| 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 |
|
|
Applied Materials |
865177 |
196,060 |
24.04. / 23:30 |
+2,820 |
+1,46% |
192,170 |
195,580 |
196,060 |
1,00 |
|
|
Take-Two Interactive Software |
914508 |
142,830 |
24.04. / 23:30 |
+1,110 |
+0,78% |
138,500 |
147,830 |
142,830 |
1,00 |
|
|
Xcel Energy |
855009 |
55,330 |
24.04. / 23:31 |
+0,060 |
+0,11% |
53,150 |
60,000 |
55,330 |
1,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,040 |
24.04. / 23:31 |
+9,430 |
+4,18% |
205,270 |
240,000 |
235,040 |
1,00 |
|
|
T-Mobile US |
A1T7LU |
164,180 |
24.04. / 23:25 |
+0,930 |
+0,57% |
161,730 |
166,320 |
164,180 |
1,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
24.04. / 23:31 |
-0,060 |
-0,71% |
8,340 |
8,390 |
8,380 |
1,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,720 |
24.04. / 23:31 |
+0,480 |
+0,56% |
84,000 |
92,000 |
86,720 |
1,00 |
|
|
Biogen |
789617 |
201,990 |
24.04. / 23:30 |
+8,810 |
+4,56% |
198,990 |
202,730 |
201,990 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
91,950 |
24.04. / 23:30 |
+7,330 |
+8,66% |
92,040 |
94,400 |
91,950 |
2,00 |
|
|
Fastenal Company |
887891 |
67,740 |
24.04. / 23:31 |
+0,230 |
+0,34% |
67,740 |
70,300 |
67,740 |
2,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
24.04. / 23:31 |
±0,000 |
±0,00% |
3,160 |
3,180 |
3,160 |
2,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,820 |
24.04. / 23:29 |
+0,330 |
+0,11% |
284,070 |
290,200 |
293,820 |
3,00 |
|
|
Mondelez International |
A1J4U0 |
71,310 |
24.04. / 23:31 |
+0,560 |
+0,79% |
70,050 |
71,640 |
71,310 |
3,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,000 |
24.04. / 23:28 |
-25,000 |
-1,79% |
1.318,000 |
1.399,000 |
1.370,000 |
4,00 |
|
|
DoorDash |
A2QHEA |
126,760 |
24.04. / 23:31 |
-2,600 |
-2,01% |
124,000 |
134,800 |
126,760 |
5,00 |
|
|
Comcast Corp |
157484 |
40,210 |
24.04. / 23:31 |
-0,150 |
-0,37% |
40,500 |
41,400 |
40,210 |
7,00 |
|
|
Exelon Corp |
852011 |
37,770 |
24.04. / 23:31 |
+0,210 |
+0,56% |
33,750 |
38,440 |
37,770 |
7,00 |
|
|
Old Dominion Freight Line |
923655 |
195,060 |
24.04. / 23:31 |
-24,220 |
-11,05% |
185,900 |
200,890 |
195,060 |
7,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
90,680 |
24.04. / 23:30 |
+4,490 |
+5,21% |
80,700 |
94,000 |
90,680 |
9,00 |
|
|
Gilead Sciences |
885823 |
67,080 |
24.04. / 23:31 |
+0,050 |
+0,07% |
65,930 |
67,800 |
67,080 |
10,00 |
|
|
Workday |
A1J39P |
255,740 |
24.04. / 23:15 |
-1,080 |
-0,42% |
222,100 |
265,000 |
255,740 |
10,00 |
|
|
Marvell Technology |
A3CNLD |
64,850 |
24.04. / 23:29 |
+0,990 |
+1,55% |
63,500 |
65,600 |
64,850 |
10,00 |
|
|
Starbucks Corp |
884437 |
88,750 |
24.04. / 23:29 |
+0,880 |
+1,00% |
88,250 |
89,300 |
88,750 |
11,00 |
|
|
PDD Holdings |
A2JRK6 |
127,550 |
24.04. / 23:31 |
-0,470 |
-0,37% |
126,000 |
127,800 |
127,550 |
11,00 |
|
|
Electronic Arts |
878372 |
128,140 |
24.04. / 23:31 |
+1,000 |
+0,79% |
127,540 |
129,710 |
128,140 |
12,00 |
|
|
ASML Holding NV |
A1J85V |
892,320 |
24.04. / 23:30 |
-9,250 |
-1,03% |
892,820 |
893,670 |
892,320 |
12,00 |
|
|
Costco Wholesale Corp |
888351 |
723,890 |
24.04. / 23:27 |
+1,210 |
+0,17% |
721,000 |
730,730 |
723,890 |
16,00 |
|
|
lululemon athletica |
A0MXBY |
364,590 |
24.04. / 23:28 |
-0,090 |
-0,02% |
357,200 |
368,000 |
364,590 |
19,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
137,870 |
24.04. / 23:31 |
+3,870 |
+2,89% |
137,000 |
139,550 |
137,870 |
20,00 |
|
|
Adobe |
871981 |
477,120 |
24.04. / 23:29 |
+4,220 |
+0,89% |
469,580 |
479,910 |
477,120 |
27,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,330 |
24.04. / 23:31 |
+0,600 |
+1,12% |
53,140 |
53,500 |
54,330 |
40,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,340 |
24.04. / 23:31 |
+0,580 |
+1,83% |
31,960 |
32,520 |
32,340 |
53,00 |
|
|
Cisco Systems |
878841 |
48,350 |
24.04. / 23:31 |
+0,030 |
+0,06% |
48,540 |
48,720 |
48,350 |
55,00 |
|
|
KLA Corp |
865884 |
656,540 |
24.04. / 23:26 |
+8,330 |
+1,29% |
637,080 |
672,300 |
656,540 |
55,00 |
|
|
Micron Technology |
869020 |
111,780 |
24.04. / 23:29 |
-0,680 |
-0,60% |
110,160 |
110,510 |
111,780 |
56,00 |
|
|
Moderna |
A2N9D9 |
108,850 |
24.04. / 23:27 |
+0,960 |
+0,89% |
108,690 |
110,120 |
108,850 |
60,00 |
|
|
QUALCOMM |
883121 |
163,630 |
24.04. / 23:30 |
+2,280 |
+1,41% |
162,210 |
164,020 |
163,630 |
61,00 |
|
|
Broadcom |
A2JG9Z |
1.256,820 |
24.04. / 23:29 |
+7,630 |
+0,61% |
1.225,120 |
1.275,750 |
1.256,820 |
67,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
884,890 |
24.04. / 23:29 |
-2,530 |
-0,29% |
812,680 |
880,000 |
884,890 |
85,00 |
|
|
Netflix |
552484 |
555,120 |
24.04. / 23:30 |
-22,630 |
-3,92% |
549,000 |
550,560 |
555,120 |
98,00 |
|
|
PepsiCo |
851995 |
177,410 |
24.04. / 23:31 |
+6,190 |
+3,62% |
177,600 |
178,290 |
177,410 |
249,00 |
|
|
Intel Corp |
855681 |
34,500 |
24.04. / 23:31 |
+0,220 |
+0,64% |
34,610 |
34,690 |
34,500 |
361,00 |
|
|
Apple |
865985 |
169,020 |
24.04. / 23:31 |
+2,120 |
+1,27% |
168,770 |
169,000 |
169,020 |
417,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
24.04. / 23:29 |
-0,240 |
-1,33% |
17,780 |
17,980 |
17,810 |
501,00 |
|
|
PayPal Holdings |
A14R7U |
64,840 |
24.04. / 23:31 |
+0,410 |
+0,64% |
64,000 |
64,110 |
64,840 |
753,00 |
|
|
Amazon.com |
906866 |
176,590 |
24.04. / 23:31 |
-2,950 |
-1,64% |
172,100 |
172,400 |
176,590 |
825,00 |
|
|
Microsoft Corp |
870747 |
409,060 |
24.04. / 23:31 |
+1,490 |
+0,37% |
402,200 |
402,500 |
409,060 |
1.040,00 |
|
|
Alphabet |
A14Y6F |
159,130 |
24.04. / 23:31 |
+0,870 |
+0,55% |
154,150 |
154,500 |
159,130 |
1.763,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
151,740 |
24.04. / 23:31 |
-0,530 |
-0,35% |
149,500 |
150,000 |
151,740 |
2.286,00 |
|
|
AstraZeneca PLC |
886715 |
71,200 |
24.04. / 23:31 |
+0,350 |
+0,49% |
75,080 |
75,160 |
71,200 |
2.433,00 |
|
|
NVIDIA Corp |
918422 |
796,770 |
24.04. / 23:31 |
-27,460 |
-3,33% |
787,000 |
788,000 |
796,770 |
2.628,00 |
|
|
Alphabet |
A14Y6H |
161,100 |
24.04. / 23:31 |
+1,180 |
+0,74% |
156,100 |
156,520 |
161,100 |
3.044,00 |
|
|
Tesla |
A1CX3T |
162,130 |
24.04. / 23:31 |
+17,450 |
+12,06% |
161,000 |
161,320 |
162,130 |
3.826,00 |
|
|
Meta Platforms |
A1JWVX |
493,500 |
24.04. / 23:31 |
-2,600 |
-0,52% |
423,090 |
424,000 |
493,500 |
15.121,00 |
|
|
Booking Holdings |
A2JEXP |
3.517,520 |
24.04. / 23:30 |
-16,470 |
-0,47% |
3.453,510 |
3.989,870 |
3.517,520 |
155.900,00 |
|
|
ANSYS |
901492 |
328,570 |
24.04. / 23:28 |
+2,600 |
+0,80% |
320,000 |
336,350 |
328,570 |
219.002,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
906,540 |
24.04. / 23:22 |
-0,780 |
-0,09% |
0,000 |
0,000 |
906,540 |
373.718,00 |
|
|
CDW Corp |
A1W0KL |
240,690 |
24.04. / 23:30 |
+0,220 |
+0,09% |
0,000 |
0,000 |
240,690 |
450.709,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
1.092,700 |
24.04. / 23:23 |
+0,350 |
+0,03% |
1.044,000 |
1.080,000 |
1.092,700 |
461.772,00 |
|
|
IDEXX Laboratories |
888210 |
494,260 |
24.04. / 23:31 |
+0,580 |
+0,12% |
476,000 |
510,750 |
494,260 |
493.145,00 |
|
|
Roper Technologies |
883563 |
538,010 |
24.04. / 23:30 |
-1,610 |
-0,30% |
300,000 |
554,000 |
538,010 |
631.599,00 |
|
|
Cintas Corp |
880205 |
664,130 |
24.04. / 23:30 |
-2,200 |
-0,33% |
0,000 |
0,000 |
664,130 |
752.060,00 |
|
|
Vertex Pharmaceuticals |
882807 |
400,760 |
24.04. / 23:31 |
-4,150 |
-1,02% |
380,000 |
407,160 |
400,760 |
806.473,00 |
|
|
Atlassian Corp |
A3DUN5 |
199,010 |
24.04. / 23:20 |
-0,430 |
-0,22% |
188,000 |
202,500 |
199,010 |
838.206,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
24.04. / 23:30 |
±0,000 |
±0,00% |
0,000 |
0,000 |
222,250 |
1,01 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,660 |
24.04. / 23:31 |
+0,530 |
+0,77% |
69,650 |
70,330 |
69,660 |
1,11 Mio. |
|
|
Charter Communications |
A2AJX9 |
264,700 |
24.04. / 23:31 |
-1,610 |
-0,60% |
257,330 |
285,980 |
264,700 |
1,13 Mio. |
|
|
Illumina |
927079 |
122,870 |
24.04. / 23:26 |
-1,590 |
-1,28% |
120,680 |
124,530 |
122,870 |
1,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
205,240 |
24.04. / 23:31 |
+0,870 |
+0,43% |
200,000 |
210,700 |
205,240 |
1,29 Mio. |
|
|
MongoDB |
A2DYB1 |
369,290 |
24.04. / 23:21 |
+2,980 |
+0,81% |
338,000 |
384,000 |
369,290 |
1,31 Mio. |
|
|
Intuitive Surgical |
888024 |
375,010 |
24.04. / 23:31 |
-2,070 |
-0,55% |
355,000 |
395,000 |
375,010 |
1,33 Mio. |
|
|
Zscaler |
A2JF28 |
177,460 |
24.04. / 23:26 |
+0,540 |
+0,31% |
173,200 |
176,900 |
177,460 |
1,37 Mio. |
|
|
Intuit |
886053 |
635,490 |
24.04. / 23:30 |
+4,610 |
+0,73% |
622,680 |
649,170 |
635,490 |
1,38 Mio. |
|
|
Synopsys |
883703 |
527,520 |
24.04. / 23:25 |
+0,020 |
+0,00% |
470,000 |
530,510 |
527,520 |
1,43 Mio. |
|
|
Automatic Data Processing |
850347 |
246,610 |
24.04. / 23:31 |
-0,230 |
-0,09% |
230,000 |
250,000 |
246,610 |
1,46 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
297,620 |
24.04. / 23:29 |
-2,030 |
-0,68% |
280,000 |
308,000 |
297,620 |
1,66 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,390 |
24.04. / 23:19 |
-0,170 |
-0,14% |
118,000 |
124,000 |
122,390 |
1,74 Mio. |
|
|
Paychex |
868284 |
122,520 |
24.04. / 23:30 |
+0,900 |
+0,74% |
117,500 |
129,060 |
122,520 |
1,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,310 |
24.04. / 23:30 |
+0,960 |
+2,07% |
46,520 |
47,600 |
47,310 |
1,91 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
186,160 |
24.04. / 23:30 |
-2,090 |
-1,11% |
184,860 |
200,000 |
186,160 |
2,27 Mio. |
|
|
Marriott International |
913070 |
244,060 |
24.04. / 23:31 |
+4,370 |
+1,82% |
218,880 |
255,000 |
244,060 |
2,30 Mio. |
|
|
Cadence Design Systems |
873567 |
277,660 |
24.04. / 23:30 |
-4,100 |
-1,46% |
271,110 |
278,000 |
277,660 |
2,33 Mio. |
|
|
Ross Stores |
870053 |
132,610 |
24.04. / 23:30 |
-0,480 |
-0,36% |
129,050 |
148,330 |
132,610 |
2,37 Mio. |
|
|
Amgen |
867900 |
273,010 |
24.04. / 23:22 |
-0,530 |
-0,19% |
267,230 |
274,870 |
273,010 |
2,47 Mio. |
|
|
Autodesk |
869964 |
215,000 |
24.04. / 23:31 |
-2,930 |
-1,34% |
207,000 |
220,000 |
215,000 |
2,63 Mio. |
|
|
PACCAR |
861114 |
113,740 |
24.04. / 23:30 |
+0,420 |
+0,37% |
110,580 |
128,500 |
113,740 |
2,87 Mio. |
|
|
Datadog |
A2PSFR |
127,070 |
24.04. / 23:30 |
+0,630 |
+0,50% |
123,450 |
126,420 |
127,070 |
3,28 Mio. |
|
|
Honeywell International |
870153 |
194,790 |
24.04. / 23:30 |
-1,370 |
-0,70% |
194,980 |
198,660 |
194,790 |
3,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
54,930 |
24.04. / 23:30 |
+0,620 |
+1,14% |
54,270 |
55,000 |
54,930 |
3,72 Mio. |
|
|
Fortinet |
A0YEFE |
65,450 |
24.04. / 23:31 |
+0,650 |
+1,00% |
63,360 |
65,000 |
65,450 |
3,82 Mio. |
|
|
Airbnb |
A2QG35 |
162,840 |
24.04. / 23:29 |
+1,890 |
+1,17% |
159,930 |
162,900 |
162,840 |
3,85 Mio. |
|
|
American Electric Power Compan |
850222 |
86,370 |
24.04. / 23:30 |
+0,810 |
+0,95% |
85,800 |
87,800 |
86,370 |
3,87 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
24.04. / 23:31 |
-0,250 |
-0,37% |
65,600 |
69,000 |
67,520 |
4,26 Mio. |
|
|
Analog Devices |
862485 |
196,500 |
24.04. / 23:27 |
+6,570 |
+3,46% |
190,460 |
207,320 |
196,500 |
6,53 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,790 |
24.04. / 23:31 |
+2,720 |
+3,36% |
80,600 |
82,550 |
83,790 |
6,57 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,570 |
24.04. / 23:30 |
+0,500 |
+1,31% |
38,280 |
38,850 |
38,570 |
7,25 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,670 |
24.04. / 23:26 |
-0,360 |
-1,09% |
32,220 |
33,180 |
32,670 |
11,45 Mio. |
|
|
ON Semiconductor Corp |
930124 |
65,530 |
24.04. / 23:27 |
+3,850 |
+6,24% |
61,680 |
67,110 |
65,530 |
12,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
174,810 |
24.04. / 23:31 |
+9,340 |
+5,64% |
171,000 |
180,000 |
174,810 |
13,97 Mio. |
|
|
CSX Corp |
865857 |
33,670 |
24.04. / 23:31 |
-1,050 |
-3,02% |
33,000 |
35,000 |
33,670 |
23,77 Mio. |
|