| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.440,69 |
30.04. |
-342,02 |
-1,92% |
- |
- |
17.782,71 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.452,231 |
30.04. / 22:42 |
-62,569 |
-1,78% |
3.400,000 |
3.500,380 |
3.514,800 |
232.226,00 |
|
|
MercadoLibre |
A0MYNP |
1.459,950 |
30.04. / 23:08 |
+21,590 |
+1,50% |
1.430,000 |
1.457,990 |
1.438,360 |
547.940,00 |
|
|
Broadcom |
A2JG9Z |
1.299,060 |
30.04. / 23:27 |
-39,560 |
-2,96% |
1.288,210 |
1.296,890 |
1.338,620 |
2,21 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.013,260 |
30.04. / 23:04 |
-23,780 |
-2,29% |
987,870 |
1.070,000 |
1.037,040 |
528.901,00 |
|
|
Lam Research Corp |
869686 |
894,240 |
30.04. / 23:31 |
-34,570 |
-3,72% |
883,300 |
892,990 |
928,810 |
973.684,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
890,590 |
30.04. / 23:30 |
-1,890 |
-0,21% |
853,770 |
963,000 |
892,480 |
636.697,00 |
|
|
ASML Holding NV |
A1J85V |
872,470 |
30.04. / 23:16 |
-37,300 |
-4,10% |
865,000 |
871,890 |
909,770 |
1,09 Mio. |
|
|
NVIDIA Corp |
918422 |
863,487 |
30.04. / 23:31 |
-14,083 |
-1,60% |
848,800 |
849,720 |
877,570 |
36,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,630 |
30.04. / 23:28 |
-3,700 |
-0,51% |
722,650 |
724,290 |
726,330 |
1,73 Mio. |
|
|
KLA Corp |
865884 |
688,730 |
30.04. / 23:31 |
-25,200 |
-3,53% |
680,100 |
687,490 |
713,930 |
902.176,00 |
|
|
Cintas Corp |
880205 |
657,990 |
30.04. / 22:40 |
-7,840 |
-1,18% |
657,500 |
700,000 |
665,830 |
418.550,00 |
|
|
Intuit |
886053 |
625,620 |
30.04. / 23:00 |
-12,770 |
-2,00% |
622,000 |
627,000 |
638,390 |
1,31 Mio. |
|
|
Netflix |
552484 |
550,620 |
30.04. / 23:30 |
-8,870 |
-1,59% |
548,150 |
549,940 |
559,490 |
3,36 Mio. |
|
|
Synopsys |
883703 |
530,590 |
30.04. / 23:02 |
-14,170 |
-2,60% |
529,670 |
532,500 |
544,760 |
741.241,00 |
|
|
Roper Technologies |
883563 |
511,110 |
30.04. / 22:29 |
-2,470 |
-0,48% |
508,000 |
511,460 |
513,580 |
901.777,00 |
|
|
IDEXX Laboratories |
888210 |
492,760 |
30.04. / 22:51 |
-12,580 |
-2,49% |
492,090 |
504,000 |
505,340 |
754.739,00 |
|
|
Adobe |
871981 |
462,570 |
30.04. / 23:22 |
-10,500 |
-2,22% |
463,020 |
465,000 |
473,070 |
3,22 Mio. |
|
|
Meta Platforms |
A1JWVX |
430,170 |
30.04. / 23:31 |
-2,450 |
-0,57% |
427,400 |
427,600 |
432,620 |
18,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
392,770 |
30.04. / 22:53 |
-3,430 |
-0,87% |
391,160 |
408,740 |
396,200 |
1,73 Mio. |
|
|
Microsoft Corp |
870747 |
389,330 |
30.04. / 23:31 |
-12,920 |
-3,21% |
390,390 |
390,570 |
402,250 |
28,78 Mio. |
|
|
Intuitive Surgical |
888024 |
370,480 |
30.04. / 22:51 |
-3,660 |
-0,98% |
370,000 |
375,000 |
374,140 |
1,21 Mio. |
|
|
MongoDB |
A2DYB1 |
365,180 |
30.04. / 23:28 |
-6,760 |
-1,82% |
368,800 |
372,950 |
371,940 |
1,08 Mio. |
|
|
lululemon athletica |
A0MXBY |
360,670 |
30.04. / 23:30 |
-3,290 |
-0,90% |
358,560 |
360,600 |
363,960 |
1,59 Mio. |
|
|
ANSYS |
901492 |
324,830 |
30.04. / 22:50 |
-5,040 |
-1,53% |
324,350 |
327,000 |
329,870 |
422.243,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
292,330 |
30.04. / 23:30 |
-11,710 |
-3,85% |
290,000 |
291,850 |
304,040 |
1,93 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,890 |
30.04. / 23:30 |
-2,520 |
-0,86% |
289,000 |
289,940 |
293,410 |
3,17 Mio. |
|
|
Cadence Design Systems |
873567 |
275,520 |
30.04. / 23:28 |
-6,970 |
-2,47% |
276,510 |
280,000 |
282,490 |
1,71 Mio. |
|
|
Amgen |
867900 |
274,130 |
30.04. / 23:29 |
-2,250 |
-0,81% |
269,750 |
274,690 |
276,380 |
2,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
255,940 |
30.04. / 23:08 |
-3,820 |
-1,47% |
251,300 |
263,000 |
259,760 |
1,60 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
256,190 |
30.04. / 23:30 |
+9,060 |
+3,67% |
253,020 |
254,600 |
247,130 |
4,80 Mio. |
|
|
Workday |
A1J39P |
244,730 |
30.04. / 23:30 |
-4,040 |
-1,62% |
241,000 |
244,690 |
248,770 |
2,67 Mio. |
|
|
CDW Corp |
A1W0KL |
241,850 |
30.04. / 23:30 |
-4,090 |
-1,66% |
241,440 |
386,970 |
245,940 |
939.021,00 |
|
|
Automatic Data Processing |
850347 |
241,890 |
30.04. / 22:58 |
-2,060 |
-0,84% |
241,940 |
244,000 |
243,950 |
1,95 Mio. |
|
|
Marriott International |
913070 |
236,130 |
30.04. / 23:28 |
-4,360 |
-1,81% |
236,200 |
237,000 |
240,490 |
1,86 Mio. |
|
|
Verisk Analytics |
A0YA2M |
217,890 |
30.04. / 22:56 |
-3,960 |
-1,78% |
217,870 |
247,970 |
221,850 |
1,46 Mio. |
|
|
Biogen |
789617 |
214,820 |
30.04. / 22:50 |
-0,680 |
-0,32% |
211,310 |
218,000 |
215,500 |
1,23 Mio. |
|
|
Autodesk |
869964 |
212,850 |
30.04. / 23:23 |
-3,930 |
-1,81% |
212,480 |
214,970 |
216,780 |
1,43 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,050 |
30.04. / 23:08 |
-4,810 |
-2,34% |
198,900 |
200,500 |
205,860 |
2,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
200,610 |
30.04. / 23:30 |
-3,290 |
-1,61% |
196,000 |
199,970 |
203,900 |
2,67 Mio. |
|
|
Applied Materials |
865177 |
198,580 |
30.04. / 23:17 |
-6,680 |
-3,25% |
196,000 |
197,000 |
205,260 |
3,90 Mio. |
|
|
Honeywell International |
870153 |
192,720 |
30.04. / 23:30 |
-1,050 |
-0,54% |
192,440 |
193,990 |
193,770 |
3,13 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
185,920 |
30.04. / 23:14 |
-2,690 |
-1,43% |
185,000 |
189,620 |
188,610 |
2,17 Mio. |
|
|
Tesla |
A1CX3T |
183,400 |
30.04. / 23:31 |
-10,650 |
-5,49% |
181,000 |
181,020 |
194,050 |
127,01 Mio. |
|
|
Old Dominion Freight Line |
923655 |
181,710 |
30.04. / 22:53 |
-2,530 |
-1,37% |
180,680 |
183,000 |
184,240 |
1,82 Mio. |
|
|
Texas Instruments |
852654 |
176,320 |
30.04. / 23:20 |
-2,970 |
-1,66% |
175,200 |
175,990 |
179,290 |
6,44 Mio. |
|
|
PepsiCo |
851995 |
175,860 |
30.04. / 23:14 |
-0,280 |
-0,16% |
175,300 |
176,500 |
176,140 |
4,47 Mio. |
|
|
Amazon.com |
906866 |
175,670 |
30.04. / 23:31 |
-5,290 |
-2,92% |
177,150 |
177,200 |
180,960 |
94,61 Mio. |
|
|
Zscaler |
A2JF28 |
172,920 |
30.04. / 23:15 |
-6,120 |
-3,42% |
170,230 |
172,400 |
179,040 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
172,360 |
30.04. / 23:26 |
-4,710 |
-2,66% |
171,000 |
172,000 |
177,070 |
2,67 Mio. |
|
|
Apple |
865985 |
170,000 |
30.04. / 23:30 |
-3,500 |
-2,02% |
170,030 |
170,080 |
173,500 |
65,93 Mio. |
|
|
QUALCOMM |
883121 |
165,850 |
30.04. / 23:31 |
-3,350 |
-1,98% |
164,610 |
165,450 |
169,200 |
6,91 Mio. |
|
|
Alphabet |
A14Y6H |
164,640 |
30.04. / 23:31 |
-3,260 |
-1,94% |
164,770 |
164,950 |
167,900 |
29,42 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,170 |
30.04. / 23:31 |
-0,080 |
-0,05% |
163,430 |
165,550 |
164,250 |
4,12 Mio. |
|
|
Alphabet |
A14Y6F |
162,730 |
30.04. / 23:30 |
-3,420 |
-2,06% |
162,900 |
163,000 |
166,150 |
33,56 Mio. |
|
|
Airbnb |
A2QG35 |
158,560 |
30.04. / 23:20 |
-3,690 |
-2,27% |
158,030 |
158,560 |
162,250 |
3,02 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,350 |
30.04. / 23:31 |
-1,850 |
-1,15% |
147,260 |
147,500 |
160,200 |
60,71 Mio. |
|
|
Take-Two Interactive Software |
914508 |
142,800 |
30.04. / 23:31 |
-1,470 |
-1,02% |
142,630 |
147,500 |
144,270 |
2,31 Mio. |
|
|
Ross Stores |
870053 |
129,570 |
30.04. / 23:28 |
-1,490 |
-1,14% |
129,300 |
142,000 |
131,060 |
3,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
129,260 |
30.04. / 23:04 |
-2,860 |
-2,16% |
129,200 |
129,800 |
132,120 |
2,85 Mio. |
|
|
Electronic Arts |
878372 |
126,820 |
30.04. / 22:50 |
-1,080 |
-0,84% |
126,640 |
130,000 |
127,900 |
1,80 Mio. |
|
|
Datadog |
A2PSFR |
125,500 |
30.04. / 23:28 |
-3,570 |
-2,77% |
126,280 |
126,750 |
129,070 |
3,42 Mio. |
|
|
DexCom |
A0D9T1 |
127,390 |
30.04. / 23:31 |
+1,580 |
+1,26% |
127,170 |
128,470 |
125,810 |
3,05 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,180 |
30.04. / 23:30 |
-1,640 |
-1,29% |
124,710 |
125,290 |
126,820 |
7,35 Mio. |
|
|
Illumina |
927079 |
123,000 |
30.04. / 22:40 |
-1,730 |
-1,39% |
120,600 |
125,790 |
124,730 |
1,14 Mio. |
|
|
Paychex |
868284 |
118,810 |
30.04. / 23:09 |
-2,000 |
-1,66% |
118,000 |
122,000 |
120,810 |
1,69 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,220 |
30.04. / 22:59 |
-0,590 |
-0,50% |
117,510 |
119,990 |
118,810 |
2,22 Mio. |
|
|
Micron Technology |
869020 |
112,960 |
30.04. / 23:31 |
-1,400 |
-1,22% |
111,390 |
111,650 |
114,360 |
14,84 Mio. |
|
|
Moderna |
A2N9D9 |
110,280 |
30.04. / 23:23 |
-1,340 |
-1,20% |
110,050 |
110,490 |
111,620 |
3,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,090 |
30.04. / 23:14 |
-7,550 |
-6,64% |
104,000 |
105,500 |
113,640 |
7,38 Mio. |
|
|
Microchip Technology |
886105 |
91,960 |
30.04. / 23:31 |
-1,220 |
-1,31% |
90,850 |
91,670 |
93,180 |
6,03 Mio. |
|
|
CoStar Group |
922134 |
91,500 |
30.04. / 23:31 |
-1,000 |
-1,08% |
91,540 |
93,410 |
92,500 |
2,22 Mio. |
|
|
Starbucks Corp |
884437 |
88,490 |
30.04. / 23:30 |
+0,160 |
+0,18% |
78,000 |
78,150 |
88,330 |
14,53 Mio. |
|
|
American Electric Power Compan |
850222 |
86,030 |
30.04. / 23:31 |
-0,640 |
-0,74% |
86,020 |
86,690 |
86,670 |
5,74 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
82,850 |
30.04. / 23:29 |
-1,650 |
-1,95% |
83,100 |
83,300 |
84,500 |
2,44 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,230 |
30.04. / 23:28 |
-12,710 |
-14,29% |
77,200 |
77,490 |
88,940 |
14,43 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,900 |
30.04. / 23:30 |
+0,420 |
+0,56% |
75,760 |
76,600 |
75,480 |
8,55 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,940 |
30.04. / 23:30 |
+0,110 |
+0,15% |
70,000 |
72,000 |
71,830 |
11,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,010 |
30.04. / 23:05 |
-0,005 |
-0,01% |
71,900 |
73,750 |
72,015 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,160 |
30.04. / 23:29 |
-0,660 |
-0,93% |
68,760 |
69,630 |
70,820 |
8,42 Mio. |
|
|
Fastenal Company |
887891 |
67,930 |
30.04. / 22:29 |
-0,550 |
-0,80% |
66,830 |
70,370 |
68,480 |
3,08 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,940 |
30.04. / 23:31 |
+0,950 |
+1,42% |
67,500 |
67,650 |
66,990 |
43,90 Mio. |
|
|
Marvell Technology |
A3CNLD |
65,850 |
30.04. / 23:31 |
-2,900 |
-4,22% |
65,000 |
65,450 |
68,750 |
12,78 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,650 |
30.04. / 23:31 |
-0,880 |
-1,32% |
65,520 |
67,120 |
66,530 |
3,86 Mio. |
|
|
Gilead Sciences |
885823 |
65,190 |
30.04. / 23:29 |
-0,750 |
-1,14% |
65,020 |
65,720 |
65,940 |
7,44 Mio. |
|
|
Fortinet |
A0YEFE |
63,185 |
30.04. / 23:29 |
-1,115 |
-1,73% |
63,000 |
63,990 |
64,300 |
5,32 Mio. |
|
|
Copart |
893807 |
54,300 |
30.04. / 23:27 |
-1,410 |
-2,53% |
54,000 |
54,290 |
55,710 |
3,76 Mio. |
|
|
Xcel Energy |
855009 |
53,710 |
30.04. / 23:04 |
-0,770 |
-1,41% |
53,210 |
54,570 |
54,480 |
6,81 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,450 |
30.04. / 23:08 |
-0,680 |
-1,26% |
53,380 |
54,500 |
54,130 |
5,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,830 |
30.04. / 23:30 |
+0,030 |
+0,06% |
47,500 |
49,380 |
48,800 |
1,47 Mio. |
|
|
Cisco Systems |
878841 |
46,985 |
30.04. / 23:29 |
-0,795 |
-1,66% |
46,950 |
47,020 |
47,780 |
18,53 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,600 |
30.04. / 23:30 |
-0,050 |
-0,13% |
38,600 |
38,660 |
38,650 |
9,61 Mio. |
|
|
Comcast Corp |
157484 |
38,110 |
30.04. / 23:29 |
-0,740 |
-1,90% |
37,970 |
38,200 |
38,850 |
20,21 Mio. |
|
|
Exelon Corp |
852011 |
37,570 |
30.04. / 23:08 |
-0,150 |
-0,40% |
37,570 |
37,680 |
37,720 |
6,20 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,695 |
30.04. / 23:25 |
-0,005 |
-0,01% |
33,270 |
33,890 |
33,700 |
6,03 Mio. |
|
|
CSX Corp |
865857 |
33,230 |
30.04. / 23:28 |
-0,720 |
-2,12% |
33,220 |
33,520 |
33,950 |
17,48 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,620 |
30.04. / 23:28 |
-0,600 |
-1,81% |
31,980 |
33,090 |
33,220 |
9,58 Mio. |
|
|
Intel Corp |
855681 |
30,470 |
30.04. / 23:31 |
-0,890 |
-2,84% |
30,280 |
30,290 |
31,360 |
72,33 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,730 |
30.04. / 23:30 |
-0,290 |
-1,61% |
17,720 |
17,760 |
18,020 |
8,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,350 |
30.04. / 23:29 |
-0,800 |
-9,82% |
7,400 |
7,440 |
8,150 |
83,39 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,940 |
30.04. / 23:31 |
-0,230 |
-7,26% |
2,980 |
3,000 |
3,170 |
42,22 Mio. |
|