| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.529,83 |
21:00 |
-28,13 |
-0,15% |
- |
- |
18.557,96 |
0,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,165 |
21:00 |
+10,185 |
+1,05% |
977,750 |
978,760 |
967,980 |
225.279,00 |
|
|
Netflix |
552484 |
620,660 |
21:00 |
+10,140 |
+1,66% |
620,430 |
620,770 |
610,520 |
2,55 Mio. |
|
|
Intuit |
886053 |
659,080 |
21:00 |
+5,710 |
+0,87% |
658,960 |
659,410 |
653,370 |
404.344,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
344,625 |
21:00 |
+5,565 |
+1,64% |
344,450 |
344,710 |
339,060 |
1,52 Mio. |
|
|
Roper Technologies |
883563 |
543,480 |
20:59 |
+4,680 |
+0,87% |
543,460 |
543,710 |
538,800 |
466.918,00 |
|
|
MercadoLibre |
A0MYNP |
1.743,815 |
20:59 |
+4,665 |
+0,27% |
1.740,310 |
1.744,650 |
1.739,150 |
170.566,00 |
|
|
Vertex Pharmaceuticals |
882807 |
445,230 |
21:00 |
+4,590 |
+1,04% |
445,180 |
445,360 |
440,640 |
591.435,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.009,910 |
21:00 |
+3,930 |
+0,39% |
1.009,410 |
1.010,450 |
1.005,980 |
191.648,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
198,090 |
21:00 |
+3,500 |
+1,80% |
198,070 |
198,130 |
194,590 |
488.614,00 |
|
|
ASML Holding NV |
A1J85V |
922,810 |
21:00 |
+3,270 |
+0,36% |
922,720 |
923,860 |
919,540 |
518.046,00 |
|
|
Costco Wholesale Corp |
888351 |
795,980 |
21:00 |
+2,910 |
+0,37% |
795,800 |
796,130 |
793,070 |
731.862,00 |
|
|
PDD Holdings |
A2JRK6 |
146,115 |
21:00 |
+2,735 |
+1,91% |
146,100 |
146,140 |
143,380 |
14,17 Mio. |
|
|
Tesla |
A1CX3T |
177,105 |
21:00 |
+2,265 |
+1,30% |
177,090 |
177,110 |
174,840 |
66,89 Mio. |
|
|
Starbucks Corp |
884437 |
77,405 |
21:00 |
+2,125 |
+2,82% |
77,400 |
77,410 |
75,280 |
8,77 Mio. |
|
|
Workday |
A1J39P |
258,515 |
21:00 |
+1,945 |
+0,76% |
258,480 |
258,580 |
256,570 |
1,37 Mio. |
|
|
Alphabet |
A14Y6F |
176,020 |
21:00 |
+1,840 |
+1,06% |
176,010 |
176,030 |
174,180 |
14,12 Mio. |
|
|
Alphabet |
A14Y6H |
177,233 |
21:00 |
+1,803 |
+1,03% |
177,220 |
177,240 |
175,430 |
11,46 Mio. |
|
|
Intuitive Surgical |
888024 |
397,980 |
21:00 |
+1,550 |
+0,39% |
397,890 |
398,170 |
396,430 |
370.145,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Trade Desk (The) |
A2ARCV |
94,685 |
21:00 |
+1,495 |
+1,60% |
94,680 |
94,700 |
93,190 |
3,30 Mio. |
|
|
Take-Two Interactive Software |
914508 |
147,520 |
21:00 |
+1,440 |
+0,99% |
147,430 |
147,500 |
146,080 |
4,25 Mio. |
|
|
Automatic Data Processing |
850347 |
251,400 |
21:00 |
+1,340 |
+0,54% |
251,400 |
251,490 |
250,060 |
573.172,00 |
|
|
Advanced Micro Devices |
863186 |
163,790 |
21:00 |
+1,170 |
+0,72% |
163,780 |
163,800 |
162,620 |
57,10 Mio. |
|
|
IDEXX Laboratories |
888210 |
542,030 |
20:59 |
+1,090 |
+0,20% |
541,160 |
541,830 |
540,940 |
222.326,00 |
|
|
DoorDash |
A2QHEA |
117,235 |
21:00 |
+1,075 |
+0,93% |
117,220 |
117,250 |
116,160 |
2,48 Mio. |
|
|
Amazon.com |
906866 |
184,580 |
21:00 |
+0,950 |
+0,52% |
184,570 |
184,580 |
183,630 |
23,35 Mio. |
|
|
Cadence Design Systems |
873567 |
289,630 |
21:00 |
+0,700 |
+0,24% |
289,550 |
289,710 |
288,930 |
446.603,00 |
|
|
QUALCOMM |
883121 |
193,810 |
21:00 |
+0,540 |
+0,28% |
193,740 |
193,850 |
193,270 |
3,11 Mio. |
|
|
Adobe |
871981 |
483,390 |
21:00 |
+0,510 |
+0,11% |
483,470 |
483,570 |
482,880 |
1,34 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
33,455 |
21:00 |
+0,435 |
+1,32% |
33,450 |
33,460 |
33,020 |
2,61 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,520 |
21:00 |
+0,350 |
+0,19% |
182,510 |
182,710 |
182,170 |
1,60 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,449 |
21:00 |
+0,349 |
+0,54% |
64,440 |
64,450 |
64,100 |
4,75 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,220 |
21:00 |
+0,220 |
+0,30% |
73,210 |
73,220 |
73,000 |
2,20 Mio. |
|
|
Analog Devices |
862485 |
214,310 |
21:00 |
+0,190 |
+0,09% |
214,200 |
214,310 |
214,120 |
1,32 Mio. |
|
|
American Electric Power Compan |
850222 |
92,695 |
21:00 |
+0,155 |
+0,17% |
92,690 |
92,700 |
92,540 |
1,21 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,710 |
21:00 |
+0,130 |
+0,08% |
163,700 |
163,720 |
163,580 |
1,57 Mio. |
|
|
Apple |
865985 |
189,960 |
21:00 |
+0,120 |
+0,06% |
189,950 |
189,960 |
189,840 |
24,44 Mio. |
|
|
Texas Instruments |
852654 |
195,060 |
21:00 |
+0,090 |
+0,05% |
195,050 |
195,100 |
194,970 |
3,03 Mio. |
|
|
Fortinet |
A0YEFE |
61,330 |
21:00 |
+0,090 |
+0,15% |
61,320 |
61,330 |
61,240 |
1,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
81,395 |
21:00 |
+0,085 |
+0,10% |
81,350 |
81,400 |
81,310 |
706.156,00 |
|
|
Cisco Systems |
878841 |
48,340 |
21:00 |
±0,000 |
±0,00% |
48,330 |
48,340 |
48,340 |
12,94 Mio. |
|
|
Exelon Corp |
852011 |
38,615 |
21:00 |
-0,005 |
-0,01% |
38,610 |
38,620 |
38,620 |
2,41 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
21:00 |
-0,030 |
-0,98% |
3,010 |
3,020 |
3,050 |
7,16 Mio. |
|
|
PACCAR |
861114 |
105,890 |
21:00 |
-0,040 |
-0,04% |
105,880 |
105,920 |
105,930 |
672.130,00 |
|
|
AstraZeneca PLC |
886715 |
76,995 |
21:00 |
-0,045 |
-0,06% |
76,990 |
77,000 |
77,040 |
1,91 Mio. |
|
|
Comcast Corp |
157484 |
39,325 |
21:00 |
-0,045 |
-0,11% |
39,320 |
39,330 |
39,370 |
6,64 Mio. |
|
|
Microchip Technology |
886105 |
94,180 |
21:00 |
-0,060 |
-0,06% |
94,170 |
94,180 |
94,240 |
1,79 Mio. |
|
|
Autodesk |
869964 |
220,367 |
21:00 |
-0,062 |
-0,03% |
220,230 |
220,380 |
220,430 |
713.099,00 |
|
|
ANSYS |
901492 |
327,460 |
21:00 |
-0,070 |
-0,02% |
327,310 |
327,630 |
327,530 |
244.448,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,005 |
21:00 |
-0,085 |
-0,16% |
54,000 |
54,010 |
54,090 |
2,22 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,975 |
21:00 |
-0,095 |
-0,26% |
35,970 |
35,980 |
36,070 |
3,45 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,170 |
21:00 |
-0,170 |
-0,93% |
18,170 |
18,180 |
18,340 |
4,55 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,045 |
21:00 |
-0,185 |
-2,25% |
8,040 |
8,050 |
8,230 |
14,32 Mio. |
|
|
Honeywell International |
870153 |
206,390 |
21:00 |
-0,230 |
-0,11% |
206,360 |
206,410 |
206,620 |
1,30 Mio. |
|
|
Gilead Sciences |
885823 |
67,628 |
21:00 |
-0,232 |
-0,34% |
67,620 |
67,630 |
67,860 |
1,94 Mio. |
|
|
Intel Corp |
855681 |
31,780 |
21:00 |
-0,250 |
-0,78% |
31,780 |
31,790 |
32,030 |
27,63 Mio. |
|
|
CSX Corp |
865857 |
33,655 |
21:00 |
-0,275 |
-0,81% |
33,650 |
33,660 |
33,930 |
3,75 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,795 |
21:00 |
-0,345 |
-1,01% |
33,790 |
33,800 |
34,140 |
3,37 Mio. |
|
|
Paychex |
868284 |
124,830 |
21:00 |
-0,360 |
-0,29% |
124,810 |
124,840 |
125,190 |
530.971,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
120,250 |
21:00 |
-0,360 |
-0,30% |
120,220 |
120,300 |
120,610 |
1,26 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,082 |
21:00 |
-0,398 |
-0,16% |
251,040 |
251,180 |
251,480 |
301.324,00 |
|
|
Copart |
893807 |
54,180 |
21:00 |
-0,400 |
-0,73% |
54,180 |
54,190 |
54,580 |
3,98 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,770 |
21:00 |
-0,410 |
-0,76% |
53,750 |
53,780 |
54,180 |
422.782,00 |
|
|
Fastenal Company |
887891 |
66,390 |
21:00 |
-0,420 |
-0,63% |
66,380 |
66,390 |
66,810 |
1,40 Mio. |
|
|
Xcel Energy |
855009 |
55,415 |
21:00 |
-0,435 |
-0,78% |
55,410 |
55,420 |
55,850 |
1,13 Mio. |
|
|
CDW Corp |
A1W0KL |
223,650 |
21:00 |
-0,490 |
-0,22% |
223,530 |
223,710 |
224,140 |
370.734,00 |
|
|
Mondelez International |
A1J4U0 |
71,350 |
21:00 |
-0,570 |
-0,79% |
71,350 |
71,360 |
71,920 |
3,08 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,310 |
21:00 |
-0,610 |
-0,81% |
74,280 |
74,310 |
74,920 |
442.737,00 |
|
|
Moderna |
A2N9D9 |
132,030 |
21:00 |
-0,650 |
-0,49% |
131,960 |
132,190 |
132,680 |
1,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
72,410 |
21:00 |
-0,670 |
-0,92% |
72,410 |
72,420 |
73,080 |
4,50 Mio. |
|
|
Biogen |
789617 |
229,355 |
20:59 |
-0,685 |
-0,30% |
229,250 |
229,440 |
230,040 |
586.431,00 |
|
|
CoStar Group |
922134 |
87,410 |
21:00 |
-0,720 |
-0,82% |
87,400 |
87,420 |
88,130 |
482.396,00 |
|
|
PepsiCo |
851995 |
182,350 |
21:00 |
-0,760 |
-0,42% |
182,340 |
182,370 |
183,110 |
2,38 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
316,000 |
21:00 |
-0,780 |
-0,25% |
315,910 |
316,100 |
316,780 |
2,30 Mio. |
|
|
Zscaler |
A2JF28 |
178,410 |
20:59 |
-0,900 |
-0,50% |
178,360 |
178,410 |
179,310 |
961.657,00 |
|
|
DexCom |
A0D9T1 |
130,810 |
21:00 |
-1,100 |
-0,83% |
130,780 |
130,870 |
131,910 |
1,59 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,110 |
21:00 |
-1,100 |
-0,60% |
181,090 |
181,160 |
182,210 |
597.468,00 |
|
|
Airbnb |
A2QG35 |
146,050 |
21:00 |
-1,140 |
-0,77% |
146,000 |
146,060 |
147,190 |
1,99 Mio. |
|
|
Microsoft Corp |
870747 |
419,760 |
21:00 |
-1,230 |
-0,29% |
419,730 |
419,780 |
420,990 |
9,84 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,820 |
21:00 |
-1,520 |
-1,13% |
132,790 |
132,830 |
134,340 |
1,44 Mio. |
|
|
MongoDB |
A2DYB1 |
368,350 |
21:00 |
-1,590 |
-0,43% |
368,190 |
368,990 |
369,940 |
417.743,00 |
|
|
Marriott International |
913070 |
237,300 |
21:00 |
-1,660 |
-0,69% |
237,260 |
237,340 |
238,960 |
724.334,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,585 |
21:00 |
-1,745 |
-2,48% |
68,580 |
68,590 |
70,330 |
2,61 Mio. |
|
|
Electronic Arts |
878372 |
127,340 |
21:00 |
-1,820 |
-1,41% |
127,300 |
127,350 |
129,160 |
1,92 Mio. |
|
|
Applied Materials |
865177 |
212,195 |
21:00 |
-1,835 |
-0,86% |
212,160 |
212,240 |
214,030 |
5,02 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,750 |
21:00 |
-1,860 |
-0,69% |
267,570 |
267,780 |
269,610 |
745.605,00 |
|
|
Meta Platforms |
A1JWVX |
471,252 |
21:00 |
-1,978 |
-0,42% |
471,130 |
471,270 |
473,230 |
7,52 Mio. |
|
|
Amgen |
867900 |
312,460 |
21:00 |
-2,260 |
-0,72% |
312,300 |
312,460 |
314,720 |
1,12 Mio. |
|
|
Micron Technology |
869020 |
125,430 |
21:00 |
-2,460 |
-1,92% |
125,440 |
125,470 |
127,890 |
9,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
335,530 |
21:00 |
-2,750 |
-0,81% |
335,530 |
335,720 |
338,280 |
1,72 Mio. |
|
|
Cintas Corp |
880205 |
688,620 |
20:56 |
-2,760 |
-0,40% |
688,230 |
688,790 |
691,380 |
170.168,00 |
|
|
Illumina |
927079 |
111,355 |
21:00 |
-3,105 |
-2,71% |
111,350 |
111,450 |
114,460 |
557.079,00 |
|
|
Dollar Tree |
A0NFQC |
118,035 |
21:00 |
-3,265 |
-2,69% |
118,020 |
118,050 |
121,300 |
1,24 Mio. |
|
|
Charter Communications |
A2AJX9 |
274,000 |
20:55 |
-3,540 |
-1,28% |
273,840 |
274,140 |
277,540 |
359.684,00 |
|
|
Synopsys |
883703 |
565,510 |
21:00 |
-3,760 |
-0,66% |
565,190 |
566,020 |
569,270 |
335.251,00 |
|
|
KLA Corp |
865884 |
744,555 |
21:00 |
-4,925 |
-0,66% |
744,230 |
745,080 |
749,480 |
346.042,00 |
|
|
Constellation Energy Corp |
A3DCXB |
210,110 |
21:00 |
-6,230 |
-2,88% |
209,980 |
210,120 |
216,340 |
1,50 Mio. |
|
|
NVIDIA Corp |
918422 |
925,550 |
21:00 |
-18,040 |
-1,91% |
925,520 |
925,680 |
943,590 |
27,60 Mio. |
|
|
Broadcom |
A2JG9Z |
1.388,760 |
21:00 |
-23,370 |
-1,65% |
1.388,160 |
1.389,340 |
1.412,130 |
1,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
911,280 |
21:00 |
-31,620 |
-3,35% |
911,160 |
911,970 |
942,900 |
529.310,00 |
|
|
Booking Holdings |
A2JEXP |
3.700,715 |
20:55 |
-34,295 |
-0,92% |
3.693,550 |
3.699,340 |
3.735,010 |
119.548,00 |
|