| 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% |
473,640 |
475,500 |
473,440 |
201,00 |
|
|
Advanced Micro Devices |
863186 |
153,760 |
25.04. / 23:31 |
+2,020 |
+1,33% |
157,220 |
157,500 |
153,760 |
31.773,00 |
|
|
Airbnb |
A2QG35 |
163,010 |
25.04. / 23:24 |
+0,170 |
+0,10% |
162,200 |
163,420 |
163,010 |
343,00 |
|
|
Alphabet |
A14Y6F |
156,000 |
25.04. / 23:31 |
-3,130 |
-1,97% |
174,440 |
174,450 |
156,000 |
128.959,00 |
|
|
Alphabet |
A14Y6H |
157,950 |
25.04. / 23:31 |
-3,150 |
-1,96% |
176,400 |
176,410 |
157,950 |
110.434,00 |
|
|
Amazon.com |
906866 |
173,670 |
25.04. / 23:31 |
-2,920 |
-1,65% |
179,200 |
179,300 |
173,670 |
24.027,00 |
|
|
American Electric Power Compan |
850222 |
86,860 |
25.04. / 22:57 |
+0,490 |
+0,57% |
86,000 |
87,670 |
86,860 |
3,24 Mio. |
|
|
Amgen |
867900 |
269,380 |
25.04. / 23:30 |
-3,630 |
-1,33% |
262,930 |
268,820 |
269,380 |
5,00 |
|
| 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 |
199,000 |
197,940 |
53,00 |
|
|
ANSYS |
901492 |
327,040 |
25.04. / 23:19 |
-1,530 |
-0,47% |
320,000 |
336,350 |
327,040 |
373.967,00 |
|
|
Apple |
865985 |
169,890 |
25.04. / 23:31 |
+0,870 |
+0,51% |
170,030 |
170,060 |
169,890 |
14.588,00 |
|
|
Applied Materials |
865177 |
197,500 |
25.04. / 23:31 |
+1,440 |
+0,73% |
198,290 |
199,650 |
197,500 |
802,00 |
|
|
ASML Holding NV |
A1J85V |
902,510 |
25.04. / 23:24 |
+10,190 |
+1,14% |
913,600 |
914,020 |
902,510 |
1.561,00 |
|
|
AstraZeneca PLC |
886715 |
75,030 |
25.04. / 23:30 |
+3,830 |
+5,38% |
75,390 |
75,460 |
75,030 |
10.158,00 |
|
|
Atlassian Corp |
A3DUN5 |
198,410 |
25.04. / 23:30 |
-0,600 |
-0,30% |
185,500 |
189,700 |
198,410 |
166,00 |
|
|
Autodesk |
869964 |
216,400 |
25.04. / 22:57 |
+1,400 |
+0,65% |
214,510 |
218,000 |
216,400 |
40,00 |
|
|
Automatic Data Processing |
850347 |
246,340 |
25.04. / 22:55 |
-0,270 |
-0,11% |
245,000 |
256,810 |
246,340 |
1,22 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,300 |
25.04. / 22:58 |
+0,630 |
+1,93% |
32,660 |
33,300 |
33,300 |
6,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
202,460 |
25.04. / 23:19 |
+0,470 |
+0,23% |
202,730 |
205,040 |
202,460 |
1,59 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.502,480 |
25.04. / 23:21 |
-15,040 |
-0,43% |
3.106,700 |
3.901,990 |
3.502,480 |
142.949,00 |
|
|
Broadcom |
A2JG9Z |
1.294,420 |
25.04. / 23:30 |
+37,600 |
+2,99% |
1.280,000 |
1.334,390 |
1.294,420 |
709,00 |
|
|
Cadence Design Systems |
873567 |
277,080 |
25.04. / 23:23 |
-0,580 |
-0,21% |
271,110 |
283,000 |
277,080 |
7,00 |
|
|
CDW Corp |
A1W0KL |
243,420 |
25.04. / 23:19 |
+2,730 |
+1,13% |
210,250 |
387,030 |
243,420 |
753.354,00 |
|
|
Charter Communications |
A2AJX9 |
259,100 |
25.04. / 23:31 |
-5,600 |
-2,12% |
252,500 |
263,880 |
259,100 |
2,17 Mio. |
|
|
Cintas Corp |
880205 |
665,250 |
25.04. / 23:16 |
+1,120 |
+0,17% |
553,210 |
1.056,840 |
665,250 |
1,00 |
|
|
Cisco Systems |
878841 |
48,100 |
25.04. / 23:29 |
-0,250 |
-0,52% |
47,910 |
47,950 |
48,100 |
2.099,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,940 |
25.04. / 23:31 |
+1,280 |
+1,84% |
71,190 |
71,590 |
70,940 |
2,43 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,760 |
25.04. / 23:24 |
-0,760 |
-1,13% |
65,600 |
68,260 |
66,760 |
3,46 Mio. |
|
| 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% |
37,700 |
37,850 |
37,870 |
735,00 |
|
|
Constellation Energy Corp |
A3DCXB |
188,010 |
25.04. / 23:31 |
+1,850 |
+0,99% |
161,000 |
194,180 |
188,010 |
2,91 Mio. |
|
|
Copart |
893807 |
55,220 |
25.04. / 23:31 |
+0,290 |
+0,53% |
54,500 |
55,590 |
55,220 |
1,00 |
|
|
CoStar Group |
922134 |
90,340 |
25.04. / 23:09 |
-1,610 |
-1,75% |
36,320 |
91,000 |
90,340 |
2,78 Mio. |
|
|
Costco Wholesale Corp |
888351 |
721,860 |
25.04. / 23:26 |
-2,030 |
-0,28% |
715,000 |
727,000 |
721,860 |
27,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
298,020 |
25.04. / 23:31 |
+0,400 |
+0,13% |
300,130 |
306,000 |
298,020 |
251,00 |
|
|
CSX Corp |
865857 |
34,030 |
25.04. / 23:12 |
+0,360 |
+1,07% |
34,010 |
34,990 |
34,030 |
11,99 Mio. |
|
|
Datadog |
A2PSFR |
125,250 |
25.04. / 23:31 |
-1,820 |
-1,43% |
131,510 |
132,640 |
125,250 |
301,00 |
|
|
DexCom |
A0D9T1 |
138,010 |
25.04. / 23:31 |
+0,140 |
+0,10% |
126,000 |
133,000 |
138,010 |
17,00 |
|
|
Diamondback Energy |
A1J6Y4 |
207,100 |
25.04. / 22:58 |
+1,860 |
+0,91% |
200,000 |
207,100 |
207,100 |
1,09 Mio. |
|
| 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% |
118,000 |
124,000 |
121,690 |
1,77 Mio. |
|
|
DoorDash |
A2QHEA |
128,110 |
25.04. / 23:27 |
+1,350 |
+1,06% |
127,920 |
129,300 |
128,110 |
16,00 |
|
|
Electronic Arts |
878372 |
127,310 |
25.04. / 23:31 |
-0,830 |
-0,65% |
126,070 |
127,200 |
127,310 |
209,00 |
|
|
Exelon Corp |
852011 |
37,660 |
25.04. / 23:20 |
-0,110 |
-0,29% |
33,750 |
38,440 |
37,660 |
3,96 Mio. |
|
|
Fastenal Company |
887891 |
68,140 |
25.04. / 22:57 |
+0,400 |
+0,59% |
67,990 |
70,300 |
68,140 |
10,00 |
|
|
Fortinet |
A0YEFE |
64,030 |
25.04. / 23:29 |
-1,420 |
-2,17% |
63,930 |
65,350 |
64,030 |
3,67 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,950 |
25.04. / 23:31 |
-0,770 |
-0,89% |
84,000 |
92,000 |
85,950 |
1,36 Mio. |
|
|
Gilead Sciences |
885823 |
65,270 |
25.04. / 23:31 |
-1,810 |
-2,70% |
65,040 |
65,880 |
65,270 |
3,00 |
|
|
GlobalFoundries |
A3C6AF |
47,790 |
25.04. / 23:31 |
+0,480 |
+1,01% |
46,020 |
48,880 |
47,790 |
1,10 Mio. |
|
|
Honeywell International |
870153 |
193,020 |
25.04. / 23:30 |
-1,770 |
-0,91% |
192,720 |
194,810 |
193,020 |
2,00 |
|
| 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 |
577,000 |
489,240 |
10,00 |
|
|
Illumina |
927079 |
121,050 |
25.04. / 22:54 |
-1,820 |
-1,48% |
120,050 |
121,590 |
121,050 |
962.789,00 |
|
|
Intel Corp |
855681 |
35,110 |
25.04. / 23:31 |
+0,610 |
+1,77% |
32,650 |
32,680 |
35,110 |
97.504,00 |
|
|
Intuit |
886053 |
626,390 |
25.04. / 23:30 |
-9,100 |
-1,43% |
595,440 |
642,000 |
626,390 |
1,00 |
|
|
Intuitive Surgical |
888024 |
373,120 |
25.04. / 23:28 |
-1,890 |
-0,50% |
368,000 |
395,000 |
373,120 |
48,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
25.04. / 23:00 |
+1,500 |
+4,64% |
33,600 |
33,990 |
33,840 |
14,56 Mio. |
|
|
KLA Corp |
865884 |
672,950 |
25.04. / 23:28 |
+16,410 |
+2,50% |
587,000 |
1.076,710 |
672,950 |
18,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
25.04. / 23:29 |
-0,200 |
-0,52% |
38,300 |
38,430 |
38,370 |
5,00 |
|
|
Lam Research Corp |
869686 |
901,470 |
25.04. / 23:18 |
+16,580 |
+1,87% |
876,290 |
997,160 |
901,470 |
21,00 |
|
|
lululemon athletica |
A0MXBY |
360,000 |
25.04. / 23:31 |
-4,590 |
-1,26% |
355,170 |
368,000 |
360,000 |
12,00 |
|
| 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% |
236,820 |
243,500 |
241,940 |
1,21 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,480 |
25.04. / 23:31 |
+2,630 |
+4,06% |
68,000 |
68,500 |
67,480 |
901,00 |
|
|
MercadoLibre |
A0MYNP |
1.363,830 |
25.04. / 23:31 |
-6,170 |
-0,45% |
1.368,290 |
1.399,000 |
1.363,830 |
1,00 |
|
|
Meta Platforms |
A1JWVX |
441,380 |
25.04. / 23:31 |
-52,120 |
-10,56% |
445,100 |
445,450 |
441,380 |
44.278,00 |
|
|
Microchip Technology |
886105 |
92,210 |
25.04. / 23:30 |
+1,530 |
+1,69% |
91,630 |
94,210 |
92,210 |
1.401,00 |
|
|
Micron Technology |
869020 |
111,580 |
25.04. / 23:30 |
-0,200 |
-0,18% |
112,490 |
112,710 |
111,580 |
16.903,00 |
|
|
Microsoft Corp |
870747 |
399,040 |
25.04. / 23:31 |
-10,020 |
-2,45% |
413,360 |
413,800 |
399,040 |
44.361,00 |
|
|
Moderna |
A2N9D9 |
106,180 |
25.04. / 23:31 |
-2,670 |
-2,45% |
105,780 |
106,800 |
106,180 |
35,00 |
|
|
Mondelez International |
A1J4U0 |
70,800 |
25.04. / 23:31 |
-0,510 |
-0,72% |
70,560 |
71,080 |
70,800 |
30,00 |
|
|
MongoDB |
A2DYB1 |
366,130 |
25.04. / 23:28 |
-3,160 |
-0,86% |
375,000 |
384,000 |
366,130 |
112,00 |
|
| 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% |
53,040 |
56,500 |
53,150 |
10,00 |
|
|
Netflix |
552484 |
564,800 |
25.04. / 23:30 |
+9,680 |
+1,74% |
564,000 |
564,800 |
564,800 |
2.117,00 |
|
|
NVIDIA Corp |
918422 |
826,320 |
25.04. / 23:31 |
+29,550 |
+3,71% |
841,200 |
842,150 |
826,320 |
44.109,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,080 |
25.04. / 23:14 |
+3,040 |
+1,29% |
205,270 |
240,000 |
238,080 |
15,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,130 |
25.04. / 23:31 |
-38,570 |
-3,53% |
875,000 |
1.200,000 |
1.054,130 |
917.937,00 |
|
|
Old Dominion Freight Line |
923655 |
196,660 |
25.04. / 23:31 |
+1,600 |
+0,82% |
155,000 |
219,330 |
196,660 |
10,00 |
|
|
ON Semiconductor Corp |
930124 |
66,380 |
25.04. / 23:25 |
+0,850 |
+1,30% |
66,370 |
67,300 |
66,380 |
65,00 |
|
|
PACCAR |
861114 |
112,620 |
25.04. / 22:57 |
-1,120 |
-0,98% |
110,580 |
125,800 |
112,620 |
3,32 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
288,790 |
25.04. / 23:31 |
-5,030 |
-1,71% |
289,290 |
291,180 |
288,790 |
371,00 |
|
|
Paychex |
868284 |
121,970 |
25.04. / 23:31 |
-0,550 |
-0,45% |
118,300 |
133,000 |
121,970 |
1,20 Mio. |
|
| 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% |
64,300 |
64,430 |
64,100 |
1.477,00 |
|
|
PDD Holdings |
A2JRK6 |
125,790 |
25.04. / 23:31 |
-1,760 |
-1,38% |
128,800 |
128,910 |
125,790 |
19.214,00 |
|
|
PepsiCo |
851995 |
176,680 |
25.04. / 23:19 |
-0,730 |
-0,41% |
175,860 |
176,580 |
176,680 |
132,00 |
|
|
QUALCOMM |
883121 |
163,300 |
25.04. / 23:31 |
-0,330 |
-0,20% |
163,480 |
163,990 |
163,300 |
595,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
890,680 |
25.04. / 22:55 |
-15,860 |
-1,75% |
356,280 |
1.400,000 |
890,680 |
1,00 |
|
|
Roper Technologies |
883563 |
540,410 |
25.04. / 23:27 |
+2,400 |
+0,45% |
539,050 |
554,000 |
540,410 |
552.944,00 |
|
|
Ross Stores |
870053 |
132,150 |
25.04. / 23:31 |
-0,460 |
-0,35% |
105,000 |
148,330 |
132,150 |
2,36 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
25.04. / 23:31 |
-0,140 |
-4,43% |
3,000 |
3,040 |
3,020 |
1,00 |
|
|
Starbucks Corp |
884437 |
87,840 |
25.04. / 23:30 |
-0,910 |
-1,03% |
87,550 |
87,840 |
87,840 |
165,00 |
|
|
Synopsys |
883703 |
530,110 |
25.04. / 23:31 |
+2,590 |
+0,49% |
518,880 |
550,000 |
530,110 |
8,00 |
|
| 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% |
160,650 |
164,430 |
164,050 |
100,00 |
|
|
Take-Two Interactive Software |
914508 |
143,430 |
25.04. / 23:31 |
+0,600 |
+0,42% |
141,000 |
144,570 |
143,430 |
52,00 |
|
|
Tesla |
A1CX3T |
170,180 |
25.04. / 23:31 |
+8,050 |
+4,97% |
172,750 |
172,900 |
170,180 |
100.577,00 |
|
|
Texas Instruments |
852654 |
175,250 |
25.04. / 23:16 |
+0,440 |
+0,25% |
171,720 |
176,250 |
175,250 |
71,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,340 |
25.04. / 23:28 |
-0,450 |
-0,54% |
86,000 |
86,600 |
83,340 |
658,00 |
|
|
Verisk Analytics |
A0YA2M |
222,790 |
25.04. / 23:31 |
+0,540 |
+0,24% |
89,120 |
354,230 |
222,790 |
1,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,700 |
25.04. / 23:30 |
-3,060 |
-0,76% |
380,000 |
405,040 |
397,700 |
787.700,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,600 |
25.04. / 23:31 |
-0,210 |
-1,18% |
17,610 |
17,650 |
17,600 |
237,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
25.04. / 23:31 |
-0,090 |
-1,07% |
8,280 |
8,290 |
8,290 |
312,00 |
|
|
Workday |
A1J39P |
254,060 |
25.04. / 23:31 |
-1,680 |
-0,66% |
222,100 |
260,000 |
254,060 |
1,45 Mio. |
|
| 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% |
50,010 |
55,010 |
55,010 |
6,72 Mio. |
|
|
Zscaler |
A2JF28 |
174,810 |
25.04. / 23:30 |
-2,650 |
-1,49% |
175,500 |
177,400 |
174,810 |
145,00 |
|