| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
12.767,05 |
24.03. |
+37,81 |
+0,30% |
- |
- |
12.767,05 |
0,00 |
 |
 |
Activision Blizzard |
A0Q4K4 |
84,390 |
24.03. / 22:29 |
+4,710 |
+5,91% |
84,550 |
84,560 |
84,390 |
24,51 Mio. |
 |
 |
Adobe |
871981 |
374,960 |
24.03. / 22:30 |
+5,960 |
+1,62% |
375,150 |
375,750 |
374,960 |
3,00 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
97,950 |
24.03. / 22:30 |
-2,330 |
-2,32% |
98,060 |
98,200 |
97,950 |
64,74 Mio. |
 |
 |
Airbnb |
A2QG35 |
116,920 |
24.03. / 22:30 |
-3,380 |
-2,81% |
117,020 |
117,400 |
116,920 |
4,29 Mio. |
 |
 |
Align Technology |
590375 |
306,700 |
24.03. / 22:30 |
-4,780 |
-1,53% |
306,700 |
308,340 |
306,700 |
994.133,00 |
 |
 |
Alphabet |
A14Y6F |
105,440 |
24.03. / 22:29 |
-0,160 |
-0,15% |
105,620 |
105,780 |
105,440 |
30,41 Mio. |
 |
 |
Alphabet |
A14Y6H |
106,060 |
24.03. / 22:30 |
-0,185 |
-0,17% |
106,300 |
106,500 |
106,060 |
25,25 Mio. |
 |
 |
Amazon.com |
906866 |
98,130 |
24.03. / 22:31 |
-0,580 |
-0,59% |
98,420 |
98,490 |
98,130 |
56,14 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
American Electric Power Compan |
850222 |
89,090 |
24.03. / 22:10 |
+3,680 |
+4,31% |
89,090 |
89,480 |
89,090 |
2,53 Mio. |
 |
 |
Amgen |
867900 |
238,030 |
24.03. / 22:30 |
+4,930 |
+2,11% |
238,410 |
238,980 |
238,030 |
2,55 Mio. |
 |
 |
Analog Devices |
862485 |
187,690 |
24.03. / 22:09 |
-1,760 |
-0,93% |
187,700 |
188,470 |
187,690 |
3,40 Mio. |
 |
 |
ANSYS |
901492 |
315,700 |
24.03. / 22:31 |
+1,050 |
+0,33% |
315,700 |
317,220 |
315,700 |
357.043,00 |
 |
 |
Apple |
865985 |
160,250 |
24.03. / 22:31 |
+1,320 |
+0,83% |
160,200 |
160,230 |
160,250 |
59,26 Mio. |
 |
 |
Applied Materials |
865177 |
119,530 |
24.03. / 22:10 |
-3,250 |
-2,65% |
119,260 |
119,750 |
119,530 |
6,36 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
647,530 |
24.03. / 22:29 |
-16,630 |
-2,50% |
647,550 |
649,390 |
647,530 |
842.922,00 |
 |
 |
AstraZeneca PLC |
886715 |
67,910 |
24.03. / 22:29 |
+0,650 |
+0,97% |
67,800 |
68,090 |
67,910 |
4,01 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
152,720 |
24.03. / 22:16 |
-0,570 |
-0,37% |
152,720 |
153,240 |
152,720 |
1,44 Mio. |
 |
 |
Autodesk |
869964 |
200,220 |
24.03. / 22:18 |
-0,920 |
-0,46% |
200,270 |
201,200 |
200,220 |
1,40 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
214,130 |
24.03. / 22:30 |
+0,510 |
+0,24% |
214,140 |
220,050 |
214,130 |
1,72 Mio. |
 |
 |
Baker Hughes Company |
A2DUAY |
27,020 |
24.03. / 22:30 |
+0,290 |
+1,08% |
27,020 |
27,050 |
27,020 |
7,61 Mio. |
 |
 |
Biogen |
789617 |
270,030 |
24.03. / 21:45 |
+4,860 |
+1,83% |
264,840 |
271,500 |
270,030 |
973.418,00 |
 |
 |
Booking Holdings |
A2JEXP |
2.499,330 |
24.03. / 22:20 |
-39,430 |
-1,55% |
2.499,330 |
2.520,000 |
2.499,330 |
329.595,00 |
 |
 |
Broadcom |
A2JG9Z |
636,170 |
24.03. / 22:30 |
-3,060 |
-0,48% |
636,170 |
637,300 |
636,170 |
1,72 Mio. |
 |
 |
Cadence Design Systems |
873567 |
204,480 |
24.03. / 22:30 |
-2,520 |
-1,22% |
204,480 |
205,570 |
204,480 |
2,30 Mio. |
 |
 |
Charter Communications |
A2AJX9 |
343,950 |
24.03. / 22:30 |
+1,780 |
+0,52% |
343,950 |
362,250 |
343,950 |
964.423,00 |
 |
 |
Cintas Corp |
880205 |
436,350 |
24.03. / 22:30 |
+3,200 |
+0,74% |
436,400 |
438,140 |
436,350 |
282.127,00 |
 |
 |
Cisco Systems |
878841 |
50,510 |
24.03. / 22:30 |
+0,780 |
+1,57% |
50,510 |
50,670 |
50,510 |
19,44 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
58,650 |
24.03. / 22:30 |
+0,490 |
+0,84% |
58,650 |
59,050 |
58,650 |
3,30 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Comcast Corp |
157484 |
35,920 |
24.03. / 22:30 |
-0,050 |
-0,14% |
35,950 |
36,250 |
35,920 |
20,37 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
73,440 |
24.03. / 22:30 |
+0,040 |
+0,05% |
73,440 |
75,000 |
73,440 |
2,78 Mio. |
|
 |
Copart |
893807 |
71,430 |
24.03. / 22:30 |
+0,200 |
+0,28% |
71,430 |
71,910 |
71,430 |
1,54 Mio. |
 |
 |
CoStar Group |
922134 |
67,140 |
24.03. / 22:30 |
+1,290 |
+1,96% |
67,140 |
67,650 |
67,140 |
3,40 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
495,270 |
24.03. / 22:30 |
+7,510 |
+1,54% |
495,280 |
495,750 |
495,270 |
1,64 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
131,540 |
24.03. / 22:26 |
-3,000 |
-2,23% |
131,550 |
132,000 |
131,540 |
2,70 Mio. |
 |
 |
CSX Corp |
865857 |
28,250 |
24.03. / 22:30 |
+0,170 |
+0,61% |
28,250 |
28,500 |
28,250 |
13,73 Mio. |
 |
 |
Datadog |
A2PSFR |
65,240 |
24.03. / 22:30 |
-2,200 |
-3,26% |
65,400 |
65,590 |
65,240 |
6,15 Mio. |
 |
 |
DexCom |
A0D9T1 |
114,090 |
24.03. / 22:30 |
-0,410 |
-0,36% |
114,090 |
114,500 |
114,090 |
1,36 Mio. |
 |
 |
Diamondback Energy |
A1J6Y4 |
125,420 |
24.03. / 22:30 |
-1,210 |
-0,96% |
125,420 |
126,300 |
125,420 |
2,35 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Dollar Tree |
A0NFQC |
137,390 |
24.03. / 22:02 |
+1,930 |
+1,42% |
137,130 |
137,790 |
137,390 |
1,95 Mio. |
 |
 |
eBay |
916529 |
42,660 |
24.03. / 22:30 |
+0,210 |
+0,49% |
42,660 |
43,250 |
42,660 |
4,54 Mio. |
 |
 |
Electronic Arts |
878372 |
119,030 |
24.03. / 22:20 |
+2,990 |
+2,58% |
118,820 |
119,480 |
119,030 |
2,53 Mio. |
 |
 |
Enphase Energy |
A1JC82 |
195,990 |
24.03. / 22:28 |
-8,670 |
-4,24% |
195,760 |
196,200 |
195,990 |
4,04 Mio. |
 |
 |
Exelon Corp |
852011 |
40,240 |
24.03. / 22:30 |
+1,040 |
+2,65% |
40,240 |
40,400 |
40,240 |
6,99 Mio. |
 |
 |
Fastenal Company |
887891 |
52,300 |
24.03. / 22:30 |
+0,560 |
+1,08% |
52,300 |
52,800 |
52,300 |
2,63 Mio. |
 |
 |
Fiserv |
881793 |
112,520 |
24.03. / 22:30 |
+1,420 |
+1,28% |
112,520 |
114,980 |
112,520 |
3,38 Mio. |
 |
 |
Fortinet |
A0YEFE |
62,990 |
24.03. / 22:30 |
-0,260 |
-0,41% |
62,990 |
63,020 |
62,990 |
3,38 Mio. |
 |
 |
Gilead Sciences |
885823 |
80,000 |
24.03. / 22:30 |
+1,240 |
+1,57% |
80,000 |
80,350 |
80,000 |
4,81 Mio. |
 |
 |
GlobalFoundries |
A3C6AF |
69,050 |
24.03. / 22:30 |
-0,690 |
-0,99% |
69,050 |
70,100 |
69,050 |
887.288,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Honeywell International |
870153 |
188,160 |
24.03. / 22:08 |
+1,240 |
+0,66% |
188,170 |
188,600 |
188,160 |
2,33 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
485,510 |
24.03. / 22:16 |
+6,770 |
+1,41% |
480,010 |
485,010 |
485,510 |
268.172,00 |
 |
 |
Illumina |
927079 |
220,000 |
24.03. / 22:14 |
+3,050 |
+1,41% |
220,000 |
224,000 |
220,000 |
754.647,00 |
 |
 |
Intel Corp |
855681 |
29,360 |
24.03. / 22:29 |
+0,330 |
+1,14% |
29,380 |
29,400 |
29,360 |
55,93 Mio. |
 |
 |
Intuit |
886053 |
429,570 |
24.03. / 22:30 |
-2,920 |
-0,68% |
429,570 |
430,990 |
429,570 |
1,66 Mio. |
 |
 |
Intuitive Surgical |
888024 |
256,420 |
24.03. / 22:30 |
+11,950 |
+4,89% |
255,700 |
256,800 |
256,420 |
3,27 Mio. |
 |
 |
JD.com |
A112ST |
40,290 |
24.03. / 22:25 |
+0,220 |
+0,55% |
40,410 |
40,620 |
40,290 |
7,35 Mio. |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
34,870 |
24.03. / 22:22 |
+0,760 |
+2,23% |
34,760 |
35,040 |
34,870 |
8,63 Mio. |
 |
 |
KLA Corp |
865884 |
375,070 |
24.03. / 22:30 |
-13,740 |
-3,53% |
375,110 |
376,990 |
375,070 |
1,38 Mio. |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
38,180 |
24.03. / 22:30 |
+0,760 |
+2,03% |
38,180 |
38,220 |
38,180 |
4,94 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Lam Research Corp |
869686 |
502,060 |
24.03. / 22:29 |
-21,530 |
-4,11% |
502,510 |
503,990 |
502,060 |
1,40 Mio. |
 |
 |
Lucid Group |
A3CVXG |
8,190 |
24.03. / 22:30 |
±0,000 |
±0,00% |
8,170 |
8,190 |
8,190 |
8,25 Mio. |
|
 |
lululemon athletica |
A0MXBY |
313,450 |
24.03. / 22:27 |
+5,230 |
+1,70% |
314,120 |
315,660 |
313,450 |
1,51 Mio. |
 |
 |
Marriott International |
913070 |
156,560 |
24.03. / 22:30 |
-3,420 |
-2,14% |
156,560 |
158,000 |
156,560 |
2,51 Mio. |
 |
 |
Marvell Technology |
A3CNLD |
41,065 |
24.03. / 22:16 |
-1,215 |
-2,87% |
41,060 |
41,150 |
41,065 |
10,62 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
1.187,280 |
24.03. / 22:19 |
-4,270 |
-0,36% |
1.187,280 |
1.190,000 |
1.187,280 |
424.646,00 |
 |
 |
Meta Platforms |
A1JWVX |
206,010 |
24.03. / 22:28 |
+1,730 |
+0,85% |
206,200 |
206,300 |
206,010 |
27,73 Mio. |
 |
 |
Microchip Technology |
886105 |
79,430 |
24.03. / 22:30 |
-2,870 |
-3,49% |
79,490 |
79,800 |
79,430 |
5,49 Mio. |
 |
 |
Micron Technology |
869020 |
61,160 |
24.03. / 22:30 |
-0,180 |
-0,29% |
61,260 |
61,480 |
61,160 |
18,74 Mio. |
 |
 |
Microsoft Corp |
870747 |
280,570 |
24.03. / 22:29 |
+2,910 |
+1,05% |
280,940 |
280,960 |
280,570 |
28,20 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Moderna |
A2N9D9 |
150,880 |
24.03. / 22:30 |
+1,460 |
+0,98% |
151,100 |
151,270 |
150,880 |
1,99 Mio. |
 |
 |
Mondelez International |
A1J4U0 |
69,040 |
24.03. / 22:30 |
+1,840 |
+2,74% |
69,040 |
69,380 |
69,040 |
7,20 Mio. |
 |
 |
Monster Beverage Corp |
A14U5Z |
104,080 |
24.03. / 22:22 |
+1,690 |
+1,65% |
104,080 |
104,820 |
104,080 |
1,34 Mio. |
 |
 |
Netflix |
552484 |
328,390 |
24.03. / 22:30 |
+8,020 |
+2,50% |
329,500 |
329,800 |
328,390 |
13,00 Mio. |
 |
 |
NVIDIA Corp |
918422 |
267,790 |
24.03. / 22:30 |
-4,120 |
-1,52% |
267,700 |
267,710 |
267,790 |
45,54 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
176,550 |
24.03. / 22:08 |
-5,490 |
-3,02% |
176,600 |
178,500 |
176,550 |
2,28 Mio. |
 |
 |
O'Reilly Automotive |
A1H5JY |
810,760 |
24.03. / 22:11 |
+9,380 |
+1,17% |
810,760 |
811,760 |
810,760 |
314.278,00 |
 |
 |
Old Dominion Freight Line |
923655 |
329,500 |
24.03. / 22:30 |
±0,000 |
±0,00% |
329,510 |
331,990 |
329,500 |
651.950,00 |
|
 |
PACCAR |
861114 |
69,900 |
24.03. / 22:30 |
+0,090 |
+0,13% |
69,900 |
70,140 |
69,900 |
2,49 Mio. |
 |
 |
Palo Alto Networks |
A1JZ0Q |
191,550 |
24.03. / 22:08 |
-2,340 |
-1,21% |
191,610 |
191,800 |
191,550 |
2,35 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Paychex |
868284 |
108,840 |
24.03. / 22:30 |
+0,960 |
+0,89% |
108,850 |
109,550 |
108,840 |
1,65 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
73,880 |
24.03. / 22:28 |
+1,320 |
+1,82% |
73,850 |
74,080 |
73,880 |
9,18 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
73,960 |
24.03. / 22:30 |
-3,490 |
-4,51% |
74,000 |
74,100 |
73,960 |
13,12 Mio. |
 |
 |
PepsiCo |
851995 |
179,090 |
24.03. / 22:25 |
+3,440 |
+1,96% |
179,090 |
179,490 |
179,090 |
3,71 Mio. |
 |
 |
QUALCOMM |
883121 |
124,760 |
24.03. / 22:30 |
+0,610 |
+0,49% |
125,010 |
125,100 |
124,760 |
6,99 Mio. |
 |
 |
Regeneron Pharmaceuticals |
881535 |
820,000 |
24.03. / 21:40 |
+17,840 |
+2,22% |
820,010 |
822,000 |
820,000 |
1,13 Mio. |
 |
 |
Rivian Automotive |
A3C47B |
13,620 |
24.03. / 22:31 |
-0,090 |
-0,66% |
13,600 |
13,620 |
13,620 |
17,81 Mio. |
 |
 |
Ross Stores |
870053 |
101,330 |
24.03. / 22:22 |
-0,300 |
-0,30% |
101,330 |
102,050 |
101,330 |
2,54 Mio. |
 |
 |
Seagen |
A2QFAQ |
197,640 |
24.03. / 22:23 |
-0,460 |
-0,23% |
197,650 |
199,280 |
197,640 |
791.330,00 |
 |
 |
Sirius XM Holdings |
A1W8XE |
3,770 |
24.03. / 22:30 |
+0,160 |
+4,43% |
3,770 |
3,780 |
3,770 |
22,12 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
98,340 |
24.03. / 22:27 |
-0,080 |
-0,08% |
98,340 |
98,580 |
98,340 |
4,69 Mio. |
|
 |
Synopsys |
883703 |
376,560 |
24.03. / 22:06 |
-2,840 |
-0,75% |
376,560 |
378,080 |
376,560 |
944.474,00 |
 |
 |
T-Mobile US |
A1T7LU |
142,540 |
24.03. / 22:30 |
+0,240 |
+0,17% |
142,540 |
143,460 |
142,540 |
4,41 Mio. |
 |
 |
Tesla |
A1CX3T |
190,410 |
24.03. / 22:31 |
-1,810 |
-0,94% |
190,210 |
190,250 |
190,410 |
116,53 Mio. |
 |
 |
Texas Instruments |
852654 |
179,510 |
24.03. / 22:11 |
-0,770 |
-0,43% |
179,510 |
180,500 |
179,510 |
5,35 Mio. |
 |
 |
Verisk Analytics |
A0YA2M |
186,690 |
24.03. / 22:30 |
+4,870 |
+2,68% |
185,690 |
192,400 |
186,690 |
1,00 Mio. |
 |
 |
Vertex Pharmaceuticals |
882807 |
314,390 |
24.03. / 22:30 |
+9,640 |
+3,16% |
314,450 |
315,290 |
314,390 |
2,38 Mio. |
 |
 |
Walgreens Boots Alliance |
A12HJF |
32,700 |
24.03. / 22:30 |
+0,370 |
+1,14% |
32,700 |
32,750 |
32,700 |
8,11 Mio. |
 |
 |
Warner Bros Discovery |
A3DJQZ |
14,000 |
24.03. / 22:30 |
-0,530 |
-3,65% |
14,010 |
14,060 |
14,000 |
12,75 Mio. |
 |
 |
Workday |
A1J39P |
190,430 |
24.03. / 22:30 |
+2,390 |
+1,27% |
190,430 |
191,390 |
190,430 |
1,34 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Xcel Energy |
855009 |
65,550 |
24.03. / 22:30 |
+2,240 |
+3,54% |
65,550 |
65,900 |
65,550 |
2,71 Mio. |
 |
 |
Zoom Video Communications |
A2PGJ2 |
69,040 |
24.03. / 22:10 |
-0,150 |
-0,22% |
69,060 |
69,180 |
69,040 |
1,72 Mio. |
 |
 |
Zscaler |
A2JF28 |
111,930 |
24.03. / 22:24 |
-0,630 |
-0,56% |
112,680 |
112,950 |
111,930 |
1,79 Mio. |
 |