| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.430,50 |
22:51 |
-96,30 |
-0,55% |
- |
- |
17.526,80 |
0,00 |
|
|
Adobe |
871981 |
473,440 |
22:00 |
-3,680 |
-0,77% |
474,590 |
477,250 |
477,120 |
2,09 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,760 |
22:00 |
+2,020 |
+1,33% |
154,950 |
155,110 |
151,740 |
40,81 Mio. |
|
|
Airbnb |
A2QG35 |
163,010 |
22:00 |
+0,170 |
+0,10% |
163,050 |
163,800 |
162,840 |
2,40 Mio. |
|
|
Alphabet |
A14Y6F |
156,000 |
22:00 |
-3,130 |
-1,97% |
180,770 |
181,000 |
159,130 |
52,97 Mio. |
|
|
Alphabet |
A14Y6H |
157,950 |
22:00 |
-3,150 |
-1,96% |
182,560 |
182,870 |
161,100 |
33,49 Mio. |
|
|
Amazon.com |
906866 |
173,670 |
22:00 |
-2,920 |
-1,65% |
180,050 |
180,100 |
176,590 |
46,63 Mio. |
|
|
American Electric Power Compan |
850222 |
86,860 |
22:00 |
+0,490 |
+0,57% |
86,400 |
86,850 |
86,370 |
3,23 Mio. |
|
|
Amgen |
867900 |
269,380 |
22:00 |
-3,630 |
-1,33% |
267,000 |
269,140 |
273,010 |
1,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
197,940 |
22:00 |
+1,440 |
+0,73% |
195,000 |
197,940 |
196,500 |
3,17 Mio. |
|
|
ANSYS |
901492 |
327,040 |
22:00 |
-1,530 |
-0,47% |
320,000 |
330,120 |
328,570 |
372.353,00 |
|
|
Apple |
865985 |
169,890 |
22:00 |
+0,870 |
+0,51% |
170,020 |
170,130 |
169,020 |
49,96 Mio. |
|
|
Applied Materials |
865177 |
197,500 |
22:00 |
+1,440 |
+0,73% |
197,560 |
199,250 |
196,060 |
4,18 Mio. |
|
|
ASML Holding NV |
A1J85V |
902,510 |
22:00 |
+10,190 |
+1,14% |
895,000 |
910,000 |
892,320 |
1,11 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,030 |
22:00 |
+3,830 |
+5,38% |
74,210 |
74,460 |
71,200 |
15,46 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
198,410 |
22:00 |
-0,600 |
-0,30% |
185,000 |
185,850 |
199,010 |
2,03 Mio. |
|
|
Autodesk |
869964 |
216,400 |
22:00 |
+1,400 |
+0,65% |
215,500 |
220,000 |
215,000 |
2,16 Mio. |
|
|
Automatic Data Processing |
850347 |
246,340 |
22:00 |
-0,270 |
-0,11% |
238,000 |
246,340 |
246,610 |
1,18 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,300 |
22:00 |
+0,630 |
+1,93% |
32,710 |
33,280 |
32,670 |
7,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
202,460 |
22:00 |
+0,470 |
+0,23% |
196,060 |
201,720 |
201,990 |
1,59 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.502,480 |
22:00 |
-15,040 |
-0,43% |
3.420,000 |
3.670,870 |
3.517,520 |
141.897,00 |
|
|
Broadcom |
A2JG9Z |
1.294,420 |
22:00 |
+37,600 |
+2,99% |
1.300,170 |
1.304,900 |
1.256,820 |
3,00 Mio. |
|
|
Cadence Design Systems |
873567 |
277,080 |
22:00 |
-0,580 |
-0,21% |
274,500 |
279,000 |
277,660 |
2,04 Mio. |
|
|
CDW Corp |
A1W0KL |
243,420 |
22:00 |
+2,730 |
+1,13% |
229,130 |
243,540 |
240,690 |
752.794,00 |
|
|
Charter Communications |
A2AJX9 |
259,100 |
22:00 |
-5,600 |
-2,12% |
257,000 |
259,100 |
264,700 |
2,17 Mio. |
|
|
Cintas Corp |
880205 |
665,250 |
22:00 |
+1,120 |
+0,17% |
625,300 |
663,570 |
664,130 |
286.612,00 |
|
|
Cisco Systems |
878841 |
48,100 |
22:00 |
-0,250 |
-0,52% |
47,950 |
47,970 |
48,350 |
18,60 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,940 |
22:00 |
+1,280 |
+1,84% |
35,480 |
70,940 |
69,660 |
2,42 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,760 |
22:00 |
-0,760 |
-1,13% |
66,730 |
66,760 |
67,520 |
3,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,870 |
22:00 |
-2,340 |
-5,82% |
37,580 |
37,610 |
40,210 |
37,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,010 |
22:00 |
+1,850 |
+0,99% |
185,000 |
188,010 |
186,160 |
2,91 Mio. |
|
|
Copart |
893807 |
55,220 |
22:00 |
+0,290 |
+0,53% |
54,850 |
55,220 |
54,930 |
4,60 Mio. |
|
|
CoStar Group |
922134 |
90,340 |
22:00 |
-1,610 |
-1,75% |
85,660 |
90,340 |
91,950 |
2,78 Mio. |
|
|
Costco Wholesale Corp |
888351 |
721,860 |
22:00 |
-2,030 |
-0,28% |
719,500 |
720,770 |
723,890 |
1,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
298,020 |
22:00 |
+0,400 |
+0,13% |
302,500 |
303,500 |
297,620 |
2,01 Mio. |
|
|
CSX Corp |
865857 |
34,030 |
22:00 |
+0,360 |
+1,07% |
33,250 |
34,000 |
33,670 |
11,99 Mio. |
|
|
Datadog |
A2PSFR |
125,250 |
22:00 |
-1,820 |
-1,43% |
130,540 |
131,990 |
127,070 |
2,86 Mio. |
|
|
DexCom |
A0D9T1 |
138,010 |
22:00 |
+0,140 |
+0,10% |
126,010 |
127,000 |
137,870 |
4,13 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
207,100 |
22:00 |
+1,860 |
+0,91% |
206,000 |
206,990 |
205,240 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,690 |
22:00 |
-0,700 |
-0,57% |
120,110 |
121,390 |
122,390 |
1,77 Mio. |
|
|
DoorDash |
A2QHEA |
128,110 |
22:00 |
+1,350 |
+1,06% |
126,000 |
129,000 |
126,760 |
5,36 Mio. |
|
|
Electronic Arts |
878372 |
127,310 |
22:00 |
-0,830 |
-0,65% |
126,300 |
127,310 |
128,140 |
1,22 Mio. |
|
|
Exelon Corp |
852011 |
37,660 |
22:00 |
-0,110 |
-0,29% |
37,260 |
37,660 |
37,770 |
3,74 Mio. |
|
|
Fastenal Company |
887891 |
68,140 |
22:00 |
+0,400 |
+0,59% |
67,350 |
68,140 |
67,740 |
2,71 Mio. |
|
|
Fortinet |
A0YEFE |
64,030 |
22:00 |
-1,420 |
-2,17% |
64,320 |
64,700 |
65,450 |
3,66 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,950 |
22:00 |
-0,770 |
-0,89% |
85,000 |
85,950 |
86,720 |
1,27 Mio. |
|
|
Gilead Sciences |
885823 |
65,270 |
22:00 |
-1,810 |
-2,70% |
67,500 |
67,600 |
67,080 |
15,13 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,790 |
22:00 |
+0,480 |
+1,01% |
47,790 |
47,790 |
47,310 |
1,07 Mio. |
|
|
Honeywell International |
870153 |
193,020 |
22:00 |
-1,770 |
-0,91% |
191,600 |
192,390 |
194,790 |
3,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
489,240 |
22:00 |
-5,020 |
-1,02% |
485,000 |
489,730 |
494,260 |
354.670,00 |
|
|
Illumina |
927079 |
121,050 |
22:00 |
-1,820 |
-1,48% |
117,500 |
121,050 |
122,870 |
962.011,00 |
|
|
Intel Corp |
855681 |
35,110 |
22:00 |
+0,610 |
+1,77% |
31,910 |
31,920 |
34,500 |
61,88 Mio. |
|
|
Intuit |
886053 |
626,390 |
22:00 |
-9,100 |
-1,43% |
605,000 |
637,000 |
635,490 |
1,24 Mio. |
|
|
Intuitive Surgical |
888024 |
373,120 |
22:00 |
-1,890 |
-0,50% |
366,900 |
372,950 |
375,010 |
1,24 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
22:00 |
+1,500 |
+4,64% |
33,500 |
33,830 |
32,340 |
14,55 Mio. |
|
|
KLA Corp |
865884 |
672,950 |
22:00 |
+16,410 |
+2,50% |
682,000 |
689,250 |
656,540 |
1,02 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
22:00 |
-0,200 |
-0,52% |
38,180 |
38,290 |
38,570 |
6,63 Mio. |
|
|
Lam Research Corp |
869686 |
901,470 |
22:00 |
+16,580 |
+1,87% |
901,560 |
925,000 |
884,890 |
1,31 Mio. |
|
|
lululemon athletica |
A0MXBY |
360,000 |
22:00 |
-4,590 |
-1,26% |
358,200 |
360,800 |
364,590 |
1,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,940 |
22:00 |
-2,120 |
-0,87% |
241,000 |
243,000 |
244,060 |
1,20 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,480 |
22:00 |
+2,630 |
+4,06% |
67,400 |
67,500 |
64,850 |
12,00 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.363,830 |
22:00 |
-6,170 |
-0,45% |
1.372,000 |
1.399,000 |
1.370,000 |
207.339,00 |
|
|
Meta Platforms |
A1JWVX |
441,380 |
22:00 |
-52,120 |
-10,56% |
446,800 |
446,930 |
493,500 |
82,50 Mio. |
|
|
Microchip Technology |
886105 |
92,210 |
22:00 |
+1,530 |
+1,69% |
91,220 |
92,210 |
90,680 |
6,24 Mio. |
|
|
Micron Technology |
869020 |
111,580 |
22:00 |
-0,200 |
-0,18% |
113,130 |
113,180 |
111,780 |
18,17 Mio. |
|
|
Microsoft Corp |
870747 |
399,040 |
22:00 |
-10,020 |
-2,45% |
417,850 |
419,000 |
409,060 |
38,48 Mio. |
|
|
Moderna |
A2N9D9 |
106,180 |
22:00 |
-2,670 |
-2,45% |
105,710 |
105,950 |
108,850 |
2,75 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,800 |
22:00 |
-0,510 |
-0,72% |
70,350 |
70,790 |
71,310 |
10,57 Mio. |
|
|
MongoDB |
A2DYB1 |
366,130 |
22:00 |
-3,160 |
-0,86% |
377,010 |
380,790 |
369,290 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,150 |
22:00 |
-1,180 |
-2,17% |
52,330 |
53,140 |
54,330 |
7,44 Mio. |
|
|
Netflix |
552484 |
564,800 |
22:00 |
+9,680 |
+1,74% |
562,000 |
565,000 |
555,120 |
3,78 Mio. |
|
|
NVIDIA Corp |
918422 |
826,320 |
22:00 |
+29,550 |
+3,71% |
843,350 |
843,980 |
796,770 |
41,77 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,080 |
22:00 |
+3,040 |
+1,29% |
231,650 |
238,080 |
235,040 |
2,05 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,130 |
22:00 |
-38,570 |
-3,53% |
1.030,000 |
1.061,720 |
1.092,700 |
907.234,00 |
|
|
Old Dominion Freight Line |
923655 |
196,660 |
22:00 |
+1,600 |
+0,82% |
196,620 |
196,660 |
195,060 |
2,58 Mio. |
|
|
ON Semiconductor Corp |
930124 |
66,380 |
22:00 |
+0,850 |
+1,30% |
66,290 |
66,700 |
65,530 |
9,06 Mio. |
|
|
PACCAR |
861114 |
112,620 |
22:00 |
-1,120 |
-0,98% |
112,000 |
112,400 |
113,740 |
3,25 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
288,790 |
22:00 |
-5,030 |
-1,71% |
290,280 |
291,200 |
293,820 |
2,66 Mio. |
|
|
Paychex |
868284 |
121,970 |
22:00 |
-0,550 |
-0,45% |
121,950 |
121,970 |
122,520 |
1,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,100 |
22:00 |
-0,740 |
-1,14% |
64,440 |
64,480 |
64,840 |
11,68 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,790 |
22:00 |
-1,760 |
-1,38% |
125,460 |
126,200 |
127,550 |
6,84 Mio. |
|
|
PepsiCo |
851995 |
176,680 |
22:00 |
-0,730 |
-0,41% |
175,100 |
176,490 |
177,410 |
7,44 Mio. |
|
|
QUALCOMM |
883121 |
163,300 |
22:00 |
-0,330 |
-0,20% |
163,030 |
163,400 |
163,630 |
6,20 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
890,680 |
22:00 |
-15,860 |
-1,75% |
880,010 |
890,010 |
906,540 |
574.972,00 |
|
|
Roper Technologies |
883563 |
540,410 |
22:00 |
+2,400 |
+0,45% |
300,000 |
537,680 |
538,010 |
552.492,00 |
|
|
Ross Stores |
870053 |
132,150 |
22:00 |
-0,460 |
-0,35% |
130,000 |
132,140 |
132,610 |
2,36 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
22:00 |
-0,140 |
-4,43% |
3,020 |
3,030 |
3,160 |
31,66 Mio. |
|
|
Starbucks Corp |
884437 |
87,840 |
22:00 |
-0,910 |
-1,03% |
87,770 |
87,810 |
88,750 |
6,83 Mio. |
|
|
Synopsys |
883703 |
530,110 |
22:00 |
+2,590 |
+0,49% |
530,110 |
534,660 |
527,520 |
915.518,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,050 |
22:00 |
-0,130 |
-0,08% |
165,200 |
166,000 |
164,180 |
5,81 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,430 |
22:00 |
+0,600 |
+0,42% |
141,000 |
143,430 |
142,830 |
1,10 Mio. |
|
|
Tesla |
A1CX3T |
170,180 |
22:00 |
+8,050 |
+4,97% |
171,900 |
171,980 |
162,130 |
125,06 Mio. |
|
|
Texas Instruments |
852654 |
175,250 |
22:00 |
+0,440 |
+0,25% |
173,500 |
174,740 |
174,810 |
9,13 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,340 |
22:00 |
-0,450 |
-0,54% |
87,300 |
87,440 |
83,790 |
4,11 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,790 |
22:00 |
+0,540 |
+0,24% |
89,020 |
222,790 |
222,250 |
990.553,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,700 |
22:00 |
-3,060 |
-0,76% |
395,000 |
397,250 |
400,760 |
787.374,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,600 |
22:00 |
-0,210 |
-1,18% |
17,600 |
17,620 |
17,810 |
7,84 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
22:00 |
-0,090 |
-1,07% |
8,260 |
8,270 |
8,380 |
23,96 Mio. |
|
|
Workday |
A1J39P |
254,060 |
22:00 |
-1,680 |
-0,66% |
250,000 |
260,000 |
255,740 |
1,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,010 |
22:00 |
-0,320 |
-0,58% |
54,980 |
54,960 |
55,330 |
6,62 Mio. |
|
|
Zscaler |
A2JF28 |
174,810 |
22:00 |
-2,650 |
-1,49% |
176,500 |
177,310 |
177,460 |
1,07 Mio. |
|