| 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 |
|
|
Booking Holdings |
A2JEXP |
3.517,520 |
24.04. / 23:30 |
-16,470 |
-0,47% |
3.450,000 |
3.580,110 |
3.517,520 |
151,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,000 |
24.04. / 23:28 |
-25,000 |
-1,79% |
1.341,000 |
1.365,000 |
1.370,000 |
2.431,00 |
|
|
Broadcom |
A2JG9Z |
1.256,820 |
24.04. / 23:29 |
+7,630 |
+0,61% |
1.255,000 |
1.259,990 |
1.256,820 |
14.015,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,700 |
24.04. / 23:23 |
+0,350 |
+0,03% |
1.044,000 |
1.070,000 |
1.092,700 |
342,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
906,540 |
24.04. / 23:22 |
-0,780 |
-0,09% |
906,550 |
963,000 |
906,540 |
62,00 |
|
|
ASML Holding NV |
A1J85V |
892,320 |
24.04. / 23:30 |
-9,250 |
-1,03% |
883,610 |
884,390 |
892,320 |
12.981,00 |
|
|
Lam Research Corp |
869686 |
884,890 |
24.04. / 23:29 |
-2,530 |
-0,29% |
881,000 |
885,000 |
884,890 |
6.731,00 |
|
|
NVIDIA Corp |
918422 |
796,770 |
24.04. / 23:31 |
-27,460 |
-3,33% |
783,870 |
784,310 |
796,770 |
1,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
723,890 |
24.04. / 23:27 |
+1,210 |
+0,17% |
723,200 |
725,090 |
723,890 |
4.772,00 |
|
|
Cintas Corp |
880205 |
664,130 |
24.04. / 23:30 |
-2,200 |
-0,33% |
629,670 |
700,000 |
664,130 |
258,00 |
|
|
KLA Corp |
865884 |
656,540 |
24.04. / 23:26 |
+8,330 |
+1,29% |
630,000 |
686,930 |
656,540 |
87.597,00 |
|
|
Intuit |
886053 |
635,490 |
24.04. / 23:30 |
+4,610 |
+0,73% |
631,540 |
633,900 |
635,490 |
3.394,00 |
|
|
Netflix |
552484 |
555,120 |
24.04. / 23:30 |
-22,630 |
-3,92% |
549,100 |
550,500 |
555,120 |
35.541,00 |
|
|
Roper Technologies |
883563 |
538,010 |
24.04. / 23:30 |
-1,610 |
-0,30% |
499,250 |
554,000 |
538,010 |
4.869,00 |
|
|
Synopsys |
883703 |
527,520 |
24.04. / 23:25 |
+0,020 |
+0,00% |
518,820 |
526,000 |
527,520 |
2.773,00 |
|
|
IDEXX Laboratories |
888210 |
494,260 |
24.04. / 23:31 |
+0,580 |
+0,12% |
476,000 |
560,000 |
494,260 |
2.049,00 |
|
|
Meta Platforms |
A1JWVX |
493,500 |
24.04. / 23:31 |
-2,600 |
-0,52% |
418,000 |
418,300 |
493,500 |
3,18 Mio. |
|
|
Adobe |
871981 |
477,120 |
24.04. / 23:29 |
+4,220 |
+0,89% |
472,040 |
476,900 |
477,120 |
13.281,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
409,060 |
24.04. / 23:31 |
+1,490 |
+0,37% |
398,150 |
398,250 |
409,060 |
411.008,00 |
|
|
Vertex Pharmaceuticals |
882807 |
400,760 |
24.04. / 23:31 |
-4,150 |
-1,02% |
401,100 |
408,000 |
400,760 |
448,00 |
|
|
Intuitive Surgical |
888024 |
375,010 |
24.04. / 23:31 |
-2,070 |
-0,55% |
377,030 |
380,990 |
375,010 |
1.375,00 |
|
|
MongoDB |
A2DYB1 |
369,290 |
24.04. / 23:21 |
+2,980 |
+0,81% |
358,000 |
364,000 |
369,290 |
1.814,00 |
|
|
lululemon athletica |
A0MXBY |
364,590 |
24.04. / 23:28 |
-0,090 |
-0,02% |
361,800 |
365,000 |
364,590 |
2.894,00 |
|
|
ANSYS |
901492 |
328,570 |
24.04. / 23:28 |
+2,600 |
+0,80% |
323,980 |
328,000 |
328,570 |
804,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
297,620 |
24.04. / 23:29 |
-2,030 |
-0,68% |
291,750 |
294,000 |
297,620 |
9.203,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,820 |
24.04. / 23:29 |
+0,330 |
+0,11% |
286,000 |
287,000 |
293,820 |
23.620,00 |
|
|
Cadence Design Systems |
873567 |
277,660 |
24.04. / 23:30 |
-4,100 |
-1,46% |
274,000 |
276,990 |
277,660 |
12.145,00 |
|
|
Amgen |
867900 |
273,010 |
24.04. / 23:22 |
-0,530 |
-0,19% |
273,530 |
274,390 |
273,010 |
1.155,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
264,700 |
24.04. / 23:31 |
-1,610 |
-0,60% |
256,510 |
259,000 |
264,700 |
4.369,00 |
|
|
Workday |
A1J39P |
255,740 |
24.04. / 23:15 |
-1,080 |
-0,42% |
249,000 |
262,260 |
255,740 |
3.532,00 |
|
|
Automatic Data Processing |
850347 |
246,610 |
24.04. / 23:31 |
-0,230 |
-0,09% |
248,000 |
250,000 |
246,610 |
2.549,00 |
|
|
Marriott International |
913070 |
244,060 |
24.04. / 23:31 |
+4,370 |
+1,82% |
236,830 |
244,060 |
244,060 |
2.206,00 |
|
|
CDW Corp |
A1W0KL |
240,690 |
24.04. / 23:30 |
+0,220 |
+0,09% |
229,140 |
241,300 |
240,690 |
895,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,040 |
24.04. / 23:31 |
+9,430 |
+4,18% |
233,280 |
236,600 |
235,040 |
4.320,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
24.04. / 23:30 |
±0,000 |
±0,00% |
222,300 |
250,000 |
222,250 |
480,00 |
|
|
Autodesk |
869964 |
215,000 |
24.04. / 23:31 |
-2,930 |
-1,34% |
210,220 |
216,970 |
215,000 |
2.502,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,240 |
24.04. / 23:31 |
+0,870 |
+0,43% |
200,000 |
208,000 |
205,240 |
1.756,00 |
|
|
Biogen |
789617 |
201,990 |
24.04. / 23:30 |
+8,810 |
+4,56% |
200,860 |
202,240 |
201,990 |
1.780,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
199,010 |
24.04. / 23:20 |
-0,430 |
-0,22% |
195,000 |
198,400 |
199,010 |
903,00 |
|
|
Analog Devices |
862485 |
196,500 |
24.04. / 23:27 |
+6,570 |
+3,46% |
195,110 |
196,690 |
196,500 |
8.859,00 |
|
|
Applied Materials |
865177 |
196,060 |
24.04. / 23:30 |
+2,820 |
+1,46% |
195,360 |
196,250 |
196,060 |
17.993,00 |
|
|
Old Dominion Freight Line |
923655 |
195,060 |
24.04. / 23:31 |
-24,220 |
-11,05% |
197,200 |
197,990 |
195,060 |
1.284,00 |
|
|
Honeywell International |
870153 |
194,790 |
24.04. / 23:30 |
-1,370 |
-0,70% |
197,020 |
198,000 |
194,790 |
40.368,00 |
|
|
Constellation Energy Corp |
A3DCXB |
186,160 |
24.04. / 23:30 |
-2,090 |
-1,11% |
185,850 |
188,000 |
186,160 |
3.872,00 |
|
|
Zscaler |
A2JF28 |
177,460 |
24.04. / 23:26 |
+0,540 |
+0,31% |
173,500 |
175,200 |
177,460 |
4.787,00 |
|
|
PepsiCo |
851995 |
177,410 |
24.04. / 23:31 |
+6,190 |
+3,62% |
177,590 |
178,080 |
177,410 |
11.896,00 |
|
|
Amazon.com |
906866 |
176,590 |
24.04. / 23:31 |
-2,950 |
-1,64% |
170,800 |
171,000 |
176,590 |
758.779,00 |
|
|
Texas Instruments |
852654 |
174,810 |
24.04. / 23:31 |
+9,340 |
+5,64% |
174,830 |
175,490 |
174,810 |
15.578,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
169,020 |
24.04. / 23:31 |
+2,120 |
+1,27% |
168,380 |
168,500 |
169,020 |
409.866,00 |
|
|
T-Mobile US |
A1T7LU |
164,180 |
24.04. / 23:25 |
+0,930 |
+0,57% |
164,790 |
165,500 |
164,180 |
183.233,00 |
|
|
QUALCOMM |
883121 |
163,630 |
24.04. / 23:30 |
+2,280 |
+1,41% |
163,770 |
164,300 |
163,630 |
35.831,00 |
|
|
Airbnb |
A2QG35 |
162,840 |
24.04. / 23:29 |
+1,890 |
+1,17% |
161,100 |
162,540 |
162,840 |
17.354,00 |
|
|
Tesla |
A1CX3T |
162,130 |
24.04. / 23:31 |
+17,450 |
+12,06% |
160,560 |
160,600 |
162,130 |
2,22 Mio. |
|
|
Alphabet |
A14Y6H |
161,100 |
24.04. / 23:31 |
+1,180 |
+0,74% |
154,300 |
154,450 |
161,100 |
311.389,00 |
|
|
Alphabet |
A14Y6F |
159,130 |
24.04. / 23:31 |
+0,870 |
+0,55% |
152,450 |
152,500 |
159,130 |
560.183,00 |
|
|
Advanced Micro Devices |
863186 |
151,740 |
24.04. / 23:31 |
-0,530 |
-0,35% |
149,440 |
149,600 |
151,740 |
383.223,00 |
|
|
Take-Two Interactive Software |
914508 |
142,830 |
24.04. / 23:30 |
+1,110 |
+0,78% |
140,400 |
143,290 |
142,830 |
1.054,00 |
|
|
DexCom |
A0D9T1 |
137,870 |
24.04. / 23:31 |
+3,870 |
+2,89% |
137,920 |
139,350 |
137,870 |
3.652,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,610 |
24.04. / 23:30 |
-0,480 |
-0,36% |
131,020 |
142,000 |
132,610 |
2.388,00 |
|
|
Electronic Arts |
878372 |
128,140 |
24.04. / 23:31 |
+1,000 |
+0,79% |
128,200 |
129,000 |
128,140 |
1.512,00 |
|
|
PDD Holdings |
A2JRK6 |
127,550 |
24.04. / 23:31 |
-0,470 |
-0,37% |
126,110 |
126,200 |
127,550 |
48.264,00 |
|
|
Datadog |
A2PSFR |
127,070 |
24.04. / 23:30 |
+0,630 |
+0,50% |
124,050 |
124,500 |
127,070 |
20.443,00 |
|
|
DoorDash |
A2QHEA |
126,760 |
24.04. / 23:31 |
-2,600 |
-2,01% |
124,000 |
125,500 |
126,760 |
3.833,00 |
|
|
Illumina |
927079 |
122,870 |
24.04. / 23:26 |
-1,590 |
-1,28% |
120,960 |
122,910 |
122,870 |
2.210,00 |
|
|
Paychex |
868284 |
122,520 |
24.04. / 23:30 |
+0,900 |
+0,74% |
122,890 |
122,900 |
122,520 |
2.460,00 |
|
|
Dollar Tree |
A0NFQC |
122,390 |
24.04. / 23:19 |
-0,170 |
-0,14% |
122,410 |
122,890 |
122,390 |
1.569,00 |
|
|
PACCAR |
861114 |
113,740 |
24.04. / 23:30 |
+0,420 |
+0,37% |
113,160 |
113,990 |
113,740 |
9.219,00 |
|
|
Micron Technology |
869020 |
111,780 |
24.04. / 23:29 |
-0,680 |
-0,60% |
110,210 |
110,480 |
111,780 |
241.336,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
108,850 |
24.04. / 23:27 |
+0,960 |
+0,89% |
107,350 |
108,420 |
108,850 |
25.682,00 |
|
|
CoStar Group |
922134 |
91,950 |
24.04. / 23:30 |
+7,330 |
+8,66% |
92,510 |
92,850 |
91,950 |
2.128,00 |
|
|
Microchip Technology |
886105 |
90,680 |
24.04. / 23:30 |
+4,490 |
+5,21% |
90,800 |
91,300 |
90,680 |
11.316,00 |
|
|
Starbucks Corp |
884437 |
88,750 |
24.04. / 23:29 |
+0,880 |
+1,00% |
88,520 |
88,700 |
88,750 |
819.982,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,720 |
24.04. / 23:31 |
+0,480 |
+0,56% |
85,010 |
88,000 |
86,720 |
4.174,00 |
|
|
American Electric Power Compan |
850222 |
86,370 |
24.04. / 23:30 |
+0,810 |
+0,95% |
85,900 |
86,800 |
86,370 |
5.233,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,790 |
24.04. / 23:31 |
+2,720 |
+3,36% |
80,000 |
80,700 |
83,790 |
25.434,00 |
|
|
Mondelez International |
A1J4U0 |
71,310 |
24.04. / 23:31 |
+0,560 |
+0,79% |
71,420 |
71,630 |
71,310 |
305.914,00 |
|
|
AstraZeneca PLC |
886715 |
71,200 |
24.04. / 23:31 |
+0,350 |
+0,49% |
74,670 |
74,730 |
71,200 |
547.218,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,660 |
24.04. / 23:31 |
+0,530 |
+0,77% |
70,390 |
70,650 |
69,660 |
3.852,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
67,740 |
24.04. / 23:31 |
+0,230 |
+0,34% |
67,750 |
68,210 |
67,740 |
3.190,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
24.04. / 23:31 |
-0,250 |
-0,37% |
67,120 |
67,400 |
67,520 |
3.008,00 |
|
|
Gilead Sciences |
885823 |
67,080 |
24.04. / 23:31 |
+0,050 |
+0,07% |
67,430 |
67,680 |
67,080 |
8.471,00 |
|
|
ON Semiconductor Corp |
930124 |
65,530 |
24.04. / 23:27 |
+3,850 |
+6,24% |
65,300 |
65,720 |
65,530 |
57.871,00 |
|
|
Fortinet |
A0YEFE |
65,450 |
24.04. / 23:31 |
+0,650 |
+1,00% |
64,740 |
65,350 |
65,450 |
5.922,00 |
|
|
Marvell Technology |
A3CNLD |
64,850 |
24.04. / 23:29 |
+0,990 |
+1,55% |
65,210 |
65,400 |
64,850 |
137.304,00 |
|
|
PayPal Holdings |
A14R7U |
64,840 |
24.04. / 23:31 |
+0,410 |
+0,64% |
63,690 |
63,800 |
64,840 |
80.903,00 |
|
|
Xcel Energy |
855009 |
55,330 |
24.04. / 23:31 |
+0,060 |
+0,11% |
53,740 |
55,240 |
55,330 |
6.274,00 |
|
|
Copart |
893807 |
54,930 |
24.04. / 23:30 |
+0,620 |
+1,14% |
54,540 |
54,790 |
54,930 |
7.935,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,330 |
24.04. / 23:31 |
+0,600 |
+1,12% |
52,200 |
52,390 |
54,330 |
65.988,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,350 |
24.04. / 23:31 |
+0,030 |
+0,06% |
48,550 |
48,690 |
48,350 |
59.068,00 |
|
|
GlobalFoundries |
A3C6AF |
47,310 |
24.04. / 23:30 |
+0,960 |
+2,07% |
47,090 |
47,590 |
47,310 |
4.007,00 |
|
|
Comcast Corp |
157484 |
40,210 |
24.04. / 23:31 |
-0,150 |
-0,37% |
38,950 |
39,000 |
40,210 |
215.186,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,570 |
24.04. / 23:30 |
+0,500 |
+1,31% |
38,580 |
38,800 |
38,570 |
11.821,00 |
|
|
Exelon Corp |
852011 |
37,770 |
24.04. / 23:31 |
+0,210 |
+0,56% |
37,410 |
38,000 |
37,770 |
8.923,00 |
|
|
Intel Corp |
855681 |
34,500 |
24.04. / 23:31 |
+0,220 |
+0,64% |
34,650 |
34,680 |
34,500 |
357.682,00 |
|
|
CSX Corp |
865857 |
33,670 |
24.04. / 23:31 |
-1,050 |
-3,02% |
33,890 |
34,060 |
33,670 |
6.904,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,670 |
24.04. / 23:26 |
-0,360 |
-1,09% |
32,950 |
32,990 |
32,670 |
851.186,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,340 |
24.04. / 23:31 |
+0,580 |
+1,83% |
33,780 |
33,900 |
32,340 |
13.236,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
24.04. / 23:29 |
-0,240 |
-1,33% |
17,800 |
17,850 |
17,810 |
37.984,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
24.04. / 23:31 |
-0,060 |
-0,71% |
8,270 |
8,280 |
8,380 |
127.476,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
24.04. / 23:31 |
±0,000 |
±0,00% |
3,150 |
3,160 |
3,160 |
40.456,00 |
|