| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.161,18 |
22:16 |
+47,72 |
+0,26% |
- |
- |
18.113,46 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,030 |
22:00 |
-0,030 |
-0,98% |
3,020 |
3,030 |
3,060 |
8,84 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,150 |
22:00 |
+0,110 |
+1,37% |
8,150 |
8,160 |
8,040 |
35,47 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,190 |
22:00 |
-0,060 |
-0,35% |
17,180 |
17,190 |
17,250 |
8,62 Mio. |
|
|
Intel Corp |
855681 |
29,850 |
22:00 |
-0,240 |
-0,80% |
29,840 |
29,850 |
30,090 |
41,92 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,340 |
22:00 |
-0,440 |
-1,34% |
32,200 |
32,630 |
32,780 |
4,48 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,030 |
22:00 |
+0,040 |
+0,12% |
33,720 |
33,990 |
33,990 |
5,26 Mio. |
|
|
CSX Corp |
865857 |
34,380 |
22:00 |
-0,120 |
-0,35% |
34,380 |
34,590 |
34,500 |
7,83 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,240 |
22:00 |
+0,530 |
+1,48% |
36,210 |
36,290 |
35,710 |
6,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,670 |
22:00 |
-0,660 |
-1,72% |
37,340 |
37,920 |
38,330 |
8,90 Mio. |
|
|
Comcast Corp |
157484 |
39,310 |
22:00 |
+0,770 |
+2,00% |
39,280 |
39,350 |
38,540 |
15,07 Mio. |
|
|
Cisco Systems |
878841 |
48,060 |
22:00 |
+0,270 |
+0,56% |
48,030 |
48,070 |
47,790 |
11,86 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,090 |
22:00 |
-0,510 |
-0,99% |
51,060 |
51,100 |
51,600 |
958.698,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,460 |
22:00 |
+0,260 |
+0,47% |
54,730 |
55,760 |
55,200 |
3,92 Mio. |
|
|
Xcel Energy |
855009 |
55,460 |
22:00 |
+0,220 |
+0,40% |
55,000 |
55,570 |
55,240 |
2,43 Mio. |
|
|
Copart |
893807 |
54,740 |
22:00 |
-0,520 |
-0,94% |
54,720 |
55,360 |
55,260 |
3,87 Mio. |
|
|
Fortinet |
A0YEFE |
58,160 |
22:00 |
+0,050 |
+0,09% |
58,160 |
58,200 |
58,110 |
3,93 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,930 |
22:00 |
-1,520 |
-2,36% |
62,910 |
62,930 |
64,450 |
8,68 Mio. |
|
|
Gilead Sciences |
885823 |
65,960 |
22:00 |
+1,380 |
+2,14% |
65,900 |
65,920 |
64,580 |
8,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,980 |
22:00 |
+0,180 |
+0,27% |
66,000 |
67,270 |
66,800 |
4,80 Mio. |
|
|
Fastenal Company |
887891 |
67,880 |
22:00 |
+0,260 |
+0,38% |
67,850 |
67,860 |
67,620 |
1,97 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,470 |
22:00 |
+0,790 |
+1,17% |
68,020 |
68,460 |
67,680 |
6,01 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,200 |
22:00 |
+1,000 |
+1,42% |
71,170 |
71,250 |
70,200 |
5,36 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,460 |
22:00 |
-0,800 |
-1,12% |
70,450 |
71,800 |
71,260 |
3,64 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,830 |
22:00 |
+0,190 |
+0,26% |
72,900 |
74,810 |
73,640 |
1,16 Mio. |
|
|
Starbucks Corp |
884437 |
76,110 |
22:00 |
+0,430 |
+0,57% |
76,010 |
76,100 |
75,680 |
15,58 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,180 |
22:00 |
-0,430 |
-0,55% |
77,210 |
77,590 |
77,610 |
3,61 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
83,400 |
22:00 |
+0,670 |
+0,81% |
82,350 |
83,400 |
82,730 |
1,83 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,260 |
22:00 |
-1,410 |
-1,59% |
87,100 |
87,270 |
88,670 |
4,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
91,610 |
22:00 |
+0,660 |
+0,73% |
91,220 |
91,750 |
90,950 |
3,25 Mio. |
|
|
CoStar Group |
922134 |
89,880 |
22:00 |
-1,460 |
-1,60% |
89,860 |
89,890 |
91,340 |
1,60 Mio. |
|
|
Microchip Technology |
886105 |
91,500 |
22:00 |
+0,020 |
+0,02% |
89,300 |
91,450 |
91,480 |
3,04 Mio. |
|
|
PACCAR |
861114 |
109,180 |
22:00 |
+0,260 |
+0,24% |
108,590 |
110,110 |
108,920 |
1,81 Mio. |
|
|
Illumina |
927079 |
110,530 |
22:00 |
-0,820 |
-0,74% |
108,740 |
110,990 |
111,350 |
1,16 Mio. |
|
|
Datadog |
A2PSFR |
118,970 |
22:00 |
+3,100 |
+2,68% |
118,540 |
118,970 |
115,870 |
4,68 Mio. |
|
|
DoorDash |
A2QHEA |
114,840 |
22:00 |
-1,330 |
-1,14% |
114,020 |
114,940 |
116,170 |
4,40 Mio. |
|
|
Micron Technology |
869020 |
121,240 |
22:00 |
+3,430 |
+2,91% |
121,200 |
121,210 |
117,810 |
13,88 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,040 |
22:00 |
+0,890 |
+0,74% |
119,760 |
122,110 |
120,150 |
2,13 Mio. |
|
|
Paychex |
868284 |
122,550 |
22:00 |
+1,250 |
+1,03% |
121,440 |
122,980 |
121,300 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
117,310 |
22:00 |
-5,380 |
-4,38% |
117,020 |
117,790 |
122,690 |
4,22 Mio. |
|
|
Electronic Arts |
878372 |
127,140 |
22:00 |
+0,020 |
+0,02% |
126,310 |
127,310 |
127,120 |
1,74 Mio. |
|
|
DexCom |
A0D9T1 |
127,050 |
22:00 |
-1,090 |
-0,85% |
126,500 |
129,500 |
128,140 |
1,69 Mio. |
|
|
Ross Stores |
870053 |
133,480 |
22:00 |
-1,390 |
-1,03% |
131,300 |
135,110 |
134,870 |
1,79 Mio. |
|
|
PDD Holdings |
A2JRK6 |
136,270 |
22:00 |
-0,110 |
-0,08% |
136,250 |
136,460 |
136,380 |
4,22 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,880 |
22:00 |
+0,200 |
+0,14% |
143,000 |
146,790 |
145,680 |
1,28 Mio. |
|
|
Airbnb |
A2QG35 |
146,320 |
22:00 |
-0,730 |
-0,50% |
146,010 |
146,240 |
147,050 |
5,52 Mio. |
|
|
Advanced Micro Devices |
863186 |
151,920 |
22:00 |
-0,470 |
-0,31% |
151,730 |
151,750 |
152,390 |
37,29 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,200 |
22:00 |
-0,480 |
-0,29% |
162,500 |
166,000 |
164,680 |
3,05 Mio. |
|
|
Alphabet |
A14Y6F |
168,650 |
22:00 |
-1,310 |
-0,77% |
168,470 |
168,490 |
169,960 |
29,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
170,290 |
22:00 |
-1,290 |
-0,75% |
170,120 |
170,150 |
171,580 |
18,69 Mio. |
|
|
Zscaler |
A2JF28 |
174,620 |
22:00 |
+2,660 |
+1,55% |
173,400 |
175,000 |
171,960 |
1,40 Mio. |
|
|
Tesla |
A1CX3T |
168,470 |
22:00 |
-3,500 |
-2,04% |
168,310 |
168,340 |
171,970 |
72,21 Mio. |
|
|
PepsiCo |
851995 |
179,790 |
22:00 |
+1,730 |
+0,97% |
179,740 |
180,000 |
178,060 |
4,07 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,750 |
22:00 |
-0,100 |
-0,06% |
179,750 |
180,000 |
179,850 |
834.585,00 |
|
|
QUALCOMM |
883121 |
182,080 |
22:00 |
+1,540 |
+0,85% |
181,600 |
182,080 |
180,540 |
4,70 Mio. |
|
|
Old Dominion Freight Line |
923655 |
185,040 |
22:00 |
+1,880 |
+1,03% |
184,890 |
185,040 |
183,160 |
1,11 Mio. |
|
|
Apple |
865985 |
183,050 |
22:00 |
-1,520 |
-0,82% |
182,860 |
182,870 |
184,570 |
48,79 Mio. |
|
|
Texas Instruments |
852654 |
187,050 |
22:00 |
+1,730 |
+0,93% |
184,060 |
187,050 |
185,320 |
5,60 Mio. |
|
|
Amazon.com |
906866 |
187,480 |
22:00 |
-2,020 |
-1,07% |
187,500 |
187,520 |
189,500 |
33,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
202,920 |
22:00 |
+2,290 |
+1,14% |
200,000 |
204,110 |
200,630 |
2,30 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
202,190 |
22:00 |
-1,530 |
-0,75% |
202,110 |
202,190 |
203,720 |
1,59 Mio. |
|
|
Analog Devices |
862485 |
207,190 |
22:00 |
+2,400 |
+1,17% |
207,180 |
207,190 |
204,790 |
2,62 Mio. |
|
|
Applied Materials |
865177 |
209,730 |
22:00 |
+3,400 |
+1,65% |
209,200 |
209,720 |
206,330 |
3,45 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,930 |
22:00 |
-0,980 |
-0,45% |
214,960 |
216,000 |
215,910 |
2,73 Mio. |
|
|
Autodesk |
869964 |
217,770 |
22:00 |
-0,860 |
-0,39% |
217,670 |
217,850 |
218,630 |
1,03 Mio. |
|
|
Biogen |
789617 |
221,500 |
22:00 |
-1,250 |
-0,56% |
206,000 |
223,000 |
222,750 |
654.634,00 |
|
|
CDW Corp |
A1W0KL |
222,460 |
22:00 |
-0,510 |
-0,23% |
222,350 |
222,470 |
222,970 |
675.777,00 |
|
|
Marriott International |
913070 |
240,460 |
22:00 |
+2,920 |
+1,23% |
240,400 |
240,440 |
237,540 |
1,14 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,310 |
22:00 |
+3,330 |
+1,36% |
248,300 |
248,370 |
244,980 |
697.823,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
246,860 |
22:00 |
+1,715 |
+0,70% |
244,570 |
250,000 |
245,145 |
757.577,00 |
|
|
Workday |
A1J39P |
246,340 |
22:00 |
+0,380 |
+0,15% |
246,230 |
246,700 |
245,960 |
1,58 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,730 |
22:00 |
+0,930 |
+0,36% |
248,340 |
264,000 |
260,800 |
1,05 Mio. |
|
|
Charter Communications |
A2AJX9 |
275,550 |
22:00 |
+11,620 |
+4,40% |
266,640 |
276,800 |
263,930 |
1,77 Mio. |
|
|
Cadence Design Systems |
873567 |
287,480 |
22:00 |
+2,200 |
+0,77% |
287,380 |
289,000 |
285,280 |
840.547,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
297,470 |
22:00 |
+1,800 |
+0,61% |
296,230 |
297,470 |
295,670 |
2,13 Mio. |
|
|
Amgen |
867900 |
310,150 |
22:00 |
-2,710 |
-0,87% |
309,700 |
310,200 |
312,860 |
2,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
320,760 |
22:00 |
+2,820 |
+0,89% |
320,050 |
322,000 |
317,940 |
2,65 Mio. |
|
|
ANSYS |
901492 |
328,250 |
22:00 |
+1,000 |
+0,31% |
326,250 |
334,440 |
327,250 |
219.722,00 |
|
|
lululemon athletica |
A0MXBY |
352,960 |
22:00 |
+0,010 |
+0,00% |
352,900 |
354,910 |
352,950 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
353,470 |
22:00 |
-1,220 |
-0,34% |
352,050 |
353,500 |
354,690 |
505.547,00 |
|
|
Intuitive Surgical |
888024 |
386,700 |
22:00 |
+1,250 |
+0,32% |
386,580 |
390,000 |
385,450 |
840.074,00 |
|
|
Microsoft Corp |
870747 |
414,740 |
22:00 |
+2,420 |
+0,59% |
414,550 |
414,710 |
412,320 |
12,46 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
422,780 |
22:00 |
+3,790 |
+0,90% |
422,740 |
426,500 |
418,990 |
1,06 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,200 |
22:00 |
+0,780 |
+0,16% |
476,020 |
476,190 |
475,420 |
10,71 Mio. |
|
|
Adobe |
871981 |
482,290 |
22:00 |
-0,360 |
-0,07% |
481,500 |
483,290 |
482,650 |
2,73 Mio. |
|
|
IDEXX Laboratories |
888210 |
509,820 |
22:00 |
+9,000 |
+1,80% |
480,000 |
519,000 |
500,820 |
501.189,00 |
|
|
Roper Technologies |
883563 |
523,500 |
22:00 |
+0,170 |
+0,03% |
523,340 |
523,570 |
523,330 |
346.660,00 |
|
|
Synopsys |
883703 |
556,710 |
22:00 |
+6,830 |
+1,24% |
554,220 |
568,300 |
549,880 |
586.910,00 |
|
|
Netflix |
552484 |
610,870 |
22:00 |
-1,220 |
-0,20% |
610,500 |
610,870 |
612,090 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
632,310 |
22:00 |
+5,450 |
+0,87% |
632,150 |
641,990 |
626,860 |
917.057,00 |
|
|
Cintas Corp |
880205 |
700,270 |
22:00 |
+4,020 |
+0,58% |
635,000 |
700,280 |
696,250 |
219.777,00 |
|
|
KLA Corp |
865884 |
718,270 |
22:00 |
+7,600 |
+1,07% |
711,000 |
718,340 |
710,670 |
448.619,00 |
|
|
Costco Wholesale Corp |
888351 |
787,190 |
22:00 |
+8,150 |
+1,05% |
787,000 |
787,790 |
779,040 |
1,63 Mio. |
|
|
NVIDIA Corp |
918422 |
898,780 |
22:00 |
+11,310 |
+1,27% |
897,570 |
897,980 |
887,470 |
33,23 Mio. |
|
|
Lam Research Corp |
869686 |
915,420 |
22:00 |
+7,880 |
+0,87% |
913,330 |
916,590 |
907,540 |
509.781,00 |
|
|
ASML Holding NV |
A1J85V |
930,290 |
22:00 |
+16,750 |
+1,83% |
928,100 |
930,300 |
913,540 |
804.525,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,800 |
22:00 |
+5,800 |
+0,60% |
972,860 |
973,790 |
968,000 |
348.361,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.019,330 |
22:00 |
-11,390 |
-1,11% |
1.018,820 |
1.050,000 |
1.030,720 |
282.726,00 |
|
|
Broadcom |
A2JG9Z |
1.332,800 |
22:00 |
+27,130 |
+2,08% |
1.330,500 |
1.332,790 |
1.305,670 |
1,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.693,970 |
22:00 |
-1,430 |
-0,08% |
1.681,000 |
1.720,000 |
1.695,400 |
226.393,00 |
|
|
Booking Holdings |
A2JEXP |
3.805,750 |
22:00 |
+25,720 |
+0,68% |
3.801,000 |
3.825,000 |
3.780,030 |
276.979,00 |
|