| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.430,50 |
25.04. |
-96,30 |
-0,55% |
- |
- |
17.430,50 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
25.04. / 23:31 |
-0,140 |
-4,43% |
3,010 |
3,020 |
3,020 |
74.698,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
25.04. / 23:31 |
-0,090 |
-1,07% |
8,280 |
8,320 |
8,290 |
59.544,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,600 |
25.04. / 23:31 |
-0,210 |
-1,18% |
17,600 |
17,620 |
17,600 |
30.525,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,300 |
25.04. / 22:58 |
+0,630 |
+1,93% |
32,710 |
33,080 |
33,300 |
1.363,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
25.04. / 23:00 |
+1,500 |
+4,64% |
33,350 |
33,470 |
33,840 |
6.854,00 |
|
|
CSX Corp |
865857 |
34,030 |
25.04. / 23:12 |
+0,360 |
+1,07% |
33,260 |
33,900 |
34,030 |
5.077,00 |
|
|
Intel Corp |
855681 |
35,110 |
25.04. / 23:31 |
+0,610 |
+1,77% |
32,190 |
32,200 |
35,110 |
1,88 Mio. |
|
|
Exelon Corp |
852011 |
37,660 |
25.04. / 23:20 |
-0,110 |
-0,29% |
37,250 |
37,550 |
37,660 |
800,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,870 |
25.04. / 23:29 |
-2,340 |
-5,82% |
37,650 |
37,690 |
37,870 |
24.288,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
25.04. / 23:29 |
-0,200 |
-0,52% |
38,010 |
38,230 |
38,370 |
3.076,00 |
|
|
GlobalFoundries |
A3C6AF |
47,790 |
25.04. / 23:31 |
+0,480 |
+1,01% |
47,000 |
47,500 |
47,790 |
2.005,00 |
|
|
Cisco Systems |
878841 |
48,100 |
25.04. / 23:29 |
-0,250 |
-0,52% |
48,030 |
48,080 |
48,100 |
40.989,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,150 |
25.04. / 22:57 |
-1,180 |
-2,17% |
52,050 |
53,010 |
53,150 |
2.317,00 |
|
|
Xcel Energy |
855009 |
55,010 |
25.04. / 23:31 |
-0,320 |
-0,58% |
54,570 |
54,890 |
55,010 |
565,00 |
|
|
Copart |
893807 |
55,220 |
25.04. / 23:31 |
+0,290 |
+0,53% |
54,800 |
55,200 |
55,220 |
4.631,00 |
|
|
Fortinet |
A0YEFE |
64,030 |
25.04. / 23:29 |
-1,420 |
-2,17% |
64,410 |
64,990 |
64,030 |
9.063,00 |
|
|
PayPal Holdings |
A14R7U |
64,100 |
25.04. / 23:29 |
-0,740 |
-1,14% |
64,600 |
64,720 |
64,100 |
70.682,00 |
|
|
Gilead Sciences |
885823 |
65,270 |
25.04. / 23:31 |
-1,810 |
-2,70% |
65,000 |
65,660 |
65,270 |
5.717,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
66,380 |
25.04. / 23:25 |
+0,850 |
+1,30% |
66,560 |
66,990 |
66,380 |
10.819,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,760 |
25.04. / 23:24 |
-0,760 |
-1,13% |
65,700 |
66,580 |
66,760 |
2.373,00 |
|
|
Marvell Technology |
A3CNLD |
67,480 |
25.04. / 23:31 |
+2,630 |
+4,06% |
67,750 |
68,150 |
67,480 |
40.869,00 |
|
|
Fastenal Company |
887891 |
68,140 |
25.04. / 22:57 |
+0,400 |
+0,59% |
67,140 |
67,970 |
68,140 |
2.135,00 |
|
|
Mondelez International |
A1J4U0 |
70,800 |
25.04. / 23:31 |
-0,510 |
-0,72% |
70,550 |
70,660 |
70,800 |
5.456,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,940 |
25.04. / 23:31 |
+1,280 |
+1,84% |
70,490 |
70,880 |
70,940 |
5.144,00 |
|
|
AstraZeneca PLC |
886715 |
75,030 |
25.04. / 23:30 |
+3,830 |
+5,38% |
75,060 |
75,110 |
75,030 |
58.005,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,340 |
25.04. / 23:28 |
-0,450 |
-0,54% |
85,190 |
85,730 |
83,340 |
15.489,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,950 |
25.04. / 23:31 |
-0,770 |
-0,89% |
85,600 |
85,950 |
85,950 |
1.991,00 |
|
|
American Electric Power Compan |
850222 |
86,860 |
25.04. / 22:57 |
+0,490 |
+0,57% |
86,320 |
86,860 |
86,860 |
796,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
87,840 |
25.04. / 23:30 |
-0,910 |
-1,03% |
87,670 |
88,100 |
87,840 |
14.141,00 |
|
|
CoStar Group |
922134 |
90,340 |
25.04. / 23:09 |
-1,610 |
-1,75% |
87,640 |
89,460 |
90,340 |
4.085,00 |
|
|
Microchip Technology |
886105 |
92,210 |
25.04. / 23:30 |
+1,530 |
+1,69% |
91,240 |
91,790 |
92,210 |
5.548,00 |
|
|
Moderna |
A2N9D9 |
106,180 |
25.04. / 23:31 |
-2,670 |
-2,45% |
106,260 |
106,550 |
106,180 |
8.410,00 |
|
|
Micron Technology |
869020 |
111,580 |
25.04. / 23:30 |
-0,200 |
-0,18% |
111,390 |
111,700 |
111,580 |
237.047,00 |
|
|
PACCAR |
861114 |
112,620 |
25.04. / 22:57 |
-1,120 |
-0,98% |
110,590 |
112,390 |
112,620 |
1.142,00 |
|
|
Illumina |
927079 |
121,050 |
25.04. / 22:54 |
-1,820 |
-1,48% |
119,840 |
121,170 |
121,050 |
990,00 |
|
|
Dollar Tree |
A0NFQC |
121,690 |
25.04. / 23:30 |
-0,700 |
-0,57% |
120,070 |
121,390 |
121,690 |
282,00 |
|
|
Paychex |
868284 |
121,970 |
25.04. / 23:31 |
-0,550 |
-0,45% |
120,990 |
121,450 |
121,970 |
1.643,00 |
|
|
Datadog |
A2PSFR |
125,250 |
25.04. / 23:31 |
-1,820 |
-1,43% |
130,500 |
131,000 |
125,250 |
46.470,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
125,790 |
25.04. / 23:31 |
-1,760 |
-1,38% |
128,800 |
128,960 |
125,790 |
200.572,00 |
|
|
Electronic Arts |
878372 |
127,310 |
25.04. / 23:31 |
-0,830 |
-0,65% |
126,210 |
127,000 |
127,310 |
1.329,00 |
|
|
DoorDash |
A2QHEA |
128,110 |
25.04. / 23:27 |
+1,350 |
+1,06% |
128,200 |
129,300 |
128,110 |
7.443,00 |
|
|
Ross Stores |
870053 |
132,150 |
25.04. / 23:31 |
-0,460 |
-0,35% |
130,920 |
132,000 |
132,150 |
1.703,00 |
|
|
DexCom |
A0D9T1 |
138,010 |
25.04. / 23:31 |
+0,140 |
+0,10% |
131,200 |
133,000 |
138,010 |
5.430,00 |
|
|
Take-Two Interactive Software |
914508 |
143,430 |
25.04. / 23:31 |
+0,600 |
+0,42% |
141,000 |
143,390 |
143,430 |
2.654,00 |
|
|
Advanced Micro Devices |
863186 |
153,760 |
25.04. / 23:31 |
+2,020 |
+1,33% |
155,890 |
156,050 |
153,760 |
451.201,00 |
|
|
Alphabet |
A14Y6F |
156,000 |
25.04. / 23:31 |
-3,130 |
-1,97% |
174,040 |
174,180 |
156,000 |
1,55 Mio. |
|
|
Alphabet |
A14Y6H |
157,950 |
25.04. / 23:31 |
-3,150 |
-1,96% |
175,800 |
175,900 |
157,950 |
1,15 Mio. |
|
|
Airbnb |
A2QG35 |
163,010 |
25.04. / 23:24 |
+0,170 |
+0,10% |
162,370 |
163,920 |
163,010 |
6.005,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
163,300 |
25.04. / 23:31 |
-0,330 |
-0,20% |
163,550 |
164,230 |
163,300 |
13.830,00 |
|
|
T-Mobile US |
A1T7LU |
164,050 |
25.04. / 23:28 |
-0,130 |
-0,08% |
163,350 |
164,000 |
164,050 |
40.323,00 |
|
|
Apple |
865985 |
169,890 |
25.04. / 23:31 |
+0,870 |
+0,51% |
170,280 |
170,480 |
169,890 |
295.146,00 |
|
|
Tesla |
A1CX3T |
170,180 |
25.04. / 23:31 |
+8,050 |
+4,97% |
168,040 |
168,200 |
170,180 |
2,61 Mio. |
|
|
Amazon.com |
906866 |
173,670 |
25.04. / 23:31 |
-2,920 |
-1,65% |
178,400 |
178,610 |
173,670 |
532.393,00 |
|
|
Zscaler |
A2JF28 |
174,810 |
25.04. / 23:30 |
-2,650 |
-1,49% |
177,200 |
178,200 |
174,810 |
6.898,00 |
|
|
Texas Instruments |
852654 |
175,250 |
25.04. / 23:16 |
+0,440 |
+0,25% |
173,510 |
174,850 |
175,250 |
2.778,00 |
|
|
PepsiCo |
851995 |
176,680 |
25.04. / 23:19 |
-0,730 |
-0,41% |
174,510 |
175,000 |
176,680 |
5.877,00 |
|
|
Constellation Energy Corp |
A3DCXB |
188,010 |
25.04. / 23:31 |
+1,850 |
+0,99% |
185,000 |
187,000 |
188,010 |
3.161,00 |
|
|
Honeywell International |
870153 |
193,020 |
25.04. / 23:30 |
-1,770 |
-0,91% |
190,260 |
191,750 |
193,020 |
2.774,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
196,660 |
25.04. / 23:31 |
+1,600 |
+0,82% |
187,600 |
189,000 |
196,660 |
4.428,00 |
|
|
Applied Materials |
865177 |
197,500 |
25.04. / 23:31 |
+1,440 |
+0,73% |
197,680 |
199,430 |
197,500 |
10.587,00 |
|
|
Analog Devices |
862485 |
197,940 |
25.04. / 23:29 |
+1,440 |
+0,73% |
196,210 |
196,800 |
197,940 |
1.709,00 |
|
|
Atlassian Corp |
A3DUN5 |
198,410 |
25.04. / 23:30 |
-0,600 |
-0,30% |
183,150 |
185,000 |
198,410 |
13.725,00 |
|
|
Biogen |
789617 |
202,460 |
25.04. / 23:19 |
+0,470 |
+0,23% |
201,310 |
202,460 |
202,460 |
2.571,00 |
|
|
Diamondback Energy |
A1J6Y4 |
207,100 |
25.04. / 22:58 |
+1,860 |
+0,91% |
205,460 |
207,100 |
207,100 |
554,00 |
|
|
Autodesk |
869964 |
216,400 |
25.04. / 22:57 |
+1,400 |
+0,65% |
213,560 |
216,560 |
216,400 |
2.214,00 |
|
|
Verisk Analytics |
A0YA2M |
222,790 |
25.04. / 23:31 |
+0,540 |
+0,24% |
216,110 |
222,080 |
222,790 |
290,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,080 |
25.04. / 23:14 |
+3,040 |
+1,29% |
229,010 |
238,010 |
238,080 |
1.824,00 |
|
|
Marriott International |
913070 |
241,940 |
25.04. / 23:19 |
-2,120 |
-0,87% |
241,800 |
243,750 |
241,940 |
1.866,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
243,420 |
25.04. / 23:19 |
+2,730 |
+1,13% |
213,710 |
243,000 |
243,420 |
759,00 |
|
|
Automatic Data Processing |
850347 |
246,340 |
25.04. / 22:55 |
-0,270 |
-0,11% |
244,000 |
244,510 |
246,340 |
2.186,00 |
|
|
Workday |
A1J39P |
254,060 |
25.04. / 23:31 |
-1,680 |
-0,66% |
250,720 |
257,000 |
254,060 |
911,00 |
|
|
Charter Communications |
A2AJX9 |
259,100 |
25.04. / 23:31 |
-5,600 |
-2,12% |
250,510 |
252,750 |
259,100 |
11.360,00 |
|
|
Amgen |
867900 |
269,380 |
25.04. / 23:30 |
-3,630 |
-1,33% |
266,500 |
267,490 |
269,380 |
3.200,00 |
|
|
Cadence Design Systems |
873567 |
277,080 |
25.04. / 23:23 |
-0,580 |
-0,21% |
274,460 |
279,000 |
277,080 |
3.044,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
288,790 |
25.04. / 23:31 |
-5,030 |
-1,71% |
290,230 |
291,590 |
288,790 |
11.910,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
298,020 |
25.04. / 23:31 |
+0,400 |
+0,13% |
301,260 |
302,380 |
298,020 |
6.048,00 |
|
|
ANSYS |
901492 |
327,040 |
25.04. / 23:19 |
-1,530 |
-0,47% |
321,620 |
335,400 |
327,040 |
476,00 |
|
|
lululemon athletica |
A0MXBY |
360,000 |
25.04. / 23:31 |
-4,590 |
-1,26% |
359,710 |
362,000 |
360,000 |
2.617,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
366,130 |
25.04. / 23:28 |
-3,160 |
-0,86% |
379,110 |
380,500 |
366,130 |
9.797,00 |
|
|
Intuitive Surgical |
888024 |
373,120 |
25.04. / 23:28 |
-1,890 |
-0,50% |
370,000 |
372,900 |
373,120 |
1.389,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,700 |
25.04. / 23:30 |
-3,060 |
-0,76% |
390,440 |
397,250 |
397,700 |
440,00 |
|
|
Microsoft Corp |
870747 |
399,040 |
25.04. / 23:31 |
-10,020 |
-2,45% |
414,200 |
414,430 |
399,040 |
543.775,00 |
|
|
Meta Platforms |
A1JWVX |
441,380 |
25.04. / 23:31 |
-52,120 |
-10,56% |
443,220 |
443,400 |
441,380 |
573.148,00 |
|
|
Adobe |
871981 |
473,440 |
25.04. / 23:29 |
-3,680 |
-0,77% |
472,010 |
475,230 |
473,440 |
7.872,00 |
|
|
IDEXX Laboratories |
888210 |
489,240 |
25.04. / 23:19 |
-5,020 |
-1,02% |
476,000 |
560,000 |
489,240 |
702,00 |
|
|
Synopsys |
883703 |
530,110 |
25.04. / 23:31 |
+2,590 |
+0,49% |
521,050 |
548,990 |
530,110 |
2.157,00 |
|
|
Roper Technologies |
883563 |
540,410 |
25.04. / 23:27 |
+2,400 |
+0,45% |
445,000 |
537,680 |
540,410 |
331,00 |
|
|
Netflix |
552484 |
564,800 |
25.04. / 23:30 |
+9,680 |
+1,74% |
562,060 |
564,990 |
564,800 |
22.982,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
626,390 |
25.04. / 23:30 |
-9,100 |
-1,43% |
621,880 |
626,000 |
626,390 |
739,00 |
|
|
Cintas Corp |
880205 |
665,250 |
25.04. / 23:16 |
+1,120 |
+0,17% |
661,000 |
663,570 |
665,250 |
206,00 |
|
|
KLA Corp |
865884 |
672,950 |
25.04. / 23:28 |
+16,410 |
+2,50% |
636,890 |
682,990 |
672,950 |
517,00 |
|
|
Costco Wholesale Corp |
888351 |
721,860 |
25.04. / 23:26 |
-2,030 |
-0,28% |
716,500 |
717,800 |
721,860 |
3.833,00 |
|
|
NVIDIA Corp |
918422 |
826,320 |
25.04. / 23:31 |
+29,550 |
+3,71% |
840,000 |
840,500 |
826,320 |
973.707,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
890,680 |
25.04. / 22:55 |
-15,860 |
-1,75% |
808,000 |
889,930 |
890,680 |
211,00 |
|
|
Lam Research Corp |
869686 |
901,470 |
25.04. / 23:18 |
+16,580 |
+1,87% |
867,010 |
908,000 |
901,470 |
3.127,00 |
|
|
ASML Holding NV |
A1J85V |
902,510 |
25.04. / 23:24 |
+10,190 |
+1,14% |
912,490 |
913,340 |
902,510 |
14.561,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,130 |
25.04. / 23:31 |
-38,570 |
-3,53% |
1.030,000 |
1.054,000 |
1.054,130 |
43,00 |
|
|
Broadcom |
A2JG9Z |
1.294,420 |
25.04. / 23:30 |
+37,600 |
+2,99% |
1.302,000 |
1.306,890 |
1.294,420 |
14.821,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.363,830 |
25.04. / 23:31 |
-6,170 |
-0,45% |
1.380,000 |
1.395,000 |
1.363,830 |
519,00 |
|
|
Booking Holdings |
A2JEXP |
3.502,480 |
25.04. / 23:21 |
-15,040 |
-0,43% |
3.117,250 |
3.650,000 |
3.502,480 |
179,00 |
|