| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.430,50 |
25.04. |
-96,30 |
-0,55% |
- |
- |
17.430,50 |
0,00 |
|
|
Adobe |
871981 |
473,440 |
25.04. / 23:29 |
-3,680 |
-0,77% |
472,010 |
473,990 |
473,440 |
5.404,00 |
|
|
Advanced Micro Devices |
863186 |
153,760 |
25.04. / 23:31 |
+2,020 |
+1,33% |
155,820 |
156,490 |
153,760 |
343.382,00 |
|
|
Airbnb |
A2QG35 |
163,010 |
25.04. / 23:24 |
+0,170 |
+0,10% |
162,200 |
163,010 |
163,010 |
3.572,00 |
|
|
Alphabet |
A14Y6F |
156,000 |
25.04. / 23:31 |
-3,130 |
-1,97% |
173,890 |
174,150 |
156,000 |
1,18 Mio. |
|
|
Alphabet |
A14Y6H |
157,950 |
25.04. / 23:31 |
-3,150 |
-1,96% |
175,700 |
175,950 |
157,950 |
902.394,00 |
|
|
Amazon.com |
906866 |
173,670 |
25.04. / 23:31 |
-2,920 |
-1,65% |
179,000 |
179,380 |
173,670 |
375.799,00 |
|
|
American Electric Power Compan |
850222 |
86,860 |
25.04. / 22:57 |
+0,490 |
+0,57% |
86,250 |
86,860 |
86,860 |
476,00 |
|
|
Amgen |
867900 |
269,380 |
25.04. / 23:30 |
-3,630 |
-1,33% |
266,150 |
266,980 |
269,380 |
1.640,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
197,940 |
25.04. / 23:29 |
+1,440 |
+0,73% |
193,560 |
196,700 |
197,940 |
802,00 |
|
|
ANSYS |
901492 |
327,040 |
25.04. / 23:19 |
-1,530 |
-0,47% |
320,000 |
329,440 |
327,040 |
454,00 |
|
|
Apple |
865985 |
169,890 |
25.04. / 23:31 |
+0,870 |
+0,51% |
170,040 |
170,440 |
169,890 |
215.772,00 |
|
|
Applied Materials |
865177 |
197,500 |
25.04. / 23:31 |
+1,440 |
+0,73% |
195,150 |
198,600 |
197,500 |
8.071,00 |
|
|
ASML Holding NV |
A1J85V |
902,510 |
25.04. / 23:24 |
+10,190 |
+1,14% |
895,000 |
915,770 |
902,510 |
12.977,00 |
|
|
AstraZeneca PLC |
886715 |
75,030 |
25.04. / 23:30 |
+3,830 |
+5,38% |
74,570 |
75,380 |
75,030 |
54.682,00 |
|
|
Atlassian Corp |
A3DUN5 |
198,410 |
25.04. / 23:30 |
-0,600 |
-0,30% |
183,000 |
184,900 |
198,410 |
12.006,00 |
|
|
Autodesk |
869964 |
216,400 |
25.04. / 22:57 |
+1,400 |
+0,65% |
213,560 |
216,560 |
216,400 |
1.891,00 |
|
|
Automatic Data Processing |
850347 |
246,340 |
25.04. / 22:55 |
-0,270 |
-0,11% |
238,940 |
245,000 |
246,340 |
932,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,300 |
25.04. / 22:58 |
+0,630 |
+1,93% |
32,710 |
33,080 |
33,300 |
1.323,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
202,460 |
25.04. / 23:19 |
+0,470 |
+0,23% |
201,300 |
202,460 |
202,460 |
2.179,00 |
|
|
Booking Holdings |
A2JEXP |
3.502,480 |
25.04. / 23:21 |
-15,040 |
-0,43% |
3.150,000 |
3.656,230 |
3.502,480 |
66,00 |
|
|
Broadcom |
A2JG9Z |
1.294,420 |
25.04. / 23:30 |
+37,600 |
+2,99% |
1.297,550 |
1.305,440 |
1.294,420 |
10.239,00 |
|
|
Cadence Design Systems |
873567 |
277,080 |
25.04. / 23:23 |
-0,580 |
-0,21% |
274,000 |
279,000 |
277,080 |
2.678,00 |
|
|
CDW Corp |
A1W0KL |
243,420 |
25.04. / 23:19 |
+2,730 |
+1,13% |
213,520 |
243,420 |
243,420 |
169,00 |
|
|
Charter Communications |
A2AJX9 |
259,100 |
25.04. / 23:31 |
-5,600 |
-2,12% |
250,000 |
252,750 |
259,100 |
10.893,00 |
|
|
Cintas Corp |
880205 |
665,250 |
25.04. / 23:16 |
+1,120 |
+0,17% |
645,290 |
663,570 |
665,250 |
136,00 |
|
|
Cisco Systems |
878841 |
48,100 |
25.04. / 23:29 |
-0,250 |
-0,52% |
48,000 |
48,200 |
48,100 |
39.322,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,940 |
25.04. / 23:31 |
+1,280 |
+1,84% |
29,990 |
70,940 |
70,940 |
4.318,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,760 |
25.04. / 23:24 |
-0,760 |
-1,13% |
65,600 |
66,580 |
66,760 |
1.998,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,870 |
25.04. / 23:29 |
-2,340 |
-5,82% |
37,610 |
37,700 |
37,870 |
14.203,00 |
|
|
Constellation Energy Corp |
A3DCXB |
188,010 |
25.04. / 23:31 |
+1,850 |
+0,99% |
185,500 |
188,000 |
188,010 |
2.049,00 |
|
|
Copart |
893807 |
55,220 |
25.04. / 23:31 |
+0,290 |
+0,53% |
54,800 |
55,010 |
55,220 |
1.737,00 |
|
|
CoStar Group |
922134 |
90,340 |
25.04. / 23:09 |
-1,610 |
-1,75% |
87,620 |
89,460 |
90,340 |
3.903,00 |
|
|
Costco Wholesale Corp |
888351 |
721,860 |
25.04. / 23:26 |
-2,030 |
-0,28% |
719,000 |
720,000 |
721,860 |
1.953,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
298,020 |
25.04. / 23:31 |
+0,400 |
+0,13% |
300,350 |
303,100 |
298,020 |
4.484,00 |
|
|
CSX Corp |
865857 |
34,030 |
25.04. / 23:12 |
+0,360 |
+1,07% |
33,250 |
34,000 |
34,030 |
2.522,00 |
|
|
Datadog |
A2PSFR |
125,250 |
25.04. / 23:31 |
-1,820 |
-1,43% |
128,260 |
130,500 |
125,250 |
27.351,00 |
|
|
DexCom |
A0D9T1 |
138,010 |
25.04. / 23:31 |
+0,140 |
+0,10% |
131,250 |
131,800 |
138,010 |
4.440,00 |
|
|
Diamondback Energy |
A1J6Y4 |
207,100 |
25.04. / 22:58 |
+1,860 |
+0,91% |
204,550 |
207,100 |
207,100 |
538,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,690 |
25.04. / 23:30 |
-0,700 |
-0,57% |
120,010 |
121,390 |
121,690 |
10,00 |
|
|
DoorDash |
A2QHEA |
128,110 |
25.04. / 23:27 |
+1,350 |
+1,06% |
128,200 |
128,800 |
128,110 |
5.534,00 |
|
|
Electronic Arts |
878372 |
127,310 |
25.04. / 23:31 |
-0,830 |
-0,65% |
124,010 |
126,900 |
127,310 |
1.105,00 |
|
|
Exelon Corp |
852011 |
37,660 |
25.04. / 23:20 |
-0,110 |
-0,29% |
37,170 |
37,550 |
37,660 |
800,00 |
|
|
Fastenal Company |
887891 |
68,140 |
25.04. / 22:57 |
+0,400 |
+0,59% |
66,830 |
67,970 |
68,140 |
1.154,00 |
|
|
Fortinet |
A0YEFE |
64,030 |
25.04. / 23:29 |
-1,420 |
-2,17% |
64,250 |
64,450 |
64,030 |
5.898,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,950 |
25.04. / 23:31 |
-0,770 |
-0,89% |
85,350 |
85,950 |
85,950 |
1.366,00 |
|
|
Gilead Sciences |
885823 |
65,270 |
25.04. / 23:31 |
-1,810 |
-2,70% |
65,110 |
65,660 |
65,270 |
3.642,00 |
|
|
GlobalFoundries |
A3C6AF |
47,790 |
25.04. / 23:31 |
+0,480 |
+1,01% |
47,570 |
47,750 |
47,790 |
882,00 |
|
|
Honeywell International |
870153 |
193,020 |
25.04. / 23:30 |
-1,770 |
-0,91% |
191,340 |
192,350 |
193,020 |
1.334,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
489,240 |
25.04. / 23:19 |
-5,020 |
-1,02% |
476,000 |
489,010 |
489,240 |
98,00 |
|
|
Illumina |
927079 |
121,050 |
25.04. / 22:54 |
-1,820 |
-1,48% |
117,790 |
121,050 |
121,050 |
562,00 |
|
|
Intel Corp |
855681 |
35,110 |
25.04. / 23:31 |
+0,610 |
+1,77% |
32,110 |
32,190 |
35,110 |
1,56 Mio. |
|
|
Intuit |
886053 |
626,390 |
25.04. / 23:30 |
-9,100 |
-1,43% |
614,480 |
626,390 |
626,390 |
138,00 |
|
|
Intuitive Surgical |
888024 |
373,120 |
25.04. / 23:28 |
-1,890 |
-0,50% |
369,000 |
371,790 |
373,120 |
412,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
25.04. / 23:00 |
+1,500 |
+4,64% |
33,340 |
33,840 |
33,840 |
6.146,00 |
|
|
KLA Corp |
865884 |
672,950 |
25.04. / 23:28 |
+16,410 |
+2,50% |
634,870 |
686,750 |
672,950 |
483,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
25.04. / 23:29 |
-0,200 |
-0,52% |
38,000 |
38,280 |
38,370 |
1.883,00 |
|
|
Lam Research Corp |
869686 |
901,470 |
25.04. / 23:18 |
+16,580 |
+1,87% |
867,010 |
905,000 |
901,470 |
2.304,00 |
|
|
lululemon athletica |
A0MXBY |
360,000 |
25.04. / 23:31 |
-4,590 |
-1,26% |
359,700 |
361,500 |
360,000 |
1.752,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,940 |
25.04. / 23:19 |
-2,120 |
-0,87% |
241,800 |
241,940 |
241,940 |
795,00 |
|
|
Marvell Technology |
A3CNLD |
67,480 |
25.04. / 23:31 |
+2,630 |
+4,06% |
67,750 |
68,210 |
67,480 |
33.243,00 |
|
|
MercadoLibre |
A0MYNP |
1.363,830 |
25.04. / 23:31 |
-6,170 |
-0,45% |
1.376,000 |
1.392,000 |
1.363,830 |
346,00 |
|
|
Meta Platforms |
A1JWVX |
441,380 |
25.04. / 23:31 |
-52,120 |
-10,56% |
445,000 |
446,000 |
441,380 |
441.212,00 |
|
|
Microchip Technology |
886105 |
92,210 |
25.04. / 23:30 |
+1,530 |
+1,69% |
90,700 |
92,260 |
92,210 |
5.352,00 |
|
|
Micron Technology |
869020 |
111,580 |
25.04. / 23:30 |
-0,200 |
-0,18% |
111,000 |
111,290 |
111,580 |
201.276,00 |
|
|
Microsoft Corp |
870747 |
399,040 |
25.04. / 23:31 |
-10,020 |
-2,45% |
413,900 |
414,770 |
399,040 |
424.692,00 |
|
|
Moderna |
A2N9D9 |
106,180 |
25.04. / 23:31 |
-2,670 |
-2,45% |
105,560 |
106,000 |
106,180 |
5.808,00 |
|
|
Mondelez International |
A1J4U0 |
70,800 |
25.04. / 23:31 |
-0,510 |
-0,72% |
70,550 |
70,610 |
70,800 |
3.249,00 |
|
|
MongoDB |
A2DYB1 |
366,130 |
25.04. / 23:28 |
-3,160 |
-0,86% |
380,000 |
382,000 |
366,130 |
8.269,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,150 |
25.04. / 22:57 |
-1,180 |
-2,17% |
52,050 |
53,010 |
53,150 |
1.368,00 |
|
|
Netflix |
552484 |
564,800 |
25.04. / 23:30 |
+9,680 |
+1,74% |
561,100 |
564,800 |
564,800 |
15.655,00 |
|
|
NVIDIA Corp |
918422 |
826,320 |
25.04. / 23:31 |
+29,550 |
+3,71% |
837,100 |
839,800 |
826,320 |
588.734,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,080 |
25.04. / 23:14 |
+3,040 |
+1,29% |
229,010 |
238,890 |
238,080 |
1.665,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,130 |
25.04. / 23:31 |
-38,570 |
-3,53% |
1.030,000 |
1.054,000 |
1.054,130 |
43,00 |
|
|
Old Dominion Freight Line |
923655 |
196,660 |
25.04. / 23:31 |
+1,600 |
+0,82% |
186,160 |
191,000 |
196,660 |
1.613,00 |
|
|
ON Semiconductor Corp |
930124 |
66,380 |
25.04. / 23:25 |
+0,850 |
+1,30% |
66,120 |
66,400 |
66,380 |
8.552,00 |
|
|
PACCAR |
861114 |
112,620 |
25.04. / 22:57 |
-1,120 |
-0,98% |
110,580 |
112,390 |
112,620 |
233,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
288,790 |
25.04. / 23:31 |
-5,030 |
-1,71% |
290,230 |
291,000 |
288,790 |
8.979,00 |
|
|
Paychex |
868284 |
121,970 |
25.04. / 23:31 |
-0,550 |
-0,45% |
120,890 |
121,450 |
121,970 |
561,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,100 |
25.04. / 23:29 |
-0,740 |
-1,14% |
64,360 |
64,700 |
64,100 |
55.146,00 |
|
|
PDD Holdings |
A2JRK6 |
125,790 |
25.04. / 23:31 |
-1,760 |
-1,38% |
128,700 |
128,980 |
125,790 |
158.884,00 |
|
|
PepsiCo |
851995 |
176,680 |
25.04. / 23:19 |
-0,730 |
-0,41% |
174,100 |
175,600 |
176,680 |
3.705,00 |
|
|
QUALCOMM |
883121 |
163,300 |
25.04. / 23:31 |
-0,330 |
-0,20% |
163,000 |
163,600 |
163,300 |
9.371,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
890,680 |
25.04. / 22:55 |
-15,860 |
-1,75% |
808,000 |
889,900 |
890,680 |
146,00 |
|
|
Roper Technologies |
883563 |
540,410 |
25.04. / 23:27 |
+2,400 |
+0,45% |
445,000 |
553,000 |
540,410 |
331,00 |
|
|
Ross Stores |
870053 |
132,150 |
25.04. / 23:31 |
-0,460 |
-0,35% |
130,000 |
131,950 |
132,150 |
101,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
25.04. / 23:31 |
-0,140 |
-4,43% |
3,010 |
3,020 |
3,020 |
27.211,00 |
|
|
Starbucks Corp |
884437 |
87,840 |
25.04. / 23:30 |
-0,910 |
-1,03% |
87,840 |
88,000 |
87,840 |
11.304,00 |
|
|
Synopsys |
883703 |
530,110 |
25.04. / 23:31 |
+2,590 |
+0,49% |
521,050 |
531,700 |
530,110 |
1.803,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,050 |
25.04. / 23:28 |
-0,130 |
-0,08% |
162,000 |
164,000 |
164,050 |
32.545,00 |
|
|
Take-Two Interactive Software |
914508 |
143,430 |
25.04. / 23:31 |
+0,600 |
+0,42% |
141,000 |
143,390 |
143,430 |
1.997,00 |
|
|
Tesla |
A1CX3T |
170,180 |
25.04. / 23:31 |
+8,050 |
+4,97% |
169,500 |
170,300 |
170,180 |
1,71 Mio. |
|
|
Texas Instruments |
852654 |
175,250 |
25.04. / 23:16 |
+0,440 |
+0,25% |
173,000 |
174,880 |
175,250 |
1.872,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,340 |
25.04. / 23:28 |
-0,450 |
-0,54% |
85,000 |
87,000 |
83,340 |
14.837,00 |
|
|
Verisk Analytics |
A0YA2M |
222,790 |
25.04. / 23:31 |
+0,540 |
+0,24% |
216,100 |
222,000 |
222,790 |
117,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,700 |
25.04. / 23:30 |
-3,060 |
-0,76% |
390,440 |
396,730 |
397,700 |
258,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,600 |
25.04. / 23:31 |
-0,210 |
-1,18% |
17,600 |
17,660 |
17,600 |
24.241,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
25.04. / 23:31 |
-0,090 |
-1,07% |
8,260 |
8,290 |
8,290 |
23.632,00 |
|
|
Workday |
A1J39P |
254,060 |
25.04. / 23:31 |
-1,680 |
-0,66% |
250,000 |
257,000 |
254,060 |
553,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,010 |
25.04. / 23:31 |
-0,320 |
-0,58% |
54,560 |
54,890 |
55,010 |
565,00 |
|
|
Zscaler |
A2JF28 |
174,810 |
25.04. / 23:30 |
-2,650 |
-1,49% |
177,410 |
178,500 |
174,810 |
5.475,00 |
|