| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.280,84 |
27.03. |
+70,30 |
+0,39% |
- |
- |
18.280,84 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
75,610 |
27.03. / 22:17 |
+2,720 |
+3,73% |
75,000 |
75,920 |
75,610 |
9.053,00 |
|
|
Illumina |
927079 |
138,680 |
27.03. / 22:19 |
+4,880 |
+3,65% |
137,710 |
139,240 |
138,680 |
240,00 |
|
|
Old Dominion Freight Line |
923655 |
427,950 |
27.03. / 22:10 |
-5,300 |
-1,22% |
206,000 |
218,000 |
213,975 |
881,00 |
|
|
CoStar Group |
922134 |
96,220 |
27.03. / 22:25 |
+1,070 |
+1,12% |
95,300 |
97,080 |
96,220 |
280,00 |
|
|
NVIDIA Corp |
918422 |
902,500 |
27.03. / 22:30 |
-23,110 |
-2,50% |
898,690 |
898,730 |
902,500 |
752.978,00 |
|
|
Cognizant Technology Solutions |
915272 |
73,620 |
27.03. / 21:26 |
+1,220 |
+1,69% |
72,990 |
73,300 |
73,620 |
2.276,00 |
|
|
Take-Two Interactive Software |
914508 |
146,990 |
27.03. / 22:14 |
+0,320 |
+0,22% |
143,340 |
144,630 |
146,920 |
13.742,00 |
|
|
Marriott International |
913070 |
253,560 |
27.03. / 22:25 |
+1,420 |
+0,56% |
253,010 |
255,490 |
253,560 |
174,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,830 |
27.03. / 22:29 |
+1,570 |
+0,88% |
179,960 |
180,020 |
179,830 |
322.786,00 |
|
|
ANSYS |
901492 |
347,830 |
27.03. / 21:02 |
-2,010 |
-0,57% |
346,910 |
354,850 |
347,930 |
123,00 |
|
|
Copart |
893807 |
57,240 |
27.03. / 22:31 |
+0,020 |
+0,04% |
57,340 |
57,610 |
57,240 |
2.513,00 |
|
|
Costco Wholesale Corp |
888351 |
732,080 |
27.03. / 22:25 |
+0,880 |
+0,12% |
730,450 |
733,180 |
732,080 |
3.293,00 |
|
|
IDEXX Laboratories |
888210 |
539,570 |
27.03. / 22:27 |
+9,030 |
+1,70% |
537,530 |
559,990 |
539,570 |
573,00 |
|
|
Intuitive Surgical |
888024 |
400,100 |
27.03. / 22:11 |
+2,610 |
+0,66% |
400,000 |
401,890 |
400,100 |
809,00 |
|
|
Fastenal Company |
887891 |
77,280 |
27.03. / 21:35 |
+0,510 |
+0,66% |
77,680 |
78,020 |
77,280 |
2.008,00 |
|
|
AstraZeneca PLC |
886715 |
68,260 |
27.03. / 22:13 |
+1,915 |
+2,89% |
68,160 |
68,220 |
68,260 |
11.990,00 |
|
|
Microchip Technology |
886105 |
89,175 |
27.03. / 22:29 |
+2,935 |
+3,40% |
89,200 |
89,260 |
89,190 |
975,00 |
|
|
Intuit |
886053 |
648,740 |
27.03. / 22:21 |
+8,700 |
+1,36% |
647,350 |
650,320 |
648,740 |
35.226,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
73,010 |
27.03. / 22:29 |
+0,600 |
+0,83% |
73,030 |
73,340 |
73,010 |
3.848,00 |
|
|
Starbucks Corp |
884437 |
91,500 |
27.03. / 22:29 |
+1,160 |
+1,28% |
91,460 |
91,500 |
91,500 |
7.776,00 |
|
|
Synopsys |
883703 |
573,350 |
27.03. / 22:27 |
-10,970 |
-1,88% |
567,000 |
575,280 |
573,350 |
1.678,00 |
|
|
Roper Technologies |
883563 |
559,350 |
27.03. / 21:02 |
+4,920 |
+0,89% |
545,000 |
561,790 |
559,180 |
193,00 |
|
|
QUALCOMM |
883121 |
169,130 |
27.03. / 22:16 |
+2,050 |
+1,23% |
168,400 |
169,000 |
169,130 |
25.323,00 |
|
|
Vertex Pharmaceuticals |
882807 |
417,320 |
27.03. / 22:02 |
-0,960 |
-0,23% |
417,000 |
419,250 |
417,320 |
502,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
966,300 |
27.03. / 21:02 |
+3,350 |
+0,35% |
958,000 |
975,550 |
966,300 |
88,00 |
|
|
Cintas Corp |
880205 |
685,640 |
27.03. / 21:25 |
+52,240 |
+8,25% |
665,000 |
688,520 |
685,640 |
676,00 |
|
|
Cisco Systems |
878841 |
49,770 |
27.03. / 22:29 |
+0,230 |
+0,46% |
49,740 |
49,870 |
49,770 |
10.508,00 |
|
|
Electronic Arts |
878372 |
131,870 |
27.03. / 22:24 |
+0,970 |
+0,74% |
130,930 |
132,080 |
131,870 |
290,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
311,340 |
27.03. / 22:11 |
-4,670 |
-1,48% |
310,550 |
312,370 |
311,340 |
931,00 |
|
|
Adobe |
871981 |
504,400 |
27.03. / 22:31 |
-2,900 |
-0,57% |
504,010 |
506,600 |
504,400 |
4.466,00 |
|
|
Microsoft Corp |
870747 |
421,430 |
27.03. / 22:30 |
-0,180 |
-0,04% |
421,050 |
421,450 |
421,430 |
70.533,00 |
|
|
Honeywell International |
870153 |
205,130 |
27.03. / 22:28 |
+4,130 |
+2,05% |
204,550 |
205,000 |
205,130 |
1.609,00 |
|
|
Ross Stores |
870053 |
147,190 |
27.03. / 22:05 |
+2,610 |
+1,81% |
147,190 |
147,230 |
147,190 |
235,00 |
|
|
Autodesk |
869964 |
260,970 |
27.03. / 21:14 |
-0,700 |
-0,27% |
259,000 |
261,920 |
260,970 |
9.214,00 |
|
|
Lam Research Corp |
869686 |
965,670 |
27.03. / 22:26 |
-1,440 |
-0,15% |
958,000 |
975,090 |
965,670 |
1.443,00 |
|
|
Micron Technology |
869020 |
119,250 |
27.03. / 22:30 |
+0,450 |
+0,38% |
119,510 |
119,690 |
119,250 |
249.533,00 |
|
|
Paychex |
868284 |
121,540 |
27.03. / 22:24 |
+1,960 |
+1,64% |
121,490 |
121,690 |
121,530 |
688,00 |
|
|
Amgen |
867900 |
286,300 |
27.03. / 21:02 |
+4,540 |
+1,61% |
287,720 |
289,500 |
286,300 |
2.076,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
173,310 |
27.03. / 22:30 |
+3,700 |
+2,18% |
172,370 |
172,480 |
173,310 |
1,22 Mio. |
|
|
KLA Corp |
865884 |
696,870 |
27.03. / 22:00 |
+8,460 |
+1,23% |
688,010 |
699,500 |
696,870 |
790,00 |
|
|
CSX Corp |
865857 |
36,840 |
27.03. / 21:57 |
+0,700 |
+1,94% |
36,640 |
36,840 |
36,840 |
4.482,00 |
|
|
Applied Materials |
865177 |
208,000 |
27.03. / 22:03 |
+1,330 |
+0,64% |
206,000 |
207,800 |
208,000 |
9.460,00 |
|
|
Advanced Micro Devices |
863186 |
179,590 |
27.03. / 22:30 |
+1,720 |
+0,97% |
178,900 |
179,050 |
179,590 |
222.196,00 |
|
|
Analog Devices |
862485 |
193,330 |
27.03. / 22:00 |
+4,400 |
+2,33% |
192,090 |
193,280 |
193,330 |
1.794,00 |
|
|
PACCAR |
861114 |
124,460 |
27.03. / 21:02 |
+1,480 |
+1,20% |
124,500 |
124,970 |
124,460 |
1.166,00 |
|
|
Intel Corp |
855681 |
43,770 |
27.03. / 22:30 |
+1,780 |
+4,24% |
43,630 |
43,680 |
43,770 |
1,03 Mio. |
|
|
Xcel Energy |
855009 |
53,380 |
27.03. / 21:02 |
+1,600 |
+3,09% |
53,210 |
53,460 |
53,380 |
491,00 |
|
|
Texas Instruments |
852654 |
172,870 |
27.03. / 22:24 |
+4,960 |
+2,95% |
172,950 |
173,160 |
172,870 |
4.031,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,310 |
27.03. / 21:04 |
+0,740 |
+2,02% |
37,090 |
37,400 |
37,310 |
4.510,00 |
|
|
PepsiCo |
851995 |
173,570 |
27.03. / 22:29 |
+0,860 |
+0,50% |
173,540 |
173,880 |
173,570 |
3.446,00 |
|
|
Automatic Data Processing |
850347 |
248,330 |
27.03. / 22:24 |
+3,260 |
+1,33% |
246,940 |
249,970 |
248,330 |
424,00 |
|
|
American Electric Power Compan |
850222 |
84,800 |
27.03. / 21:11 |
+2,330 |
+2,82% |
84,750 |
85,370 |
84,800 |
751,00 |
|
|
Biogen |
789617 |
216,340 |
27.03. / 21:44 |
+4,310 |
+2,03% |
215,800 |
217,790 |
216,340 |
568,00 |
|
|
Netflix |
552484 |
613,530 |
27.03. / 22:23 |
-15,750 |
-2,50% |
614,150 |
616,210 |
613,530 |
11.958,00 |
|
|
Comcast Corp |
157484 |
43,070 |
27.03. / 22:29 |
+0,590 |
+1,39% |
43,110 |
43,240 |
43,070 |
4.012,00 |
|
|
Atlassian Corp |
A3DUN5 |
193,140 |
27.03. / 22:30 |
+1,140 |
+0,59% |
192,640 |
194,190 |
193,140 |
1.494,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,640 |
27.03. / 22:29 |
+0,250 |
+2,98% |
8,660 |
8,680 |
8,640 |
38.660,00 |
|
|
Constellation Energy Corp |
A3DCXB |
184,890 |
27.03. / 22:26 |
-0,470 |
-0,25% |
186,240 |
187,000 |
184,890 |
13.227,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
90,310 |
27.03. / 22:30 |
+1,240 |
+1,39% |
89,910 |
90,210 |
90,310 |
1.352,00 |
|
|
Marvell Technology |
A3CNLD |
72,310 |
27.03. / 22:29 |
+4,050 |
+5,93% |
71,850 |
72,080 |
72,310 |
960.476,00 |
|
|
GlobalFoundries |
A3C6AF |
51,730 |
27.03. / 22:24 |
+0,957 |
+1,88% |
51,710 |
51,770 |
51,730 |
97,00 |
|
|
DoorDash |
A2QHEA |
138,880 |
27.03. / 22:03 |
-1,350 |
-0,96% |
139,000 |
139,500 |
138,880 |
1.268,00 |
|
|
Airbnb |
A2QG35 |
166,410 |
27.03. / 22:29 |
-0,980 |
-0,59% |
166,260 |
166,500 |
166,410 |
4.209,00 |
|
|
Datadog |
A2PSFR |
123,510 |
27.03. / 22:24 |
+0,060 |
+0,05% |
123,070 |
123,160 |
123,510 |
1.042,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
322,250 |
27.03. / 22:30 |
-7,760 |
-2,35% |
321,510 |
322,000 |
322,250 |
11.277,00 |
|
|
Moderna |
A2N9D9 |
110,590 |
27.03. / 22:17 |
+3,200 |
+2,98% |
111,050 |
111,110 |
110,590 |
18.498,00 |
|
|
PDD Holdings |
A2JRK6 |
116,660 |
27.03. / 22:31 |
-3,440 |
-2,86% |
116,760 |
117,120 |
116,660 |
180.617,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,590 |
27.03. / 22:22 |
-0,120 |
-0,39% |
30,530 |
30,770 |
30,590 |
1.990,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.319,440 |
27.03. / 22:29 |
-12,050 |
-0,90% |
1.314,820 |
1.319,990 |
1.318,730 |
55.030,00 |
|
|
Zscaler |
A2JF28 |
193,480 |
27.03. / 22:22 |
-2,230 |
-1,14% |
193,320 |
194,480 |
193,480 |
6.827,00 |
|
|
Booking Holdings |
A2JEXP |
3.673,500 |
27.03. / 21:53 |
+12,420 |
+0,34% |
3.515,320 |
3.700,810 |
3.673,500 |
50,00 |
|
|
MongoDB |
A2DYB1 |
358,800 |
27.03. / 22:28 |
+4,680 |
+1,32% |
357,340 |
359,360 |
358,800 |
1.964,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,090 |
27.03. / 22:13 |
+0,250 |
+0,76% |
33,210 |
33,450 |
33,090 |
1.545,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,210 |
27.03. / 22:30 |
+0,210 |
+0,24% |
86,960 |
87,380 |
87,210 |
1.625,00 |
|
|
Charter Communications |
A2AJX9 |
293,510 |
27.03. / 22:29 |
+5,620 |
+1,95% |
290,000 |
294,250 |
293,510 |
521,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,500 |
27.03. / 22:24 |
+0,040 |
+0,06% |
71,290 |
71,730 |
71,500 |
167,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,900 |
27.03. / 22:30 |
+0,050 |
+1,30% |
3,910 |
3,920 |
3,900 |
40.294,00 |
|
|
CDW Corp |
A1W0KL |
257,870 |
27.03. / 22:24 |
+3,860 |
+1,52% |
250,010 |
258,990 |
257,870 |
96,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,010 |
27.03. / 22:24 |
+0,910 |
+0,56% |
162,010 |
162,650 |
162,010 |
519,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
282,260 |
27.03. / 22:30 |
-4,410 |
-1,54% |
282,000 |
282,590 |
282,260 |
20.975,00 |
|
|
Meta Platforms |
A1JWVX |
493,860 |
27.03. / 22:29 |
-1,940 |
-0,39% |
493,650 |
494,640 |
493,860 |
72.328,00 |
|
|
ASML Holding NV |
A1J85V |
974,010 |
27.03. / 22:02 |
+2,440 |
+0,25% |
969,450 |
970,470 |
974,010 |
9.783,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,530 |
27.03. / 21:43 |
+2,280 |
+1,17% |
197,070 |
198,000 |
196,530 |
737,00 |
|
|
Mondelez International |
A1J4U0 |
70,100 |
27.03. / 22:25 |
+0,055 |
+0,08% |
70,110 |
70,540 |
70,100 |
1.743,00 |
|
|
Workday |
A1J39P |
273,620 |
27.03. / 22:24 |
-3,740 |
-1,35% |
270,000 |
275,330 |
273,620 |
540,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.135,520 |
27.03. / 21:00 |
+0,740 |
+0,07% |
1.120,110 |
1.144,930 |
1.135,520 |
65,00 |
|
|
Tesla |
A1CX3T |
179,860 |
27.03. / 22:30 |
+2,190 |
+1,23% |
177,890 |
177,980 |
179,830 |
1,51 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
245,440 |
27.03. / 22:17 |
+6,370 |
+2,66% |
243,500 |
246,990 |
245,440 |
1.628,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
151,940 |
27.03. / 22:29 |
+0,240 |
+0,16% |
151,690 |
151,790 |
151,940 |
164.735,00 |
|
|
Alphabet |
A14Y6F |
150,870 |
27.03. / 22:29 |
+0,230 |
+0,15% |
150,560 |
150,670 |
150,870 |
134.907,00 |
|
|
Monster Beverage Corp |
A14U5Z |
59,200 |
27.03. / 22:27 |
-0,120 |
-0,20% |
59,210 |
59,860 |
59,200 |
975,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,530 |
27.03. / 22:24 |
+0,160 |
+0,44% |
36,470 |
36,690 |
36,530 |
388.951,00 |
|
|
PayPal Holdings |
A14R7U |
66,570 |
27.03. / 22:24 |
-0,100 |
-0,15% |
66,520 |
66,600 |
66,570 |
45.262,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
21,020 |
27.03. / 22:29 |
+0,510 |
+2,49% |
20,580 |
20,620 |
21,020 |
1,10 Mio. |
|
|
Fortinet |
A0YEFE |
67,270 |
27.03. / 22:15 |
-0,190 |
-0,28% |
66,720 |
67,300 |
67,270 |
11.266,00 |
|
|
Verisk Analytics |
A0YA2M |
233,930 |
27.03. / 21:44 |
+2,790 |
+1,21% |
229,850 |
233,660 |
233,930 |
309,00 |
|
|
Dollar Tree |
A0NFQC |
132,500 |
27.03. / 22:11 |
+4,970 |
+3,90% |
131,010 |
132,490 |
132,500 |
970,00 |
|
|
MercadoLibre |
A0MYNP |
1.522,650 |
27.03. / 22:27 |
-14,250 |
-0,93% |
1.524,210 |
1.536,000 |
1.522,650 |
1.530,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
389,460 |
27.03. / 22:27 |
+3,440 |
+0,89% |
390,030 |
391,190 |
389,460 |
9.747,00 |
|
|
DexCom |
A0D9T1 |
139,480 |
27.03. / 21:35 |
-0,440 |
-0,31% |
139,500 |
140,640 |
139,480 |
4.045,00 |
|