| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.782,71 |
29.04. |
+64,42 |
+0,36% |
- |
- |
17.782,71 |
0,00 |
|
|
DexCom |
A0D9T1 |
125,810 |
29.04. / 23:02 |
+1,470 |
+1,18% |
125,930 |
127,200 |
125,810 |
3,85 Mio. |
|
|
lululemon athletica |
A0MXBY |
363,960 |
29.04. / 23:25 |
-0,740 |
-0,20% |
363,130 |
363,680 |
363,960 |
1,36 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.438,360 |
29.04. / 23:31 |
+32,360 |
+2,30% |
1.430,010 |
1.449,900 |
1.438,360 |
334.336,00 |
|
|
Dollar Tree |
A0NFQC |
118,810 |
29.04. / 23:23 |
-2,930 |
-2,41% |
118,500 |
118,750 |
118,810 |
5,28 Mio. |
|
|
Verisk Analytics |
A0YA2M |
221,850 |
29.04. / 23:22 |
+0,710 |
+0,32% |
221,030 |
222,430 |
221,850 |
911.706,00 |
|
|
Fortinet |
A0YEFE |
64,300 |
29.04. / 23:30 |
+0,120 |
+0,19% |
64,080 |
64,320 |
64,300 |
3,82 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,020 |
29.04. / 23:29 |
+0,320 |
+1,81% |
17,960 |
18,030 |
18,020 |
6,69 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,990 |
29.04. / 23:29 |
+1,030 |
+1,56% |
67,680 |
67,990 |
66,990 |
19,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
38,650 |
29.04. / 23:29 |
+0,490 |
+1,28% |
38,570 |
38,700 |
38,650 |
6,16 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,130 |
29.04. / 23:30 |
+0,760 |
+1,42% |
52,600 |
54,130 |
54,130 |
4,16 Mio. |
|
|
Alphabet |
A14Y6F |
166,150 |
29.04. / 23:30 |
-5,800 |
-3,37% |
166,280 |
166,350 |
166,150 |
45,61 Mio. |
|
|
Alphabet |
A14Y6H |
167,900 |
29.04. / 23:30 |
-5,790 |
-3,33% |
167,990 |
168,040 |
167,900 |
35,91 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
247,130 |
29.04. / 23:31 |
+4,430 |
+1,83% |
260,130 |
261,900 |
247,130 |
2,98 Mio. |
|
|
Tesla |
A1CX3T |
194,050 |
29.04. / 23:31 |
+25,760 |
+15,31% |
193,300 |
193,350 |
194,050 |
243,87 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.037,040 |
29.04. / 22:15 |
-6,890 |
-0,66% |
970,000 |
1.037,840 |
1.037,040 |
299.058,00 |
|
|
Workday |
A1J39P |
248,770 |
29.04. / 22:48 |
-2,270 |
-0,90% |
248,500 |
248,770 |
248,770 |
2,18 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,830 |
29.04. / 23:24 |
+1,220 |
+1,73% |
71,400 |
71,990 |
71,830 |
8,54 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
205,860 |
29.04. / 23:20 |
-1,900 |
-0,91% |
203,500 |
207,710 |
205,860 |
1,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
909,770 |
29.04. / 23:30 |
-9,200 |
-1,00% |
909,010 |
912,000 |
909,770 |
650.763,00 |
|
|
Meta Platforms |
A1JWVX |
432,620 |
29.04. / 23:31 |
-10,670 |
-2,41% |
431,000 |
431,300 |
432,620 |
21,50 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,410 |
29.04. / 23:24 |
+1,990 |
+0,68% |
293,110 |
293,400 |
293,410 |
2,99 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,250 |
29.04. / 23:13 |
+0,290 |
+0,18% |
163,900 |
164,240 |
164,250 |
3,45 Mio. |
|
|
CDW Corp |
A1W0KL |
245,940 |
29.04. / 22:13 |
+3,680 |
+1,52% |
213,500 |
392,860 |
245,940 |
530.967,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
29.04. / 23:31 |
+0,150 |
+4,97% |
3,190 |
3,200 |
3,170 |
22,78 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,015 |
29.04. / 22:15 |
+0,515 |
+0,72% |
35,990 |
85,000 |
72,015 |
879.541,00 |
|
|
Charter Communications |
A2AJX9 |
259,760 |
29.04. / 23:25 |
+5,150 |
+2,02% |
251,800 |
260,000 |
259,760 |
1,21 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
84,500 |
29.04. / 23:26 |
-0,230 |
-0,27% |
84,250 |
84,500 |
84,500 |
1,76 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,220 |
29.04. / 23:09 |
+0,370 |
+1,13% |
33,050 |
33,690 |
33,220 |
5,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
371,940 |
29.04. / 23:27 |
-11,860 |
-3,09% |
371,880 |
373,710 |
371,940 |
1,15 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.514,800 |
29.04. / 23:22 |
-6,280 |
-0,18% |
3.465,000 |
3.670,870 |
3.514,800 |
146.490,00 |
|
|
Zscaler |
A2JF28 |
179,040 |
29.04. / 23:24 |
+1,990 |
+1,12% |
178,720 |
179,490 |
179,040 |
1,30 Mio. |
|
|
Broadcom |
A2JG9Z |
1.338,620 |
29.04. / 23:27 |
-5,450 |
-0,41% |
1.338,620 |
1.340,030 |
1.338,620 |
1,34 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,700 |
29.04. / 22:48 |
-0,020 |
-0,06% |
33,510 |
33,820 |
33,700 |
8,92 Mio. |
|
|
PDD Holdings |
A2JRK6 |
126,820 |
29.04. / 23:31 |
-2,490 |
-1,93% |
126,800 |
127,080 |
126,820 |
7,22 Mio. |
|
|
Moderna |
A2N9D9 |
111,620 |
29.04. / 23:20 |
+3,650 |
+3,38% |
111,350 |
111,800 |
111,620 |
2,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
304,040 |
29.04. / 23:29 |
-0,030 |
-0,01% |
302,200 |
303,450 |
304,040 |
1,90 Mio. |
|
|
Datadog |
A2PSFR |
129,070 |
29.04. / 23:16 |
-2,380 |
-1,81% |
128,800 |
129,500 |
129,070 |
2,73 Mio. |
|
|
Airbnb |
A2QG35 |
162,250 |
29.04. / 23:19 |
-1,980 |
-1,21% |
162,260 |
163,000 |
162,250 |
2,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
132,120 |
29.04. / 23:04 |
+0,010 |
+0,01% |
132,000 |
132,500 |
132,120 |
3,38 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,800 |
29.04. / 22:15 |
+0,410 |
+0,85% |
48,050 |
49,000 |
48,800 |
686.919,00 |
|
|
Marvell Technology |
A3CNLD |
68,750 |
29.04. / 23:14 |
-0,870 |
-1,25% |
68,750 |
68,860 |
68,750 |
9,05 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
88,940 |
29.04. / 23:29 |
+2,700 |
+3,13% |
89,050 |
89,450 |
88,940 |
4,35 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,610 |
29.04. / 23:23 |
+0,240 |
+0,13% |
188,090 |
189,200 |
188,610 |
2,21 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,150 |
29.04. / 23:29 |
+0,040 |
+0,49% |
8,120 |
8,150 |
8,150 |
17,66 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
177,070 |
29.04. / 23:29 |
-2,380 |
-1,33% |
176,220 |
176,650 |
177,070 |
2,19 Mio. |
|
|
Comcast Corp |
157484 |
38,850 |
29.04. / 23:29 |
+0,280 |
+0,73% |
38,770 |
38,820 |
38,850 |
14,93 Mio. |
|
|
Netflix |
552484 |
559,490 |
29.04. / 23:29 |
-1,740 |
-0,31% |
558,250 |
559,300 |
559,490 |
2,51 Mio. |
|
|
Biogen |
789617 |
215,500 |
29.04. / 22:16 |
+6,600 |
+3,16% |
212,450 |
217,500 |
215,500 |
2,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
86,670 |
29.04. / 23:01 |
+1,410 |
+1,65% |
85,300 |
87,210 |
86,670 |
2,85 Mio. |
|
|
Automatic Data Processing |
850347 |
243,950 |
29.04. / 23:22 |
+0,880 |
+0,36% |
243,110 |
244,530 |
243,950 |
1,15 Mio. |
|
|
PepsiCo |
851995 |
176,140 |
29.04. / 23:27 |
+0,560 |
+0,32% |
176,000 |
176,300 |
176,140 |
3,22 Mio. |
|
|
Exelon Corp |
852011 |
37,720 |
29.04. / 23:03 |
+0,400 |
+1,07% |
37,550 |
37,800 |
37,720 |
3,30 Mio. |
|
|
Texas Instruments |
852654 |
179,290 |
29.04. / 22:47 |
+1,810 |
+1,02% |
179,010 |
179,300 |
179,290 |
4,19 Mio. |
|
|
Xcel Energy |
855009 |
54,480 |
29.04. / 23:22 |
+0,520 |
+0,96% |
54,090 |
54,570 |
54,480 |
3,88 Mio. |
|
|
Intel Corp |
855681 |
31,360 |
29.04. / 23:31 |
-0,520 |
-1,63% |
31,370 |
31,380 |
31,360 |
58,53 Mio. |
|
|
PACCAR |
861114 |
113,640 |
29.04. / 23:16 |
+1,680 |
+1,50% |
113,500 |
118,700 |
113,640 |
3,81 Mio. |
|
|
Analog Devices |
862485 |
203,900 |
29.04. / 23:26 |
+1,930 |
+0,96% |
204,200 |
205,000 |
203,900 |
2,29 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,200 |
29.04. / 23:30 |
+2,800 |
+1,78% |
160,650 |
160,780 |
160,200 |
43,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
205,260 |
29.04. / 23:29 |
+1,880 |
+0,92% |
205,400 |
205,980 |
205,260 |
2,79 Mio. |
|
|
CSX Corp |
865857 |
33,950 |
29.04. / 22:35 |
-0,040 |
-0,12% |
33,650 |
34,300 |
33,950 |
11,08 Mio. |
|
|
KLA Corp |
865884 |
713,930 |
29.04. / 23:26 |
+7,670 |
+1,09% |
695,680 |
714,900 |
713,930 |
931.605,00 |
|
|
Apple |
865985 |
173,500 |
29.04. / 23:31 |
+4,200 |
+2,48% |
173,520 |
173,560 |
173,500 |
68,17 Mio. |
|
|
Amgen |
867900 |
276,380 |
29.04. / 23:31 |
+6,400 |
+2,37% |
273,000 |
277,000 |
276,380 |
2,68 Mio. |
|
|
Paychex |
868284 |
120,810 |
29.04. / 23:22 |
+0,840 |
+0,70% |
120,160 |
121,330 |
120,810 |
1,93 Mio. |
|
|
Micron Technology |
869020 |
114,360 |
29.04. / 23:31 |
-0,480 |
-0,42% |
114,380 |
114,800 |
114,360 |
14,42 Mio. |
|
|
Lam Research Corp |
869686 |
928,810 |
29.04. / 23:14 |
+3,440 |
+0,37% |
912,680 |
928,300 |
928,810 |
902.457,00 |
|
|
Autodesk |
869964 |
216,780 |
29.04. / 22:52 |
-1,150 |
-0,53% |
212,000 |
218,610 |
216,780 |
1,44 Mio. |
|
|
Ross Stores |
870053 |
131,060 |
29.04. / 23:22 |
-2,550 |
-1,91% |
131,100 |
142,000 |
131,060 |
3,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
193,770 |
29.04. / 23:29 |
+0,320 |
+0,17% |
192,200 |
194,000 |
193,770 |
2,59 Mio. |
|
|
Microsoft Corp |
870747 |
402,250 |
29.04. / 23:30 |
-4,070 |
-1,00% |
402,000 |
402,180 |
402,250 |
19,58 Mio. |
|
|
Adobe |
871981 |
473,070 |
29.04. / 23:30 |
-4,490 |
-0,94% |
472,000 |
474,000 |
473,070 |
2,95 Mio. |
|
|
Cadence Design Systems |
873567 |
282,490 |
29.04. / 23:29 |
+0,080 |
+0,03% |
280,280 |
283,500 |
282,490 |
1,40 Mio. |
|
|
Electronic Arts |
878372 |
127,900 |
29.04. / 23:22 |
±0,000 |
±0,00% |
127,280 |
128,380 |
127,900 |
1,30 Mio. |
|
|
Cisco Systems |
878841 |
47,780 |
29.04. / 23:29 |
-0,080 |
-0,17% |
47,730 |
47,760 |
47,780 |
11,60 Mio. |
|
|
Cintas Corp |
880205 |
665,830 |
29.04. / 23:22 |
-0,400 |
-0,06% |
664,820 |
666,770 |
665,830 |
269.450,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
892,480 |
29.04. / 22:02 |
+9,280 |
+1,05% |
885,000 |
957,000 |
892,480 |
369.920,00 |
|
|
Vertex Pharmaceuticals |
882807 |
396,200 |
29.04. / 23:29 |
-1,280 |
-0,32% |
394,570 |
398,740 |
396,200 |
604.570,00 |
|
|
QUALCOMM |
883121 |
169,200 |
29.04. / 22:50 |
+3,540 |
+2,14% |
169,500 |
169,720 |
169,200 |
6,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
513,580 |
29.04. / 23:28 |
-13,200 |
-2,51% |
485,000 |
554,000 |
513,580 |
698.080,00 |
|
|
Synopsys |
883703 |
544,760 |
29.04. / 23:13 |
+1,100 |
+0,20% |
534,090 |
545,000 |
544,760 |
647.541,00 |
|
|
Starbucks Corp |
884437 |
88,330 |
29.04. / 23:29 |
+0,080 |
+0,09% |
88,200 |
88,330 |
88,330 |
8,52 Mio. |
|
|
Gilead Sciences |
885823 |
65,940 |
29.04. / 23:31 |
+0,520 |
+0,79% |
66,000 |
66,650 |
65,940 |
7,84 Mio. |
|
|
Intuit |
886053 |
638,390 |
29.04. / 23:23 |
+1,840 |
+0,29% |
634,500 |
638,750 |
638,390 |
886.530,00 |
|
|
Microchip Technology |
886105 |
93,180 |
29.04. / 23:29 |
-0,420 |
-0,45% |
92,250 |
93,340 |
93,180 |
6,11 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,480 |
29.04. / 23:13 |
+0,310 |
+0,41% |
75,000 |
75,990 |
75,480 |
7,54 Mio. |
|
|
Fastenal Company |
887891 |
68,480 |
29.04. / 22:15 |
+0,310 |
+0,45% |
66,830 |
70,370 |
68,480 |
2,82 Mio. |
|
|
Intuitive Surgical |
888024 |
374,140 |
29.04. / 23:29 |
-1,190 |
-0,32% |
368,260 |
377,920 |
374,140 |
983.225,00 |
|
|
IDEXX Laboratories |
888210 |
505,340 |
29.04. / 23:22 |
+6,040 |
+1,21% |
503,800 |
506,500 |
505,340 |
414.108,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
726,330 |
29.04. / 23:22 |
-2,850 |
-0,39% |
725,510 |
726,260 |
726,330 |
1,53 Mio. |
|
|
Copart |
893807 |
55,710 |
29.04. / 23:23 |
-0,020 |
-0,04% |
55,320 |
55,950 |
55,710 |
3,32 Mio. |
|
|
ANSYS |
901492 |
329,870 |
29.04. / 22:02 |
-3,880 |
-1,16% |
329,870 |
330,450 |
329,870 |
410.685,00 |
|
|
Amazon.com |
906866 |
180,960 |
29.04. / 23:30 |
+1,340 |
+0,75% |
182,250 |
182,270 |
180,960 |
54,06 Mio. |
|
|
Marriott International |
913070 |
240,490 |
29.04. / 23:04 |
-0,350 |
-0,15% |
239,730 |
240,490 |
240,490 |
1,21 Mio. |
|
|
Take-Two Interactive Software |
914508 |
144,270 |
29.04. / 23:22 |
-0,200 |
-0,14% |
143,630 |
144,750 |
144,270 |
1,32 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,530 |
29.04. / 22:23 |
-0,410 |
-0,61% |
66,200 |
66,780 |
66,530 |
5,12 Mio. |
|
|
NVIDIA Corp |
918422 |
877,570 |
29.04. / 23:31 |
+0,220 |
+0,03% |
879,190 |
880,000 |
877,570 |
38,90 Mio. |
|
|
CoStar Group |
922134 |
92,500 |
29.04. / 22:01 |
-0,150 |
-0,16% |
89,140 |
93,860 |
92,500 |
1,77 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,240 |
29.04. / 22:06 |
+1,820 |
+1,00% |
181,500 |
184,250 |
184,240 |
2,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
124,730 |
29.04. / 22:11 |
+2,450 |
+2,00% |
123,880 |
126,180 |
124,730 |
908.814,00 |
|
|
ON Semiconductor Corp |
930124 |
70,820 |
29.04. / 23:30 |
+2,760 |
+4,06% |
70,940 |
71,000 |
70,820 |
13,47 Mio. |
|