18,72 Mio. |
|
|
Intuit |
886053 |
635,490 |
22:00 |
+4,610 |
+0,73% |
634,000 |
649,000 |
630,880 |
1,37 Mio. |
|
|
Intel Corp |
855681 |
34,500 |
22:00 |
+0,220 |
+0,64% |
34,400 |
34,420 |
34,280 |
48,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,840 |
22:00 |
+0,410 |
+0,64% |
64,760 |
64,820 |
64,430 |
7,79 Mio. |
|
|
Broadcom |
A2JG9Z |
1.256,820 |
22:00 |
+7,630 |
+0,61% |
1.261,000 |
1.273,450 |
1.249,190 |
1,95 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,180 |
22:00 |
+0,930 |
+0,57% |
164,180 |
165,000 |
163,250 |
4,70 Mio. |
|
|
Exelon Corp |
852011 |
37,770 |
22:00 |
+0,210 |
+0,56% |
37,820 |
37,830 |
37,560 |
4,34 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,720 |
22:00 |
+0,480 |
+0,56% |
86,240 |
86,680 |
86,240 |
2,01 Mio. |
|
|
Alphabet |
A14Y6F |
159,130 |
22:00 |
+0,870 |
+0,55% |
154,900 |
154,960 |
158,260 |
21,44 Mio. |
|
|
Datadog |
A2PSFR |
127,070 |
22:00 |
+0,630 |
+0,50% |
125,000 |
127,100 |
126,440 |
3,25 Mio. |
|
|
AstraZeneca PLC |
886715 |
71,200 |
22:00 |
+0,350 |
+0,49% |
71,200 |
71,500 |
70,850 |
6,12 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,240 |
22:00 |
+0,870 |
+0,43% |
205,240 |
208,000 |
204,370 |
1,28 Mio. |
|
|
PACCAR |
861114 |
113,740 |
22:00 |
+0,420 |
+0,37% |
113,860 |
115,000 |
113,320 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
409,060 |
22:00 |
+1,490 |
+0,37% |
406,590 |
406,840 |
407,570 |
14,27 Mio. |
|
|
Fastenal Company |
887891 |
67,740 |
22:00 |
+0,230 |
+0,34% |
67,720 |
70,000 |
67,510 |
3,06 Mio. |
|
|
Zscaler |
A2JF28 |
177,460 |
22:00 |
+0,540 |
+0,31% |
176,040 |
179,000 |
176,920 |
1,36 Mio. |
|
|
Costco Wholesale Corp |
888351 |
723,890 |
22:00 |
+1,210 |
+0,17% |
724,000 |
726,250 |
722,680 |
1,19 Mio. |
|
|
IDEXX Laboratories |
888210 |
494,380 |
22:00 |
+0,580 |
+0,12% |
493,100 |
560,000 |
493,800 |
470.654,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,820 |
22:00 |
+0,330 |
+0,11% |
292,010 |
294,000 |
293,490 |
2,62 Mio. |
|
|
Xcel Energy |
855009 |
55,330 |
22:00 |
+0,060 |
+0,11% |
55,330 |
55,350 |
55,270 |
4,61 Mio. |
|
|
CDW Corp |
A1W0KL |
240,690 |
22:00 |
+0,220 |
+0,09% |
229,130 |
240,690 |
240,470 |
446.153,00 |
|
|
Gilead Sciences |
885823 |
67,080 |
22:00 |
+0,050 |
+0,07% |
67,090 |
67,170 |
67,030 |
8,29 Mio. |
|
|
Cisco Systems |
878841 |
48,350 |
22:00 |
+0,030 |
+0,06% |
48,370 |
48,390 |
48,320 |
14,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
1.092,700 |
22:00 |
+0,350 |
+0,03% |
1.091,370 |
1.092,330 |
1.092,350 |
387.480,00 |
|
|
Synopsys |
883703 |
527,520 |
22:00 |
+0,020 |
+0,00% |
500,000 |
551,000 |
527,500 |
1,42 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
22:00 |
±0,000 |
±0,00% |
220,100 |
245,000 |
222,250 |
938.745,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
22:00 |
±0,000 |
±0,00% |
3,150 |
3,160 |
3,160 |
17,60 Mio. |
|
|
lululemon athletica |
A0MXBY |
364,590 |
22:00 |
-0,090 |
-0,02% |
361,800 |
365,000 |
364,680 |
1,25 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
906,540 |
22:00 |
-0,780 |
-0,09% |
908,320 |
906,870 |
907,320 |
369.717,00 |
|
|
Automatic Data Processing |
850347 |
246,610 |
22:00 |
-0,230 |
-0,09% |
246,710 |
246,660 |
246,840 |
1,18 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,390 |
22:00 |
-0,170 |
-0,14% |
122,390 |
122,400 |
122,560 |
1,74 Mio. |
|
|
Amgen |
867900 |
273,010 |
22:00 |
-0,530 |
-0,19% |
273,010 |
275,000 |
273,540 |
2,46 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,010 |
22:00 |
-0,430 |
-0,22% |
189,890 |
199,000 |
199,440 |
829.323,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
884,890 |
22:00 |
-2,530 |
-0,29% |
888,000 |
904,000 |
887,420 |
1,92 Mio. |
|
|
Roper Technologies |
883563 |
538,010 |
22:00 |
-1,610 |
-0,30% |
530,820 |
538,000 |
539,620 |
620.248,00 |
|
|
Cintas Corp |
880205 |
664,130 |
22:00 |
-2,200 |
-0,33% |
635,000 |
700,000 |
666,330 |
746.557,00 |
|
|
Advanced Micro Devices |
863186 |
151,740 |
22:00 |
-0,530 |
-0,35% |
151,080 |
151,500 |
152,270 |
42,89 Mio. |
|
|
Ross Stores |
870053 |
132,610 |
22:00 |
-0,480 |
-0,36% |
132,050 |
142,000 |
133,090 |
2,33 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,550 |
22:00 |
-0,470 |
-0,37% |
127,300 |
127,800 |
128,020 |
6,52 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
22:00 |
-0,250 |
-0,37% |
67,250 |
67,520 |
67,770 |
4,25 Mio. |
|
|
Comcast Corp |
157484 |
40,210 |
22:00 |
-0,150 |
-0,37% |
40,550 |
40,670 |
40,360 |
19,46 Mio. |
|
|
Workday |
A1J39P |
255,740 |
22:00 |
-1,080 |
-0,42% |
252,250 |
262,260 |
256,820 |
1,16 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.517,520 |
22:00 |
-16,470 |
-0,47% |
3.369,480 |
3.517,520 |
3.533,990 |
154.589,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
493,500 |
22:00 |
-2,600 |
-0,52% |
442,530 |
443,230 |
496,100 |
27,27 Mio. |
|
|
Intuitive Surgical |
888024 |
375,010 |
22:00 |
-2,070 |
-0,55% |
374,000 |
382,490 |
377,080 |
1,32 Mio. |
|
|
Charter Communications |
A2AJX9 |
264,700 |
22:00 |
-1,610 |
-0,60% |
260,100 |
270,000 |
266,310 |
1,13 Mio. |
|
|
Micron Technology |
869020 |
111,780 |
22:00 |
-0,680 |
-0,60% |
111,310 |
111,450 |
112,460 |
19,79 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
297,620 |
22:00 |
-2,030 |
-0,68% |
294,500 |
299,380 |
299,650 |
1,63 Mio. |
|
|
Honeywell International |
870153 |
194,790 |
22:00 |
-1,370 |
-0,70% |
195,080 |
195,500 |
196,160 |
3,44 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
22:00 |
-0,060 |
-0,71% |
8,380 |
8,390 |
8,440 |
20,16 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
400,760 |
22:00 |
-4,150 |
-1,02% |
400,880 |
400,760 |
404,910 |
786.339,00 |
|
|
ASML Holding NV |
A1J85V |
892,320 |
22:00 |
-9,250 |
-1,03% |
871,300 |
900,000 |
901,570 |
856.910,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,640 |
22:00 |
-0,360 |
-1,09% |
32,640 |
33,170 |
33,000 |
11,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
186,160 |
22:00 |
-2,090 |
-1,11% |
186,160 |
188,500 |
188,250 |
2,23 Mio. |
|
|
Illumina |
927079 |
122,870 |
22:00 |
-1,590 |
-1,28% |
120,020 |
126,280 |
124,460 |
1,23 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
22:00 |
-0,240 |
-1,33% |
17,830 |
17,840 |
18,050 |
10,14 Mio. |
|
|
Autodesk |
869964 |
215,000 |
22:00 |
-2,930 |
-1,34% |
207,000 |
216,930 |
217,930 |
2,57 Mio. |
|
|
Cadence Design Systems |
873567 |
277,660 |
22:00 |
-4,100 |
-1,46% |
276,400 |
280,000 |
281,760 |
2,30 Mio. |
|
|
Amazon.com |
906866 |
176,590 |
22:00 |
-2,950 |
-1,64% |
174,660 |
174,930 |
179,540 |
32,19 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.370,000 |
22:00 |
-25,000 |
-1,79% |
1.350,000 |
1.399,000 |
1.395,000 |
292.801,00 |
|
|
DoorDash |
A2QHEA |
126,760 |
22:00 |
-2,600 |
-2,01% |
126,260 |
126,750 |
129,360 |
3,20 Mio. |
|
|
CSX Corp |
865857 |
33,670 |
22:00 |
-1,050 |
-3,02% |
33,670 |
33,860 |
34,720 |
22,31 Mio. |
|
|
NVIDIA Corp |
918422 |
796,770 |
22:00 |
-27,460 |
-3,33% |
797,240 |
799,600 |
824,230 |
49,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
555,120 |
22:00 |
-22,630 |
-3,92% |
551,240 |
553,000 |
577,750 |
5,30 Mio. |
|
|
Old Dominion Freight Line |
923655 |
195,060 |
22:00 |
-24,220 |
-11,05% |
195,550 |
205,000 |
219,280 |
4,48 Mio. |
|