| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.890,79 |
22:08 |
+349,25 |
+1,99% |
- |
- |
17.541,54 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.577,380 |
22:00 |
+104,470 |
+3,01% |
3.560,020 |
3.601,000 |
3.472,910 |
534.794,00 |
|
|
MercadoLibre |
A0MYNP |
1.630,560 |
22:00 |
+124,570 |
+8,27% |
1.614,000 |
1.645,000 |
1.505,990 |
1,34 Mio. |
|
|
Broadcom |
A2JG9Z |
1.278,110 |
22:00 |
+39,540 |
+3,19% |
1.278,500 |
1.278,480 |
1.238,570 |
2,47 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,950 |
22:00 |
+6,720 |
+0,67% |
1.009,000 |
1.075,810 |
1.006,230 |
417.808,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,000 |
22:00 |
+19,390 |
+2,07% |
850,000 |
957,400 |
937,610 |
525.763,00 |
|
|
Lam Research Corp |
869686 |
908,530 |
22:00 |
+24,850 |
+2,81% |
906,520 |
910,000 |
883,680 |
736.988,00 |
|
|
ASML Holding NV |
A1J85V |
901,630 |
22:00 |
+31,350 |
+3,60% |
898,000 |
905,000 |
870,280 |
959.643,00 |
|
|
NVIDIA Corp |
918422 |
887,830 |
22:00 |
+29,660 |
+3,46% |
887,870 |
887,960 |
858,170 |
39,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
743,900 |
22:00 |
+11,460 |
+1,56% |
745,000 |
747,000 |
732,440 |
2,26 Mio. |
|
|
KLA Corp |
865884 |
696,590 |
22:00 |
+14,540 |
+2,13% |
696,740 |
697,010 |
682,050 |
728.187,00 |
|
|
Cintas Corp |
880205 |
674,040 |
22:00 |
+11,750 |
+1,77% |
630,000 |
674,430 |
662,290 |
378.296,00 |
|
|
Intuit |
886053 |
629,270 |
22:00 |
+15,230 |
+2,48% |
629,270 |
638,390 |
614,040 |
1,11 Mio. |
|
|
Netflix |
552484 |
579,340 |
22:00 |
+14,190 |
+2,51% |
579,510 |
579,990 |
565,150 |
3,27 Mio. |
|
|
Synopsys |
883703 |
536,940 |
22:00 |
+13,560 |
+2,59% |
536,940 |
537,130 |
523,380 |
854.916,00 |
|
|
Roper Technologies |
883563 |
517,210 |
22:00 |
+6,390 |
+1,25% |
517,210 |
517,330 |
510,820 |
953.143,00 |
|
|
IDEXX Laboratories |
888210 |
480,600 |
22:00 |
+4,780 |
+1,00% |
480,000 |
488,420 |
475,820 |
547.853,00 |
|
|
Adobe |
871981 |
486,180 |
22:00 |
+9,610 |
+2,02% |
486,000 |
486,500 |
476,570 |
2,78 Mio. |
|
|
Meta Platforms |
A1JWVX |
452,050 |
22:00 |
+10,370 |
+2,35% |
451,950 |
451,990 |
441,680 |
16,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
406,800 |
22:00 |
+8,960 |
+2,25% |
406,660 |
406,730 |
397,840 |
17,46 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
401,080 |
22:00 |
+0,920 |
+0,23% |
401,080 |
401,130 |
400,160 |
1,06 Mio. |
|
|
Intuitive Surgical |
888024 |
381,360 |
22:00 |
+3,710 |
+0,98% |
381,360 |
384,500 |
377,650 |
1,01 Mio. |
|
|
MongoDB |
A2DYB1 |
362,850 |
22:00 |
-0,320 |
-0,09% |
362,850 |
365,660 |
363,170 |
926.167,00 |
|
|
lululemon athletica |
A0MXBY |
355,150 |
22:00 |
+4,350 |
+1,24% |
353,000 |
357,000 |
350,800 |
1,22 Mio. |
|
|
ANSYS |
901492 |
319,520 |
22:00 |
+4,990 |
+1,59% |
318,790 |
324,530 |
314,530 |
477.835,00 |
|
|
Amgen |
867900 |
311,340 |
22:00 |
+32,950 |
+11,84% |
311,300 |
311,400 |
278,390 |
9,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
310,210 |
22:00 |
+6,670 |
+2,20% |
309,250 |
310,000 |
303,540 |
3,88 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,210 |
22:00 |
+0,890 |
+0,30% |
295,000 |
297,000 |
295,320 |
3,43 Mio. |
|
|
Cadence Design Systems |
873567 |
281,630 |
22:00 |
+5,190 |
+1,88% |
281,630 |
281,820 |
276,440 |
1,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
265,930 |
22:00 |
+3,930 |
+1,50% |
259,000 |
266,650 |
262,000 |
864.437,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,850 |
22:00 |
+3,590 |
+1,41% |
256,000 |
257,970 |
254,260 |
2,51 Mio. |
|
|
Workday |
A1J39P |
255,780 |
22:00 |
+4,930 |
+1,97% |
255,780 |
257,660 |
250,850 |
3,04 Mio. |
|
|
Automatic Data Processing |
850347 |
241,890 |
22:00 |
-0,140 |
-0,06% |
241,890 |
243,600 |
242,030 |
1,44 Mio. |
|
|
Marriott International |
913070 |
234,590 |
22:00 |
-0,970 |
-0,41% |
224,480 |
237,000 |
235,560 |
1,57 Mio. |
|
|
Verisk Analytics |
A0YA2M |
237,330 |
22:00 |
+3,570 |
+1,53% |
237,330 |
237,390 |
233,760 |
1,12 Mio. |
|
|
CDW Corp |
A1W0KL |
219,560 |
22:00 |
+1,150 |
+0,53% |
219,560 |
219,650 |
218,410 |
805.523,00 |
|
|
Biogen |
789617 |
217,510 |
22:00 |
+4,000 |
+1,87% |
218,170 |
219,630 |
213,510 |
1,14 Mio. |
|
|
Autodesk |
869964 |
215,190 |
22:00 |
+5,240 |
+2,50% |
214,070 |
217,000 |
209,950 |
1,19 Mio. |
|
|
Applied Materials |
865177 |
204,160 |
22:00 |
+6,250 |
+3,16% |
204,180 |
204,210 |
197,910 |
3,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
199,630 |
22:00 |
+3,140 |
+1,60% |
192,000 |
202,000 |
196,490 |
2,37 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,500 |
22:00 |
+3,870 |
+1,96% |
201,500 |
202,690 |
197,630 |
1,85 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
194,860 |
22:00 |
+8,680 |
+4,66% |
194,860 |
196,000 |
186,180 |
3,12 Mio. |
|
|
Honeywell International |
870153 |
195,810 |
22:00 |
+2,170 |
+1,12% |
194,440 |
196,740 |
193,640 |
2,24 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,520 |
22:00 |
-0,030 |
-0,02% |
183,010 |
183,600 |
183,550 |
1,50 Mio. |
|
|
Old Dominion Freight Line |
923655 |
185,060 |
22:00 |
+1,660 |
+0,91% |
185,060 |
189,000 |
183,400 |
1,64 Mio. |
|
|
Amazon.com |
906866 |
186,235 |
22:00 |
+1,515 |
+0,82% |
186,140 |
186,190 |
184,720 |
38,56 Mio. |
|
|
Apple |
865985 |
183,360 |
22:00 |
+10,330 |
+5,97% |
183,440 |
183,450 |
173,030 |
155,40 Mio. |
|
|
Tesla |
A1CX3T |
181,140 |
22:00 |
+1,130 |
+0,63% |
181,120 |
181,180 |
180,010 |
75,16 Mio. |
|
|
QUALCOMM |
883121 |
179,640 |
22:00 |
-0,460 |
-0,26% |
179,770 |
180,000 |
180,100 |
10,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
178,910 |
22:00 |
+3,110 |
+1,77% |
178,910 |
178,950 |
175,800 |
4,68 Mio. |
|
|
Zscaler |
A2JF28 |
177,110 |
22:00 |
+0,740 |
+0,42% |
176,900 |
178,440 |
176,370 |
2,49 Mio. |
|
|
PepsiCo |
851995 |
176,150 |
22:00 |
+0,700 |
+0,40% |
176,150 |
176,490 |
175,450 |
3,47 Mio. |
|
|
Alphabet |
A14Y6H |
169,010 |
22:00 |
+0,550 |
+0,33% |
168,880 |
168,960 |
168,460 |
22,71 Mio. |
|
|
Alphabet |
A14Y6F |
167,210 |
22:00 |
+0,590 |
+0,35% |
167,110 |
167,150 |
166,620 |
34,15 Mio. |
|
|
Airbnb |
A2QG35 |
159,710 |
22:00 |
+1,380 |
+0,87% |
159,710 |
160,500 |
158,330 |
4,53 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,570 |
22:00 |
-0,340 |
-0,21% |
163,560 |
165,760 |
164,910 |
4,25 Mio. |
|
|
Advanced Micro Devices |
863186 |
150,580 |
22:00 |
+4,420 |
+3,02% |
150,580 |
150,620 |
146,160 |
49,13 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,880 |
22:00 |
+2,810 |
+1,96% |
145,880 |
147,830 |
143,070 |
1,07 Mio. |
|
|
PDD Holdings |
A2JRK6 |
140,185 |
22:00 |
+2,645 |
+1,92% |
140,000 |
140,130 |
137,540 |
10,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
130,840 |
22:00 |
+3,160 |
+2,47% |
130,980 |
142,000 |
127,680 |
3,73 Mio. |
|
|
Electronic Arts |
878372 |
129,570 |
22:00 |
+1,070 |
+0,83% |
129,000 |
133,350 |
128,500 |
1,64 Mio. |
|
|
DexCom |
A0D9T1 |
128,370 |
22:00 |
+1,720 |
+1,36% |
128,370 |
128,430 |
126,650 |
1,80 Mio. |
|
|
Illumina |
927079 |
117,930 |
22:00 |
-6,060 |
-4,89% |
117,930 |
119,950 |
123,990 |
2,96 Mio. |
|
|
Datadog |
A2PSFR |
124,270 |
22:00 |
-1,190 |
-0,95% |
123,000 |
124,490 |
125,460 |
3,87 Mio. |
|
|
Moderna |
A2N9D9 |
125,000 |
22:00 |
-0,590 |
-0,47% |
124,930 |
125,730 |
125,590 |
4,44 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,730 |
22:00 |
+0,950 |
+0,79% |
117,370 |
120,910 |
119,780 |
1,47 Mio. |
|
|
Paychex |
868284 |
120,100 |
22:00 |
+1,650 |
+1,39% |
120,100 |
123,470 |
118,450 |
1,54 Mio. |
|
|
DoorDash |
A2QHEA |
113,810 |
22:00 |
-0,500 |
-0,44% |
113,260 |
113,500 |
114,310 |
5,88 Mio. |
|
|
Micron Technology |
869020 |
114,685 |
22:00 |
+2,355 |
+2,10% |
114,700 |
114,750 |
112,330 |
13,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
104,775 |
22:00 |
-1,685 |
-1,58% |
103,740 |
104,270 |
106,460 |
3,90 Mio. |
|
|
Microchip Technology |
886105 |
91,360 |
22:00 |
+1,900 |
+2,12% |
91,360 |
91,380 |
89,460 |
6,08 Mio. |
|
|
CoStar Group |
922134 |
91,230 |
22:00 |
+1,470 |
+1,64% |
91,230 |
93,000 |
89,760 |
1,24 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,590 |
22:00 |
+0,470 |
+0,53% |
88,550 |
88,700 |
88,120 |
3,72 Mio. |
|
|
American Electric Power Compan |
850222 |
88,600 |
22:00 |
+0,350 |
+0,40% |
88,600 |
88,600 |
88,250 |
3,30 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,470 |
22:00 |
+1,640 |
+2,11% |
79,460 |
79,990 |
77,830 |
2,70 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,370 |
22:00 |
+0,570 |
+0,75% |
76,350 |
76,640 |
75,800 |
6,65 Mio. |
|
|
Starbucks Corp |
884437 |
73,110 |
22:00 |
-1,820 |
-2,43% |
73,180 |
73,200 |
74,930 |
22,02 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,350 |
22:00 |
+0,340 |
+0,49% |
70,370 |
70,920 |
70,010 |
6,24 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,810 |
22:00 |
+0,280 |
+0,39% |
71,810 |
71,810 |
71,530 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
69,890 |
22:00 |
-0,610 |
-0,87% |
69,890 |
70,150 |
70,500 |
8,03 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,540 |
22:00 |
+1,870 |
+2,80% |
68,510 |
68,550 |
66,670 |
7,95 Mio. |
|
|
Fastenal Company |
887891 |
68,430 |
22:00 |
+0,340 |
+0,50% |
68,430 |
70,700 |
68,090 |
2,59 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,680 |
22:00 |
-1,300 |
-1,94% |
65,570 |
65,660 |
66,980 |
14,33 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,250 |
22:00 |
-0,020 |
-0,03% |
66,320 |
66,990 |
66,270 |
7,37 Mio. |
|
|
Gilead Sciences |
885823 |
64,780 |
22:00 |
-0,550 |
-0,84% |
64,760 |
64,830 |
65,330 |
6,44 Mio. |
|
|
Fortinet |
A0YEFE |
58,880 |
22:00 |
-6,320 |
-9,69% |
58,950 |
58,980 |
65,200 |
15,87 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
55,000 |
22:00 |
+1,610 |
+3,02% |
54,050 |
55,100 |
53,390 |
12,06 Mio. |
|
|
Copart |
893807 |
55,200 |
22:00 |
+0,800 |
+1,47% |
55,200 |
55,660 |
54,400 |
5,24 Mio. |
|
|
Xcel Energy |
855009 |
54,250 |
22:00 |
+0,460 |
+0,86% |
54,250 |
54,740 |
53,790 |
2,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,270 |
22:00 |
+0,990 |
+2,05% |
48,280 |
50,000 |
48,280 |
1,55 Mio. |
|
|
Cisco Systems |
878841 |
47,120 |
22:00 |
+0,330 |
+0,71% |
47,100 |
47,110 |
46,790 |
17,22 Mio. |
|
|
Comcast Corp |
157484 |
38,675 |
22:00 |
+0,315 |
+0,82% |
38,690 |
38,730 |
38,360 |
22,12 Mio. |
|
|
Exelon Corp |
852011 |
37,410 |
22:00 |
-0,480 |
-1,27% |
37,450 |
37,530 |
37,890 |
6,24 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,350 |
22:00 |
-0,370 |
-1,01% |
36,400 |
36,490 |
36,720 |
7,01 Mio. |
|
|
CSX Corp |
865857 |
33,850 |
22:00 |
+0,280 |
+0,83% |
33,520 |
33,950 |
33,570 |
6,63 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
22:00 |
+0,270 |
+0,80% |
33,830 |
33,890 |
33,560 |
7,46 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,920 |
22:00 |
-0,010 |
-0,03% |
31,920 |
31,930 |
31,930 |
3,70 Mio. |
|
|
Intel Corp |
855681 |
30,900 |
22:00 |
+0,390 |
+1,28% |
30,890 |
30,900 |
30,510 |
36,34 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
22:00 |
+0,280 |
+1,60% |
17,790 |
17,800 |
17,530 |
7,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,950 |
22:00 |
±0,000 |
±0,00% |
7,970 |
7,990 |
7,950 |
35,64 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,120 |
22:00 |
+0,070 |
+2,30% |
3,110 |
3,130 |
3,050 |
15,32 Mio. |
|