| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.526,80 |
24.04. |
+55,33 |
+0,32% |
- |
- |
17.526,80 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
65,530 |
24.04. / 23:27 |
+3,850 |
+6,24% |
65,000 |
65,300 |
65,530 |
12,81 Mio. |
|
|
Illumina |
927079 |
122,870 |
24.04. / 23:26 |
-1,590 |
-1,28% |
123,040 |
124,000 |
122,870 |
1,25 Mio. |
|
|
Old Dominion Freight Line |
923655 |
195,060 |
24.04. / 23:31 |
-24,220 |
-11,05% |
197,000 |
205,000 |
195,060 |
4,48 Mio. |
|
|
CoStar Group |
922134 |
91,950 |
24.04. / 23:30 |
+7,330 |
+8,66% |
92,940 |
94,400 |
91,950 |
4,74 Mio. |
|
|
NVIDIA Corp |
918422 |
796,770 |
24.04. / 23:31 |
-27,460 |
-3,33% |
783,000 |
784,280 |
796,770 |
51,22 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
24.04. / 23:31 |
-0,250 |
-0,37% |
67,430 |
67,900 |
67,520 |
4,26 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,830 |
24.04. / 23:30 |
+1,110 |
+0,78% |
142,900 |
144,000 |
142,830 |
1,02 Mio. |
|
|
Marriott International |
913070 |
244,060 |
24.04. / 23:31 |
+4,370 |
+1,82% |
244,510 |
244,980 |
244,060 |
2,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
176,590 |
24.04. / 23:31 |
-2,950 |
-1,64% |
172,160 |
172,200 |
176,590 |
34,19 Mio. |
|
|
ANSYS |
901492 |
328,570 |
24.04. / 23:28 |
+2,600 |
+0,80% |
327,880 |
336,350 |
328,570 |
219.002,00 |
|
|
Copart |
893807 |
54,930 |
24.04. / 23:30 |
+0,620 |
+1,14% |
55,000 |
55,590 |
54,930 |
3,72 Mio. |
|
|
Costco Wholesale Corp |
888351 |
723,890 |
24.04. / 23:27 |
+1,210 |
+0,17% |
724,250 |
726,000 |
723,890 |
1,21 Mio. |
|
|
IDEXX Laboratories |
888210 |
494,260 |
24.04. / 23:31 |
+0,580 |
+0,12% |
493,010 |
560,000 |
494,260 |
493.145,00 |
|
|
Intuitive Surgical |
888024 |
375,010 |
24.04. / 23:31 |
-2,070 |
-0,55% |
379,910 |
382,490 |
375,010 |
1,33 Mio. |
|
|
Fastenal Company |
887891 |
67,740 |
24.04. / 23:31 |
+0,230 |
+0,34% |
68,020 |
68,750 |
67,740 |
3,09 Mio. |
|
|
AstraZeneca PLC |
886715 |
71,200 |
24.04. / 23:31 |
+0,350 |
+0,49% |
72,100 |
72,400 |
71,200 |
6,14 Mio. |
|
|
Microchip Technology |
886105 |
90,680 |
24.04. / 23:30 |
+4,490 |
+5,21% |
89,690 |
90,400 |
90,680 |
7,14 Mio. |
|
|
Intuit |
886053 |
635,490 |
24.04. / 23:30 |
+4,610 |
+0,73% |
633,070 |
635,490 |
635,490 |
1,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,080 |
24.04. / 23:31 |
+0,050 |
+0,07% |
67,100 |
67,410 |
67,080 |
8,47 Mio. |
|
|
Starbucks Corp |
884437 |
88,750 |
24.04. / 23:29 |
+0,880 |
+1,00% |
88,810 |
88,980 |
88,750 |
7,18 Mio. |
|
|
Synopsys |
883703 |
527,520 |
24.04. / 23:25 |
+0,020 |
+0,00% |
523,720 |
524,500 |
527,520 |
1,43 Mio. |
|
|
Roper Technologies |
883563 |
538,010 |
24.04. / 23:30 |
-1,610 |
-0,30% |
538,020 |
553,950 |
538,010 |
631.599,00 |
|
|
QUALCOMM |
883121 |
163,630 |
24.04. / 23:30 |
+2,280 |
+1,41% |
163,350 |
163,980 |
163,630 |
6,13 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
400,760 |
24.04. / 23:31 |
-4,150 |
-1,02% |
401,220 |
406,400 |
400,760 |
806.473,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
906,540 |
24.04. / 23:22 |
-0,780 |
-0,09% |
908,480 |
906,870 |
906,540 |
373.718,00 |
|
|
Cintas Corp |
880205 |
664,130 |
24.04. / 23:30 |
-2,200 |
-0,33% |
664,150 |
700,000 |
664,130 |
752.060,00 |
|
|
Cisco Systems |
878841 |
48,350 |
24.04. / 23:31 |
+0,030 |
+0,06% |
48,560 |
48,850 |
48,350 |
14,83 Mio. |
|
|
Electronic Arts |
878372 |
128,140 |
24.04. / 23:31 |
+1,000 |
+0,79% |
128,200 |
133,990 |
128,140 |
1,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
277,660 |
24.04. / 23:30 |
-4,100 |
-1,46% |
276,580 |
279,000 |
277,660 |
2,33 Mio. |
|
|
Adobe |
871981 |
477,120 |
24.04. / 23:29 |
+4,220 |
+0,89% |
472,860 |
476,200 |
477,120 |
2,34 Mio. |
|
|
Microsoft Corp |
870747 |
409,060 |
24.04. / 23:31 |
+1,490 |
+0,37% |
401,250 |
401,580 |
409,060 |
15,07 Mio. |
|
|
Honeywell International |
870153 |
194,790 |
24.04. / 23:30 |
-1,370 |
-0,70% |
196,300 |
197,970 |
194,790 |
3,58 Mio. |
|
|
Ross Stores |
870053 |
132,610 |
24.04. / 23:30 |
-0,480 |
-0,36% |
133,060 |
142,000 |
132,610 |
2,37 Mio. |
|
|
Autodesk |
869964 |
215,000 |
24.04. / 23:31 |
-2,930 |
-1,34% |
213,440 |
214,950 |
215,000 |
2,63 Mio. |
|
|
Lam Research Corp |
869686 |
884,890 |
24.04. / 23:29 |
-2,530 |
-0,29% |
860,510 |
865,990 |
884,890 |
1,95 Mio. |
|
|
Micron Technology |
869020 |
111,780 |
24.04. / 23:29 |
-0,680 |
-0,60% |
110,320 |
110,900 |
111,780 |
20,51 Mio. |
|
|
Paychex |
868284 |
122,520 |
24.04. / 23:30 |
+0,900 |
+0,74% |
122,550 |
123,720 |
122,520 |
1,81 Mio. |
|
|
Amgen |
867900 |
273,010 |
24.04. / 23:22 |
-0,530 |
-0,19% |
273,010 |
274,990 |
273,010 |
2,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
169,020 |
24.04. / 23:31 |
+2,120 |
+1,27% |
169,100 |
169,200 |
169,020 |
48,25 Mio. |
|
|
KLA Corp |
865884 |
656,540 |
24.04. / 23:26 |
+8,330 |
+1,29% |
630,300 |
684,000 |
656,540 |
873.448,00 |
|
|
CSX Corp |
865857 |
33,670 |
24.04. / 23:31 |
-1,050 |
-3,02% |
33,940 |
34,150 |
33,670 |
23,77 Mio. |
|
|
Applied Materials |
865177 |
196,060 |
24.04. / 23:30 |
+2,820 |
+1,46% |
192,550 |
195,600 |
196,060 |
4,61 Mio. |
|
|
Advanced Micro Devices |
863186 |
151,740 |
24.04. / 23:31 |
-0,530 |
-0,35% |
149,380 |
149,500 |
151,740 |
43,41 Mio. |
|
|
Analog Devices |
862485 |
196,500 |
24.04. / 23:27 |
+6,570 |
+3,46% |
196,200 |
196,950 |
196,500 |
6,53 Mio. |
|
|
PACCAR |
861114 |
113,740 |
24.04. / 23:30 |
+0,420 |
+0,37% |
114,810 |
115,700 |
113,740 |
2,87 Mio. |
|
|
Intel Corp |
855681 |
34,500 |
24.04. / 23:31 |
+0,220 |
+0,64% |
34,460 |
34,470 |
34,500 |
53,26 Mio. |
|
|
Xcel Energy |
855009 |
55,330 |
24.04. / 23:31 |
+0,060 |
+0,11% |
55,510 |
55,870 |
55,330 |
4,61 Mio. |
|
|
Texas Instruments |
852654 |
174,810 |
24.04. / 23:31 |
+9,340 |
+5,64% |
174,540 |
175,280 |
174,810 |
13,97 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,770 |
24.04. / 23:31 |
+0,210 |
+0,56% |
37,800 |
38,190 |
37,770 |
5,06 Mio. |
|
|
PepsiCo |
851995 |
177,410 |
24.04. / 23:31 |
+6,190 |
+3,62% |
178,410 |
178,880 |
177,410 |
10,02 Mio. |
|
|
Automatic Data Processing |
850347 |
246,610 |
24.04. / 23:31 |
-0,230 |
-0,09% |
248,970 |
249,750 |
246,610 |
1,46 Mio. |
|
|
American Electric Power Compan |
850222 |
86,370 |
24.04. / 23:30 |
+0,810 |
+0,95% |
86,370 |
87,200 |
86,370 |
3,87 Mio. |
|
|
Biogen |
789617 |
201,990 |
24.04. / 23:30 |
+8,810 |
+4,56% |
202,200 |
203,000 |
201,990 |
3,27 Mio. |
|
|
Netflix |
552484 |
555,120 |
24.04. / 23:30 |
-22,630 |
-3,92% |
548,500 |
550,000 |
555,120 |
5,36 Mio. |
|
|
Comcast Corp |
157484 |
40,210 |
24.04. / 23:31 |
-0,150 |
-0,37% |
41,010 |
41,300 |
40,210 |
19,58 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,010 |
24.04. / 23:20 |
-0,430 |
-0,22% |
191,610 |
198,000 |
199,010 |
838.206,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
24.04. / 23:31 |
-0,060 |
-0,71% |
8,360 |
8,400 |
8,380 |
20,32 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
186,160 |
24.04. / 23:30 |
-2,090 |
-1,11% |
186,670 |
189,000 |
186,160 |
2,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
86,720 |
24.04. / 23:31 |
+0,480 |
+0,56% |
86,900 |
87,200 |
86,720 |
2,02 Mio. |
|
|
Marvell Technology |
A3CNLD |
64,850 |
24.04. / 23:29 |
+0,990 |
+1,55% |
63,880 |
64,490 |
64,850 |
9,11 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,310 |
24.04. / 23:30 |
+0,960 |
+2,07% |
46,980 |
47,310 |
47,310 |
1,91 Mio. |
|
|
DoorDash |
A2QHEA |
126,760 |
24.04. / 23:31 |
-2,600 |
-2,01% |
126,250 |
126,650 |
126,760 |
4,31 Mio. |
|
|
Airbnb |
A2QG35 |
162,840 |
24.04. / 23:29 |
+1,890 |
+1,17% |
161,910 |
162,840 |
162,840 |
3,85 Mio. |
|
|
Datadog |
A2PSFR |
127,070 |
24.04. / 23:30 |
+0,630 |
+0,50% |
123,750 |
125,100 |
127,070 |
3,28 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
297,620 |
24.04. / 23:29 |
-2,030 |
-0,68% |
294,000 |
294,800 |
297,620 |
1,66 Mio. |
|
|
Moderna |
A2N9D9 |
108,850 |
24.04. / 23:27 |
+0,960 |
+0,89% |
108,820 |
108,970 |
108,850 |
3,41 Mio. |
|
|
PDD Holdings |
A2JRK6 |
127,550 |
24.04. / 23:31 |
-0,470 |
-0,37% |
126,750 |
127,000 |
127,550 |
7,22 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,340 |
24.04. / 23:31 |
+0,580 |
+1,83% |
32,500 |
33,000 |
32,340 |
11,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.256,820 |
24.04. / 23:29 |
+7,630 |
+0,61% |
1.245,000 |
1.253,000 |
1.256,820 |
2,01 Mio. |
|
|
Zscaler |
A2JF28 |
177,460 |
24.04. / 23:26 |
+0,540 |
+0,31% |
174,730 |
176,690 |
177,460 |
1,37 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.517,520 |
24.04. / 23:30 |
-16,470 |
-0,47% |
3.400,000 |
3.518,000 |
3.517,520 |
155.900,00 |
|
|
MongoDB |
A2DYB1 |
369,290 |
24.04. / 23:21 |
+2,980 |
+0,81% |
358,000 |
363,000 |
369,290 |
1,31 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,670 |
24.04. / 23:26 |
-0,360 |
-1,09% |
32,710 |
33,060 |
32,670 |
11,45 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,790 |
24.04. / 23:31 |
+2,720 |
+3,36% |
80,880 |
81,090 |
83,790 |
6,57 Mio. |
|
|
Charter Communications |
A2AJX9 |
264,700 |
24.04. / 23:31 |
-1,610 |
-0,60% |
264,990 |
269,550 |
264,700 |
1,13 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,660 |
24.04. / 23:31 |
+0,530 |
+0,77% |
70,360 |
71,500 |
69,660 |
1,11 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
24.04. / 23:31 |
±0,000 |
±0,00% |
3,150 |
3,160 |
3,160 |
17,84 Mio. |
|
|
CDW Corp |
A1W0KL |
240,690 |
24.04. / 23:30 |
+0,220 |
+0,09% |
240,330 |
385,100 |
240,690 |
450.709,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,180 |
24.04. / 23:25 |
+0,930 |
+0,57% |
165,620 |
167,450 |
164,180 |
4,71 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,820 |
24.04. / 23:29 |
+0,330 |
+0,11% |
287,250 |
290,200 |
293,820 |
2,85 Mio. |
|
|
Meta Platforms |
A1JWVX |
493,500 |
24.04. / 23:31 |
-2,600 |
-0,52% |
418,430 |
418,850 |
493,500 |
37,77 Mio. |
|
|
ASML Holding NV |
A1J85V |
892,320 |
24.04. / 23:30 |
-9,250 |
-1,03% |
881,000 |
889,990 |
892,320 |
860.552,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,240 |
24.04. / 23:31 |
+0,870 |
+0,43% |
204,940 |
207,270 |
205,240 |
1,29 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,310 |
24.04. / 23:31 |
+0,560 |
+0,79% |
71,400 |
71,640 |
71,310 |
16,60 Mio. |
|
|
Workday |
A1J39P |
255,740 |
24.04. / 23:15 |
-1,080 |
-0,42% |
248,000 |
255,050 |
255,740 |
1,16 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,700 |
24.04. / 23:23 |
+0,350 |
+0,03% |
1.042,000 |
1.049,000 |
1.092,700 |
461.772,00 |
|
|
Tesla |
A1CX3T |
162,130 |
24.04. / 23:31 |
+17,450 |
+12,06% |
160,480 |
160,520 |
162,130 |
181,18 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,040 |
24.04. / 23:31 |
+9,430 |
+4,18% |
233,340 |
236,800 |
235,040 |
3,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
161,100 |
24.04. / 23:31 |
+1,180 |
+0,74% |
156,100 |
156,450 |
161,100 |
19,49 Mio. |
|
|
Alphabet |
A14Y6F |
159,130 |
24.04. / 23:31 |
+0,870 |
+0,55% |
154,190 |
154,650 |
159,130 |
22,78 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,330 |
24.04. / 23:31 |
+0,600 |
+1,12% |
54,340 |
55,000 |
54,330 |
6,94 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,570 |
24.04. / 23:30 |
+0,500 |
+1,31% |
38,770 |
39,000 |
38,570 |
7,25 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,840 |
24.04. / 23:31 |
+0,410 |
+0,64% |
64,470 |
64,800 |
64,840 |
8,19 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
24.04. / 23:29 |
-0,240 |
-1,33% |
17,850 |
17,890 |
17,810 |
10,27 Mio. |
|
|
Fortinet |
A0YEFE |
65,450 |
24.04. / 23:31 |
+0,650 |
+1,00% |
65,110 |
65,500 |
65,450 |
3,82 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
24.04. / 23:30 |
±0,000 |
±0,00% |
222,720 |
224,980 |
222,250 |
1,01 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,390 |
24.04. / 23:19 |
-0,170 |
-0,14% |
122,410 |
123,500 |
122,390 |
1,74 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.370,000 |
24.04. / 23:28 |
-25,000 |
-1,79% |
1.354,000 |
1.364,000 |
1.370,000 |
301.301,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
364,590 |
24.04. / 23:28 |
-0,090 |
-0,02% |
363,560 |
364,250 |
364,590 |
1,26 Mio. |
|
|
DexCom |
A0D9T1 |
137,870 |
24.04. / 23:31 |
+3,870 |
+2,89% |
138,650 |
140,000 |
137,870 |
3,24 Mio. |
|