| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.557,96 |
23:09 |
-38,69 |
-0,21% |
- |
- |
18.596,65 |
0,00 |
|
|
Advanced Micro Devices |
863186 |
162,660 |
22:00 |
+2,990 |
+1,87% |
162,040 |
162,100 |
159,670 |
76,53 Mio. |
|
|
Tesla |
A1CX3T |
174,870 |
22:00 |
+0,880 |
+0,51% |
174,460 |
174,540 |
173,990 |
59,67 Mio. |
|
|
Apple |
865985 |
189,865 |
22:00 |
+0,145 |
+0,08% |
189,720 |
189,750 |
189,720 |
52,79 Mio. |
|
|
Cisco Systems |
878841 |
48,325 |
22:00 |
-1,345 |
-2,71% |
48,460 |
48,490 |
49,670 |
47,69 Mio. |
|
|
Intel Corp |
855681 |
32,040 |
22:00 |
+0,770 |
+2,46% |
31,890 |
31,900 |
31,270 |
47,67 Mio. |
|
|
Amazon.com |
906866 |
183,600 |
22:00 |
-2,390 |
-1,28% |
183,650 |
183,670 |
185,990 |
38,75 Mio. |
|
|
NVIDIA Corp |
918422 |
943,460 |
22:00 |
-2,840 |
-0,30% |
940,800 |
941,350 |
946,300 |
32,24 Mio. |
|
|
Alphabet |
A14Y6F |
174,110 |
22:00 |
+1,600 |
+0,93% |
173,800 |
173,830 |
172,510 |
27,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,235 |
22:00 |
+0,035 |
+0,43% |
8,220 |
8,230 |
8,200 |
25,91 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,030 |
22:00 |
+2,880 |
+4,11% |
73,010 |
73,080 |
70,150 |
18,11 Mio. |
|
|
Alphabet |
A14Y6H |
175,420 |
22:00 |
+1,540 |
+0,89% |
175,060 |
175,090 |
173,880 |
17,23 Mio. |
|
|
Microsoft Corp |
870747 |
420,930 |
22:00 |
-2,150 |
-0,51% |
420,800 |
420,870 |
423,080 |
17,19 Mio. |
|
|
Meta Platforms |
A1JWVX |
473,150 |
22:00 |
-8,390 |
-1,74% |
472,320 |
472,490 |
481,540 |
16,58 Mio. |
|
|
Micron Technology |
869020 |
127,880 |
22:00 |
+0,070 |
+0,05% |
127,690 |
127,770 |
127,810 |
15,85 Mio. |
|
|
Comcast Corp |
157484 |
39,370 |
22:00 |
+0,120 |
+0,31% |
39,380 |
39,420 |
39,250 |
15,46 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
22:00 |
+0,010 |
+0,33% |
3,040 |
3,050 |
3,040 |
14,87 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,190 |
22:00 |
+2,940 |
+3,26% |
93,050 |
93,400 |
90,250 |
10,90 Mio. |
|
|
Starbucks Corp |
884437 |
75,280 |
22:00 |
-0,420 |
-0,55% |
75,250 |
75,280 |
75,700 |
10,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CSX Corp |
865857 |
33,930 |
22:00 |
+0,090 |
+0,27% |
33,700 |
33,900 |
33,840 |
10,16 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,025 |
22:00 |
+0,095 |
+0,29% |
32,860 |
33,030 |
32,930 |
9,97 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,380 |
22:00 |
+2,080 |
+1,47% |
142,900 |
143,250 |
141,300 |
9,86 Mio. |
|
|
QUALCOMM |
883121 |
193,220 |
22:00 |
-1,390 |
-0,71% |
192,600 |
193,000 |
194,610 |
8,17 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,100 |
22:00 |
+0,200 |
+0,31% |
64,020 |
64,060 |
63,900 |
8,10 Mio. |
|
|
Applied Materials |
865177 |
214,170 |
22:00 |
-3,320 |
-1,53% |
211,250 |
211,900 |
217,490 |
7,57 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
22:00 |
+0,460 |
+2,57% |
18,330 |
18,340 |
17,890 |
7,25 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,145 |
22:00 |
+0,335 |
+0,99% |
33,910 |
34,350 |
33,810 |
6,75 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,070 |
22:00 |
+0,220 |
+0,61% |
36,050 |
36,090 |
35,850 |
6,29 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,330 |
22:00 |
+1,470 |
+2,13% |
68,520 |
70,300 |
68,860 |
6,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
183,150 |
22:00 |
+3,690 |
+2,06% |
182,890 |
183,250 |
179,460 |
5,98 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,940 |
22:00 |
-1,800 |
-2,41% |
72,700 |
72,990 |
74,740 |
5,43 Mio. |
|
|
Exelon Corp |
852011 |
38,620 |
22:00 |
-0,110 |
-0,28% |
37,990 |
38,850 |
38,730 |
5,37 Mio. |
|
|
Texas Instruments |
852654 |
195,000 |
22:00 |
-0,530 |
-0,27% |
194,460 |
195,590 |
195,530 |
5,37 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,900 |
22:00 |
+0,570 |
+0,80% |
71,630 |
72,300 |
71,330 |
5,33 Mio. |
|
|
Microchip Technology |
886105 |
94,240 |
22:00 |
-1,120 |
-1,17% |
94,050 |
94,230 |
95,360 |
5,31 Mio. |
|
|
Copart |
893807 |
54,550 |
22:00 |
-0,760 |
-1,37% |
53,150 |
54,290 |
55,310 |
5,16 Mio. |
|
|
Gilead Sciences |
885823 |
67,875 |
22:00 |
+0,865 |
+1,29% |
67,310 |
67,800 |
67,010 |
4,83 Mio. |
|
|
Fortinet |
A0YEFE |
61,240 |
22:00 |
+0,510 |
+0,84% |
60,800 |
61,170 |
60,730 |
4,44 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,085 |
22:00 |
-0,155 |
-0,29% |
54,090 |
54,250 |
54,240 |
4,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
147,175 |
22:00 |
+1,375 |
+0,94% |
146,500 |
147,200 |
145,800 |
3,82 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
316,760 |
22:00 |
+4,440 |
+1,42% |
316,440 |
316,650 |
312,320 |
3,66 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,080 |
22:00 |
-2,000 |
-1,35% |
141,560 |
141,800 |
148,080 |
3,47 Mio. |
|
|
Datadog |
A2PSFR |
120,580 |
22:00 |
+2,110 |
+1,78% |
120,050 |
121,000 |
118,470 |
3,36 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
216,340 |
22:00 |
-6,970 |
-3,12% |
215,500 |
219,000 |
223,310 |
3,26 Mio. |
|
|
lululemon athletica |
A0MXBY |
338,235 |
22:00 |
-8,615 |
-2,48% |
338,300 |
338,400 |
346,850 |
3,26 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,580 |
22:00 |
+0,900 |
+0,55% |
162,500 |
164,350 |
162,680 |
3,22 Mio. |
|
|
Netflix |
552484 |
610,520 |
22:00 |
-3,000 |
-0,49% |
610,000 |
611,450 |
613,520 |
3,05 Mio. |
|
|
Moderna |
A2N9D9 |
132,640 |
22:00 |
+3,580 |
+2,77% |
132,550 |
132,900 |
129,060 |
3,01 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,020 |
22:00 |
+0,050 |
+0,07% |
77,040 |
77,050 |
76,970 |
2,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
66,800 |
22:00 |
-0,180 |
-0,27% |
65,640 |
67,140 |
66,980 |
2,88 Mio. |
|
|
Broadcom |
A2JG9Z |
1.412,360 |
22:00 |
-23,810 |
-1,66% |
1.407,200 |
1.410,920 |
1.436,170 |
2,84 Mio. |
|
|
Analog Devices |
862485 |
214,070 |
22:00 |
-1,680 |
-0,78% |
199,000 |
214,120 |
215,750 |
2,82 Mio. |
|
|
DoorDash |
A2QHEA |
116,180 |
22:00 |
-0,100 |
-0,09% |
115,990 |
116,490 |
116,280 |
2,74 Mio. |
|
|
Honeywell International |
870153 |
206,655 |
22:00 |
+1,595 |
+0,78% |
205,120 |
207,410 |
205,060 |
2,57 Mio. |
|
|
Adobe |
871981 |
482,820 |
22:00 |
-2,530 |
-0,52% |
483,700 |
484,210 |
485,350 |
2,56 Mio. |
|
|
Xcel Energy |
855009 |
55,815 |
22:00 |
+0,025 |
+0,04% |
55,300 |
56,350 |
55,790 |
2,45 Mio. |
|
|
Amgen |
867900 |
314,720 |
22:00 |
-4,320 |
-1,35% |
310,910 |
316,000 |
319,040 |
2,37 Mio. |
|
|
American Electric Power Compan |
850222 |
92,530 |
22:00 |
+0,560 |
+0,61% |
91,510 |
93,000 |
91,970 |
2,28 Mio. |
|
|
Ross Stores |
870053 |
134,340 |
22:00 |
+1,340 |
+1,01% |
130,000 |
136,000 |
133,000 |
2,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,255 |
22:00 |
+2,455 |
+2,07% |
121,250 |
121,300 |
118,800 |
2,13 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
339,060 |
22:00 |
-4,060 |
-1,18% |
338,500 |
338,980 |
343,120 |
2,06 Mio. |
|
|
DexCom |
A0D9T1 |
131,910 |
22:00 |
+2,200 |
+1,70% |
130,900 |
131,800 |
129,710 |
2,02 Mio. |
|
|
Costco Wholesale Corp |
888351 |
793,070 |
22:00 |
+6,030 |
+0,77% |
791,520 |
793,560 |
787,040 |
2,00 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,170 |
22:00 |
-1,750 |
-0,95% |
180,500 |
191,000 |
183,920 |
1,92 Mio. |
|
|
Workday |
A1J39P |
256,570 |
22:00 |
+5,260 |
+2,09% |
245,000 |
256,570 |
251,310 |
1,89 Mio. |
|
|
Electronic Arts |
878372 |
129,160 |
22:00 |
+1,540 |
+1,21% |
127,100 |
129,000 |
127,620 |
1,87 Mio. |
|
|
PACCAR |
861114 |
105,930 |
22:00 |
-2,150 |
-1,99% |
105,320 |
105,930 |
108,080 |
1,77 Mio. |
|
|
Zscaler |
A2JF28 |
179,310 |
22:00 |
-1,820 |
-1,00% |
179,100 |
180,500 |
181,130 |
1,74 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,260 |
22:00 |
-0,650 |
-0,79% |
80,860 |
81,270 |
81,910 |
1,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
182,210 |
22:00 |
-2,000 |
-1,09% |
181,920 |
182,300 |
184,210 |
1,62 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,610 |
22:00 |
-2,390 |
-0,88% |
265,410 |
269,610 |
272,000 |
1,55 Mio. |
|
|
CoStar Group |
922134 |
88,130 |
22:00 |
-0,350 |
-0,40% |
88,140 |
88,160 |
88,480 |
1,52 Mio. |
|
|
Paychex |
868284 |
125,200 |
22:00 |
+0,830 |
+0,67% |
119,000 |
125,200 |
124,370 |
1,46 Mio. |
|
|
Autodesk |
869964 |
220,350 |
22:00 |
+0,110 |
+0,05% |
220,410 |
220,510 |
220,240 |
1,41 Mio. |
|
|
Marriott International |
913070 |
238,960 |
22:00 |
+2,960 |
+1,25% |
238,950 |
238,980 |
236,000 |
1,28 Mio. |
|
|
Cadence Design Systems |
873567 |
288,930 |
22:00 |
-4,170 |
-1,42% |
286,000 |
292,800 |
293,100 |
1,22 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
440,640 |
22:00 |
+3,150 |
+0,72% |
431,000 |
441,000 |
437,490 |
1,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
194,590 |
22:00 |
-2,150 |
-1,09% |
194,300 |
194,590 |
196,740 |
1,13 Mio. |
|
|
Intuitive Surgical |
888024 |
396,430 |
22:00 |
-2,960 |
-0,74% |
386,000 |
400,560 |
399,390 |
1,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,180 |
22:00 |
-0,290 |
-0,53% |
53,930 |
54,180 |
54,470 |
1,04 Mio. |
|
|
Automatic Data Processing |
850347 |
250,060 |
22:00 |
+3,440 |
+1,39% |
250,000 |
250,000 |
246,620 |
1,03 Mio. |
|
|
Illumina |
927079 |
114,460 |
22:00 |
-0,550 |
-0,48% |
113,200 |
115,760 |
115,010 |
996.920,00 |
|
|
Intuit |
886053 |
653,370 |
22:00 |
-1,760 |
-0,27% |
620,400 |
654,000 |
655,130 |
957.126,00 |
|
|
Biogen |
789617 |
230,040 |
22:00 |
-5,280 |
-2,24% |
225,000 |
229,860 |
235,320 |
936.532,00 |
|
|
MongoDB |
A2DYB1 |
369,940 |
22:00 |
-6,550 |
-1,74% |
367,000 |
369,940 |
376,490 |
813.325,00 |
|
|
Lam Research Corp |
869686 |
942,900 |
22:00 |
-4,850 |
-0,51% |
921,680 |
942,900 |
947,750 |
812.148,00 |
|
|
ASML Holding NV |
A1J85V |
919,540 |
22:00 |
-17,880 |
-1,91% |
915,000 |
919,540 |
937,420 |
798.478,00 |
|
|
Roper Technologies |
883563 |
538,800 |
22:00 |
+7,360 |
+1,38% |
528,000 |
538,980 |
531,440 |
792.058,00 |
|
|
Charter Communications |
A2AJX9 |
277,540 |
22:00 |
+5,770 |
+2,12% |
270,000 |
280,880 |
271,770 |
778.019,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,930 |
22:00 |
-0,200 |
-0,27% |
74,900 |
77,090 |
75,130 |
766.896,00 |
|
|
KLA Corp |
865884 |
749,500 |
22:00 |
-10,220 |
-1,35% |
741,500 |
748,990 |
759,720 |
750.996,00 |
|
|
CDW Corp |
A1W0KL |
224,140 |
22:00 |
+0,700 |
+0,31% |
210,250 |
224,140 |
223,440 |
727.620,00 |
|
|
Synopsys |
883703 |
569,270 |
22:00 |
-10,930 |
-1,88% |
567,170 |
581,370 |
580,200 |
664.672,00 |
|
|
Verisk Analytics |
A0YA2M |
251,480 |
22:00 |
+3,640 |
+1,47% |
219,870 |
280,000 |
247,840 |
605.701,00 |
|
|
IDEXX Laboratories |
888210 |
540,940 |
22:00 |
-7,590 |
-1,38% |
533,670 |
545,000 |
548,530 |
525.185,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,980 |
22:00 |
-10,230 |
-1,05% |
967,450 |
990,000 |
978,210 |
407.577,00 |
|
|
ANSYS |
901492 |
327,430 |
22:00 |
-2,450 |
-0,74% |
322,120 |
331,610 |
329,880 |
369.766,00 |
|
|
MercadoLibre |
A0MYNP |
1.739,150 |
22:00 |
+20,650 |
+1,20% |
1.737,980 |
1.748,000 |
1.718,500 |
338.466,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,980 |
22:00 |
-4,400 |
-0,44% |
1.005,660 |
1.006,420 |
1.010,380 |
310.569,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
691,380 |
22:00 |
-1,020 |
-0,15% |
691,390 |
691,460 |
692,400 |
252.882,00 |
|
|
Booking Holdings |
A2JEXP |
3.735,010 |
22:00 |
-57,520 |
-1,52% |
3.702,000 |
3.746,220 |
3.792,530 |
197.385,00 |
|