| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.394,31 |
18.04. |
-99,31 |
-0,57% |
- |
- |
17.493,62 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.430,140 |
18.04. / 23:26 |
-13,120 |
-0,38% |
3.400,000 |
3.431,950 |
3.430,140 |
156.720,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,250 |
18.04. / 23:02 |
-28,000 |
-2,00% |
1.352,000 |
1.368,000 |
1.370,250 |
391.352,00 |
|
|
Broadcom |
A2JG9Z |
1.258,990 |
18.04. / 23:31 |
-23,640 |
-1,84% |
1.257,010 |
1.259,000 |
1.258,990 |
2,49 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.101,060 |
18.04. / 22:20 |
+6,180 |
+0,56% |
1.099,910 |
1.130,470 |
1.101,060 |
284.268,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
893,990 |
18.04. / 23:27 |
-7,690 |
-0,85% |
840,000 |
924,800 |
893,990 |
450.630,00 |
|
|
ASML Holding NV |
A1J85V |
889,030 |
18.04. / 23:12 |
-19,510 |
-2,15% |
882,000 |
888,000 |
889,030 |
1,65 Mio. |
|
|
Lam Research Corp |
869686 |
888,920 |
18.04. / 23:30 |
-23,530 |
-2,58% |
882,000 |
886,690 |
888,920 |
2,31 Mio. |
|
|
NVIDIA Corp |
918422 |
846,710 |
18.04. / 23:31 |
+6,360 |
+0,76% |
842,000 |
842,530 |
846,710 |
44,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
711,250 |
18.04. / 23:29 |
-4,170 |
-0,58% |
710,500 |
711,000 |
711,250 |
1,85 Mio. |
|
|
Cintas Corp |
880205 |
662,440 |
18.04. / 23:23 |
-5,420 |
-0,81% |
660,750 |
662,770 |
662,440 |
212.168,00 |
|
|
KLA Corp |
865884 |
644,220 |
18.04. / 23:26 |
-15,140 |
-2,30% |
639,000 |
643,710 |
644,220 |
903.113,00 |
|
|
Netflix |
552484 |
610,560 |
18.04. / 23:31 |
-2,540 |
-0,41% |
580,600 |
581,500 |
610,560 |
8,47 Mio. |
|
|
Intuit |
886053 |
608,380 |
18.04. / 23:30 |
-4,830 |
-0,79% |
605,000 |
608,370 |
608,380 |
791.072,00 |
|
|
Roper Technologies |
883563 |
527,270 |
18.04. / 23:23 |
+0,800 |
+0,15% |
521,490 |
527,620 |
527,270 |
477.376,00 |
|
|
Synopsys |
883703 |
519,710 |
18.04. / 23:28 |
-7,930 |
-1,50% |
516,250 |
519,200 |
519,710 |
1,18 Mio. |
|
|
Meta Platforms |
A1JWVX |
501,800 |
18.04. / 23:31 |
+7,620 |
+1,54% |
501,200 |
502,000 |
501,800 |
14,81 Mio. |
|
|
IDEXX Laboratories |
888210 |
477,790 |
18.04. / 23:23 |
-0,580 |
-0,12% |
476,800 |
515,880 |
477,790 |
399.898,00 |
|
|
Adobe |
871981 |
473,180 |
18.04. / 23:29 |
-1,270 |
-0,27% |
472,010 |
472,980 |
473,180 |
2,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
404,270 |
18.04. / 23:30 |
-7,510 |
-1,82% |
403,700 |
403,900 |
404,270 |
21,03 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
393,480 |
18.04. / 23:28 |
+0,380 |
+0,10% |
392,600 |
407,690 |
393,480 |
949.091,00 |
|
|
Intuitive Surgical |
888024 |
372,630 |
18.04. / 23:31 |
-1,325 |
-0,35% |
385,500 |
386,980 |
372,630 |
2,32 Mio. |
|
|
lululemon athletica |
A0MXBY |
347,510 |
18.04. / 23:29 |
+2,640 |
+0,77% |
346,000 |
347,400 |
347,510 |
2,18 Mio. |
|
|
MongoDB |
A2DYB1 |
335,550 |
18.04. / 23:04 |
-7,200 |
-2,10% |
330,000 |
335,700 |
335,550 |
1,08 Mio. |
|
|
ANSYS |
901492 |
324,500 |
18.04. / 23:26 |
-1,120 |
-0,34% |
320,000 |
336,350 |
324,500 |
208.575,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
294,100 |
18.04. / 23:29 |
+0,410 |
+0,14% |
293,000 |
294,000 |
294,100 |
2,10 Mio. |
|
|
Cadence Design Systems |
873567 |
285,900 |
18.04. / 23:31 |
-7,810 |
-2,66% |
283,090 |
285,800 |
285,900 |
2,70 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
281,140 |
18.04. / 23:31 |
+3,810 |
+1,37% |
280,420 |
281,280 |
281,140 |
3,86 Mio. |
|
|
Amgen |
867900 |
262,750 |
18.04. / 23:27 |
-1,390 |
-0,53% |
262,580 |
263,050 |
262,750 |
2,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
259,820 |
18.04. / 23:14 |
+1,790 |
+0,69% |
253,200 |
265,000 |
259,910 |
855.888,00 |
|
|
Workday |
A1J39P |
255,640 |
18.04. / 23:31 |
-1,380 |
-0,54% |
252,520 |
265,000 |
255,640 |
1,26 Mio. |
|
|
Automatic Data Processing |
850347 |
241,990 |
18.04. / 23:27 |
-0,885 |
-0,36% |
241,180 |
241,980 |
241,990 |
1,45 Mio. |
|
|
Marriott International |
913070 |
236,300 |
18.04. / 22:30 |
-2,200 |
-0,92% |
235,380 |
236,970 |
236,300 |
1,84 Mio. |
|
|
CDW Corp |
A1W0KL |
235,700 |
18.04. / 23:23 |
-1,065 |
-0,45% |
234,550 |
236,240 |
235,700 |
411.118,00 |
|
|
Verisk Analytics |
A0YA2M |
223,330 |
18.04. / 23:23 |
+1,000 |
+0,45% |
222,340 |
223,740 |
223,330 |
676.752,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
219,350 |
18.04. / 23:17 |
-7,570 |
-3,34% |
218,010 |
219,350 |
219,350 |
3,50 Mio. |
|
|
Autodesk |
869964 |
210,630 |
18.04. / 23:27 |
-4,290 |
-2,00% |
207,780 |
217,990 |
210,630 |
4,61 Mio. |
|
|
Old Dominion Freight Line |
923655 |
207,820 |
18.04. / 23:27 |
-2,990 |
-1,42% |
206,830 |
210,160 |
207,820 |
1,07 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
199,600 |
18.04. / 23:02 |
-1,590 |
-0,79% |
198,260 |
203,150 |
199,600 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
194,320 |
18.04. / 23:29 |
-5,570 |
-2,79% |
193,010 |
194,250 |
194,320 |
6,22 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
193,610 |
18.04. / 23:24 |
-1,460 |
-0,75% |
192,960 |
193,600 |
193,610 |
1,09 Mio. |
|
|
Honeywell International |
870153 |
191,080 |
18.04. / 23:27 |
+0,745 |
+0,39% |
191,030 |
192,450 |
191,080 |
2,14 Mio. |
|
|
Biogen |
789617 |
190,520 |
18.04. / 23:17 |
-1,710 |
-0,89% |
190,000 |
195,300 |
190,520 |
1,51 Mio. |
|
|
Analog Devices |
862485 |
187,580 |
18.04. / 23:27 |
-1,900 |
-1,00% |
186,000 |
187,580 |
187,580 |
2,75 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
183,860 |
18.04. / 23:30 |
-1,545 |
-0,83% |
183,450 |
186,000 |
183,860 |
1,65 Mio. |
|
|
Amazon.com |
906866 |
179,220 |
18.04. / 23:29 |
-2,110 |
-1,16% |
178,360 |
178,580 |
179,220 |
30,72 Mio. |
|
|
Zscaler |
A2JF28 |
172,970 |
18.04. / 23:31 |
-0,140 |
-0,08% |
172,000 |
173,450 |
172,970 |
1,66 Mio. |
|
|
PepsiCo |
851995 |
172,270 |
18.04. / 23:28 |
+2,870 |
+1,69% |
171,570 |
172,270 |
172,270 |
5,57 Mio. |
|
|
Apple |
865985 |
167,040 |
18.04. / 23:31 |
-0,960 |
-0,57% |
166,760 |
166,850 |
167,040 |
43,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
163,670 |
18.04. / 23:27 |
-2,080 |
-1,26% |
163,120 |
165,000 |
163,670 |
5,61 Mio. |
|
|
QUALCOMM |
883121 |
161,440 |
18.04. / 23:27 |
-2,850 |
-1,73% |
161,000 |
162,330 |
161,440 |
9,21 Mio. |
|
|
T-Mobile US |
A1T7LU |
160,850 |
18.04. / 23:27 |
+0,750 |
+0,47% |
160,480 |
161,490 |
160,850 |
3,25 Mio. |
|
|
Airbnb |
A2QG35 |
160,100 |
18.04. / 23:29 |
+1,750 |
+1,10% |
159,500 |
160,250 |
160,100 |
3,93 Mio. |
|
|
Alphabet |
A14Y6H |
157,460 |
18.04. / 23:31 |
+0,600 |
+0,38% |
156,750 |
157,450 |
157,460 |
14,02 Mio. |
|
|
Alphabet |
A14Y6F |
156,010 |
18.04. / 23:31 |
+0,502 |
+0,32% |
155,170 |
155,990 |
156,010 |
19,88 Mio. |
|
|
Advanced Micro Devices |
863186 |
155,080 |
18.04. / 23:30 |
+1,075 |
+0,70% |
154,050 |
154,200 |
155,080 |
52,67 Mio. |
|
|
Tesla |
A1CX3T |
149,840 |
18.04. / 23:31 |
-5,610 |
-3,61% |
148,000 |
148,010 |
149,930 |
96,10 Mio. |
|
|
Take-Two Interactive Software |
914508 |
140,640 |
18.04. / 23:00 |
-2,520 |
-1,76% |
140,100 |
140,600 |
140,640 |
1,49 Mio. |
|
|
DexCom |
A0D9T1 |
134,300 |
18.04. / 23:27 |
+0,440 |
+0,33% |
133,000 |
136,500 |
134,300 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,800 |
18.04. / 23:29 |
-1,020 |
-0,77% |
131,740 |
142,000 |
131,800 |
1,51 Mio. |
|
|
DoorDash |
A2QHEA |
130,100 |
18.04. / 23:27 |
-0,810 |
-0,62% |
127,240 |
130,980 |
130,100 |
2,71 Mio. |
|
|
Electronic Arts |
878372 |
125,630 |
18.04. / 23:24 |
-0,680 |
-0,54% |
125,100 |
126,000 |
125,630 |
1,39 Mio. |
|
|
Datadog |
A2PSFR |
125,020 |
18.04. / 23:27 |
+1,470 |
+1,19% |
124,000 |
125,200 |
125,020 |
2,60 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,230 |
18.04. / 23:23 |
-1,590 |
-1,28% |
122,000 |
122,640 |
122,230 |
1,84 Mio. |
|
|
Paychex |
868284 |
117,790 |
18.04. / 23:27 |
-1,350 |
-1,13% |
117,500 |
117,900 |
117,790 |
2,30 Mio. |
|
|
Illumina |
927079 |
116,690 |
18.04. / 22:41 |
-1,610 |
-1,36% |
115,770 |
118,000 |
116,690 |
1,81 Mio. |
|
|
PACCAR |
861114 |
113,760 |
18.04. / 23:29 |
-2,180 |
-1,88% |
113,050 |
114,170 |
113,760 |
2,34 Mio. |
|
|
PDD Holdings |
A2JRK6 |
113,700 |
18.04. / 23:31 |
+0,280 |
+0,25% |
113,600 |
114,100 |
113,700 |
5,14 Mio. |
|
|
Micron Technology |
869020 |
111,930 |
18.04. / 23:31 |
-4,430 |
-3,81% |
110,400 |
110,700 |
111,930 |
32,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
102,000 |
18.04. / 23:27 |
-1,440 |
-1,39% |
101,000 |
101,610 |
102,000 |
1,80 Mio. |
|
|
Starbucks Corp |
884437 |
87,150 |
18.04. / 23:29 |
+0,920 |
+1,07% |
87,000 |
87,090 |
87,150 |
11,40 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,970 |
18.04. / 23:27 |
-0,230 |
-0,27% |
84,800 |
86,000 |
84,970 |
1,82 Mio. |
|
|
Microchip Technology |
886105 |
84,210 |
18.04. / 23:21 |
-0,860 |
-1,01% |
83,550 |
84,500 |
84,210 |
5,26 Mio. |
|
|
CoStar Group |
922134 |
84,180 |
18.04. / 23:27 |
-1,300 |
-1,52% |
83,790 |
84,890 |
84,180 |
1,27 Mio. |
|
|
American Electric Power Compan |
850222 |
82,560 |
18.04. / 23:27 |
+1,300 |
+1,60% |
79,580 |
82,600 |
82,560 |
3,54 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
80,810 |
18.04. / 23:27 |
+0,680 |
+0,85% |
80,500 |
81,000 |
80,810 |
1,92 Mio. |
|
|
AstraZeneca PLC |
886715 |
68,360 |
18.04. / 23:27 |
-0,170 |
-0,25% |
68,100 |
70,000 |
68,360 |
4,01 Mio. |
|
|
Fastenal Company |
887891 |
67,500 |
18.04. / 23:28 |
-0,980 |
-1,43% |
67,480 |
70,300 |
67,500 |
3,58 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,170 |
18.04. / 23:29 |
+0,640 |
+0,96% |
66,800 |
67,410 |
67,170 |
8,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
67,130 |
18.04. / 23:25 |
-0,405 |
-0,60% |
66,530 |
67,560 |
67,130 |
4,60 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,600 |
18.04. / 23:30 |
+0,250 |
+0,38% |
66,580 |
68,340 |
66,600 |
1,08 Mio. |
|
|
Gilead Sciences |
885823 |
66,160 |
18.04. / 23:29 |
-0,770 |
-1,15% |
66,160 |
67,270 |
66,160 |
6,44 Mio. |
|
|
Marvell Technology |
A3CNLD |
65,240 |
18.04. / 23:29 |
-1,230 |
-1,85% |
64,840 |
64,990 |
65,240 |
11,87 Mio. |
|
|
Fortinet |
A0YEFE |
64,030 |
18.04. / 23:29 |
-0,670 |
-1,04% |
63,690 |
64,000 |
64,030 |
3,09 Mio. |
|
|
ON Semiconductor Corp |
930124 |
62,930 |
18.04. / 23:27 |
-1,540 |
-2,39% |
62,600 |
62,900 |
62,930 |
8,44 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,100 |
18.04. / 23:30 |
-1,160 |
-1,83% |
61,950 |
62,120 |
62,100 |
9,24 Mio. |
|
|
Xcel Energy |
855009 |
53,760 |
18.04. / 23:17 |
+0,570 |
+1,07% |
52,100 |
53,760 |
53,760 |
3,09 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,460 |
18.04. / 23:27 |
-0,810 |
-1,49% |
53,200 |
53,790 |
53,460 |
4,76 Mio. |
|
|
Copart |
893807 |
53,200 |
18.04. / 23:30 |
-0,820 |
-1,52% |
52,870 |
55,000 |
53,200 |
3,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,110 |
18.04. / 23:29 |
+0,310 |
+0,65% |
48,060 |
48,230 |
48,110 |
13,08 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,890 |
18.04. / 22:23 |
-0,459 |
-0,97% |
46,500 |
47,300 |
46,890 |
1,41 Mio. |
|
|
Comcast Corp |
157484 |
39,620 |
18.04. / 23:30 |
+0,620 |
+1,59% |
39,140 |
39,850 |
39,620 |
15,68 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,110 |
18.04. / 23:27 |
+0,200 |
+0,54% |
36,790 |
37,110 |
37,110 |
6,77 Mio. |
|
|
Exelon Corp |
852011 |
36,680 |
18.04. / 23:31 |
+0,260 |
+0,71% |
36,360 |
37,080 |
36,680 |
4,40 Mio. |
|
|
Intel Corp |
855681 |
35,040 |
18.04. / 23:31 |
-0,640 |
-1,79% |
34,900 |
34,930 |
35,040 |
42,33 Mio. |
|
|
CSX Corp |
865857 |
34,390 |
18.04. / 23:27 |
+0,230 |
+0,67% |
34,310 |
34,650 |
34,390 |
25,71 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,200 |
18.04. / 23:27 |
+0,160 |
+0,50% |
32,170 |
32,460 |
32,200 |
5,71 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,130 |
18.04. / 23:27 |
+0,270 |
+0,87% |
31,140 |
31,350 |
31,130 |
7,47 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,590 |
18.04. / 23:30 |
-0,040 |
-0,23% |
17,540 |
17,580 |
17,590 |
6,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,310 |
18.04. / 23:30 |
+0,075 |
+0,91% |
8,400 |
8,420 |
8,310 |
22,11 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
18.04. / 23:29 |
-0,040 |
-1,29% |
3,060 |
3,070 |
3,060 |
11,55 Mio. |
|