| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.493,62 |
17.04. |
-220,04 |
-1,24% |
- |
- |
17.493,62 |
0,00 |
|
|
Adobe |
871981 |
474,450 |
17.04. / 23:27 |
-1,650 |
-0,35% |
475,340 |
477,740 |
474,450 |
806,00 |
|
|
Advanced Micro Devices |
863186 |
154,020 |
17.04. / 23:31 |
-9,440 |
-5,78% |
154,650 |
154,850 |
154,020 |
152.254,00 |
|
|
Airbnb |
A2QG35 |
158,370 |
17.04. / 22:36 |
+1,720 |
+1,10% |
158,490 |
159,570 |
158,370 |
599,00 |
|
|
Alphabet |
A14Y6F |
155,470 |
17.04. / 23:30 |
+1,040 |
+0,67% |
155,700 |
155,910 |
155,470 |
16.099,00 |
|
|
Alphabet |
A14Y6H |
156,880 |
17.04. / 23:29 |
+0,900 |
+0,58% |
157,100 |
157,250 |
156,880 |
13.478,00 |
|
|
Amazon.com |
906866 |
181,280 |
17.04. / 23:30 |
-2,090 |
-1,14% |
181,800 |
181,950 |
181,280 |
25.862,00 |
|
|
American Electric Power Compan |
850222 |
81,240 |
17.04. / 23:23 |
+1,720 |
+2,16% |
80,510 |
83,000 |
81,240 |
2,29 Mio. |
|
|
Amgen |
867900 |
264,070 |
17.04. / 23:22 |
-1,600 |
-0,60% |
263,300 |
268,220 |
264,070 |
291,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
189,430 |
17.04. / 23:30 |
-1,800 |
-0,94% |
184,500 |
190,500 |
189,430 |
159,00 |
|
|
ANSYS |
901492 |
325,770 |
17.04. / 22:02 |
-1,040 |
-0,32% |
325,000 |
336,350 |
325,620 |
214.321,00 |
|
|
Apple |
865985 |
168,000 |
17.04. / 23:30 |
-1,380 |
-0,81% |
168,250 |
168,390 |
168,000 |
66.499,00 |
|
|
Applied Materials |
865177 |
199,890 |
17.04. / 23:28 |
-9,600 |
-4,58% |
199,430 |
200,490 |
199,890 |
4.322,00 |
|
|
ASML Holding NV |
A1J85V |
907,610 |
17.04. / 23:29 |
-69,310 |
-7,09% |
914,200 |
915,290 |
907,610 |
16.388,00 |
|
|
AstraZeneca PLC |
886715 |
68,530 |
17.04. / 23:29 |
+0,265 |
+0,39% |
68,880 |
68,910 |
68,530 |
2.002,00 |
|
|
Atlassian Corp |
A3DUN5 |
195,070 |
17.04. / 23:14 |
+0,220 |
+0,11% |
190,000 |
207,080 |
195,070 |
2,00 |
|
|
Autodesk |
869964 |
214,920 |
17.04. / 23:24 |
-13,320 |
-5,84% |
213,500 |
217,000 |
214,920 |
135,00 |
|
|
Automatic Data Processing |
850347 |
242,900 |
17.04. / 23:23 |
-1,290 |
-0,53% |
242,500 |
245,630 |
242,900 |
1,13 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,020 |
17.04. / 22:34 |
-0,070 |
-0,22% |
31,830 |
32,250 |
32,020 |
44,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
192,160 |
17.04. / 23:03 |
-3,050 |
-1,56% |
191,510 |
192,280 |
192,160 |
6,00 |
|
|
Booking Holdings |
A2JEXP |
3.443,910 |
17.04. / 23:22 |
-28,450 |
-0,82% |
3.106,700 |
3.989,870 |
3.443,910 |
170.865,00 |
|
|
Broadcom |
A2JG9Z |
1.282,900 |
17.04. / 23:30 |
-46,160 |
-3,47% |
1.285,000 |
1.302,000 |
1.282,630 |
4.440,00 |
|
|
Cadence Design Systems |
873567 |
293,710 |
17.04. / 23:29 |
-7,190 |
-2,39% |
292,010 |
297,980 |
293,710 |
349,00 |
|
|
CDW Corp |
A1W0KL |
236,780 |
17.04. / 23:22 |
-3,230 |
-1,35% |
210,830 |
378,840 |
236,780 |
886,00 |
|
|
Charter Communications |
A2AJX9 |
258,030 |
17.04. / 23:23 |
+0,460 |
+0,18% |
252,500 |
282,140 |
258,030 |
2,00 |
|
|
Cintas Corp |
880205 |
668,510 |
17.04. / 23:22 |
+1,760 |
+0,26% |
549,990 |
1.062,930 |
668,510 |
295.765,00 |
|
|
Cisco Systems |
878841 |
47,790 |
17.04. / 23:29 |
-0,140 |
-0,29% |
48,000 |
48,110 |
47,790 |
7.432,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,350 |
17.04. / 23:22 |
-0,101 |
-0,15% |
66,680 |
66,950 |
66,350 |
1,46 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,540 |
17.04. / 23:16 |
-0,410 |
-0,60% |
67,400 |
69,300 |
67,540 |
349,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,990 |
17.04. / 23:20 |
-0,140 |
-0,36% |
38,710 |
39,150 |
38,990 |
54,00 |
|
|
Constellation Energy Corp |
A3DCXB |
185,400 |
17.04. / 23:28 |
-1,280 |
-0,69% |
165,000 |
186,200 |
185,400 |
157,00 |
|
|
Copart |
893807 |
54,020 |
17.04. / 23:22 |
-0,360 |
-0,66% |
52,870 |
54,500 |
54,020 |
3,57 Mio. |
|
|
CoStar Group |
922134 |
85,460 |
17.04. / 23:22 |
-0,870 |
-1,01% |
85,100 |
136,730 |
85,460 |
2,00 |
|
|
Costco Wholesale Corp |
888351 |
715,190 |
17.04. / 23:04 |
-1,010 |
-0,14% |
715,600 |
725,000 |
715,190 |
38,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
293,690 |
17.04. / 23:24 |
-5,460 |
-1,83% |
293,000 |
295,700 |
293,690 |
2.459,00 |
|
|
CSX Corp |
865857 |
34,160 |
17.04. / 23:27 |
-0,700 |
-2,01% |
34,750 |
35,120 |
34,160 |
21,00 |
|
|
Datadog |
A2PSFR |
123,550 |
17.04. / 22:47 |
-3,430 |
-2,70% |
123,480 |
124,740 |
123,550 |
486,00 |
|
|
DexCom |
A0D9T1 |
133,860 |
17.04. / 23:16 |
-2,660 |
-1,95% |
133,000 |
133,660 |
133,860 |
979,00 |
|
|
Diamondback Energy |
A1J6Y4 |
201,150 |
17.04. / 22:10 |
-2,800 |
-1,37% |
155,770 |
201,000 |
201,150 |
11,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
123,750 |
17.04. / 23:00 |
-0,310 |
-0,25% |
122,000 |
130,590 |
123,750 |
6,00 |
|
|
DoorDash |
A2QHEA |
130,900 |
17.04. / 23:16 |
-2,960 |
-2,21% |
126,000 |
139,000 |
130,900 |
12,00 |
|
|
Electronic Arts |
878372 |
126,310 |
17.04. / 23:22 |
-0,240 |
-0,19% |
125,760 |
126,980 |
126,310 |
1,00 |
|
|
Exelon Corp |
852011 |
36,420 |
17.04. / 23:23 |
+0,670 |
+1,87% |
33,750 |
38,310 |
36,420 |
4,72 Mio. |
|
|
Fastenal Company |
887891 |
68,480 |
17.04. / 23:23 |
-0,330 |
-0,48% |
64,880 |
69,000 |
68,480 |
14,00 |
|
|
Fortinet |
A0YEFE |
64,660 |
17.04. / 23:30 |
+0,160 |
+0,25% |
64,400 |
65,240 |
64,660 |
12,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,190 |
17.04. / 23:08 |
-0,710 |
-0,83% |
81,600 |
88,500 |
85,190 |
1,00 |
|
|
Gilead Sciences |
885823 |
66,930 |
17.04. / 23:29 |
-0,370 |
-0,55% |
66,880 |
67,320 |
66,930 |
13,00 |
|
|
GlobalFoundries |
A3C6AF |
47,360 |
17.04. / 22:22 |
-0,450 |
-0,94% |
46,950 |
48,500 |
47,360 |
144,00 |
|
|
Honeywell International |
870153 |
190,360 |
17.04. / 23:22 |
-0,400 |
-0,21% |
188,980 |
192,390 |
190,360 |
2,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
478,240 |
17.04. / 23:22 |
-11,730 |
-2,40% |
451,000 |
577,000 |
478,240 |
533.305,00 |
|
|
Illumina |
927079 |
118,290 |
17.04. / 22:38 |
+0,600 |
+0,51% |
117,110 |
117,990 |
118,290 |
1.044,00 |
|
|
Intel Corp |
855681 |
35,680 |
17.04. / 23:31 |
-0,580 |
-1,60% |
35,610 |
35,650 |
35,680 |
33.778,00 |
|
|
Intuit |
886053 |
613,210 |
17.04. / 23:29 |
+1,720 |
+0,28% |
607,030 |
664,000 |
613,210 |
10,00 |
|
|
Intuitive Surgical |
888024 |
374,170 |
17.04. / 23:30 |
-4,380 |
-1,16% |
363,000 |
381,000 |
374,170 |
8,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,880 |
17.04. / 23:22 |
+0,460 |
+1,51% |
30,610 |
31,150 |
30,880 |
10,02 Mio. |
|
|
KLA Corp |
865884 |
658,980 |
17.04. / 23:28 |
-34,330 |
-4,95% |
587,000 |
715,000 |
658,980 |
77,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,900 |
17.04. / 23:29 |
+0,300 |
+0,82% |
36,810 |
36,960 |
36,900 |
29,00 |
|
|
Lam Research Corp |
869686 |
912,260 |
17.04. / 23:17 |
-51,800 |
-5,38% |
880,040 |
922,500 |
912,260 |
1.061,00 |
|
|
lululemon athletica |
A0MXBY |
344,860 |
17.04. / 23:28 |
+5,770 |
+1,70% |
344,100 |
347,690 |
344,860 |
323,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
238,460 |
17.04. / 22:16 |
-7,160 |
-2,92% |
212,000 |
248,000 |
238,460 |
1,00 |
|
|
Marvell Technology |
A3CNLD |
66,480 |
17.04. / 23:17 |
-1,820 |
-2,67% |
66,500 |
67,000 |
66,480 |
4.127,00 |
|
|
MercadoLibre |
A0MYNP |
1.397,860 |
17.04. / 23:24 |
-1,380 |
-0,10% |
1.345,000 |
1.528,500 |
1.397,860 |
50,00 |
|
|
Meta Platforms |
A1JWVX |
494,170 |
17.04. / 23:31 |
-5,710 |
-1,14% |
496,100 |
496,690 |
494,170 |
13.194,00 |
|
|
Microchip Technology |
886105 |
85,080 |
17.04. / 23:26 |
-0,850 |
-0,99% |
80,000 |
85,440 |
85,070 |
2.359,00 |
|
|
Micron Technology |
869020 |
116,330 |
17.04. / 23:31 |
-5,490 |
-4,51% |
118,330 |
118,580 |
116,330 |
107.293,00 |
|
|
Microsoft Corp |
870747 |
411,840 |
17.04. / 23:30 |
-2,850 |
-0,69% |
412,780 |
413,240 |
411,840 |
21.626,00 |
|
|
Moderna |
A2N9D9 |
103,440 |
17.04. / 23:19 |
-0,350 |
-0,34% |
103,200 |
103,740 |
103,440 |
145,00 |
|
|
Mondelez International |
A1J4U0 |
66,510 |
17.04. / 23:22 |
+0,510 |
+0,77% |
66,480 |
66,920 |
66,510 |
10,00 |
|
|
MongoDB |
A2DYB1 |
342,750 |
17.04. / 23:28 |
-7,050 |
-2,02% |
341,000 |
365,000 |
342,750 |
912.557,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,250 |
17.04. / 23:22 |
-0,460 |
-0,84% |
53,710 |
56,500 |
54,250 |
3,00 |
|
|
Netflix |
552484 |
613,690 |
17.04. / 23:31 |
-3,910 |
-0,63% |
615,000 |
616,000 |
613,690 |
9.369,00 |
|
|
NVIDIA Corp |
918422 |
840,350 |
17.04. / 23:31 |
-33,910 |
-3,88% |
845,000 |
845,640 |
840,350 |
188.684,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
226,920 |
17.04. / 23:06 |
-3,850 |
-1,67% |
201,190 |
226,000 |
226,920 |
3.532,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.094,800 |
17.04. / 23:16 |
+5,410 |
+0,50% |
1.075,000 |
1.751,680 |
1.094,800 |
328.057,00 |
|
|
Old Dominion Freight Line |
923655 |
210,810 |
17.04. / 22:32 |
-9,670 |
-4,39% |
211,260 |
218,000 |
210,810 |
169,00 |
|
|
ON Semiconductor Corp |
930124 |
64,470 |
17.04. / 23:29 |
-0,270 |
-0,42% |
63,000 |
64,100 |
64,470 |
6.237,00 |
|
|
PACCAR |
861114 |
115,930 |
17.04. / 23:21 |
-1,630 |
-1,39% |
113,440 |
116,000 |
115,930 |
342,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
277,330 |
17.04. / 23:25 |
+2,310 |
+0,84% |
277,650 |
279,000 |
277,330 |
1.926,00 |
|
|
Paychex |
868284 |
119,140 |
17.04. / 22:00 |
-2,000 |
-1,65% |
118,000 |
133,000 |
119,140 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,260 |
17.04. / 23:29 |
-0,170 |
-0,27% |
63,270 |
63,410 |
63,260 |
7.406,00 |
|
|
PDD Holdings |
A2JRK6 |
113,430 |
17.04. / 23:22 |
-0,110 |
-0,10% |
113,860 |
114,000 |
113,430 |
5.935,00 |
|
|
PepsiCo |
851995 |
169,480 |
17.04. / 22:46 |
+1,980 |
+1,18% |
169,830 |
170,460 |
169,480 |
107,00 |
|
|
QUALCOMM |
883121 |
164,320 |
17.04. / 23:30 |
-4,260 |
-2,53% |
164,430 |
165,240 |
164,320 |
4.724,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
901,190 |
17.04. / 22:16 |
+7,340 |
+0,82% |
895,100 |
1.075,010 |
901,190 |
11,00 |
|
|
Roper Technologies |
883563 |
526,470 |
17.04. / 23:16 |
-0,510 |
-0,10% |
300,000 |
554,000 |
526,470 |
1,00 |
|
|
Ross Stores |
870053 |
132,790 |
17.04. / 23:22 |
-1,070 |
-0,80% |
130,000 |
154,200 |
132,790 |
2,15 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,100 |
17.04. / 23:29 |
-0,060 |
-1,90% |
3,040 |
3,110 |
3,100 |
5.124,00 |
|
|
Starbucks Corp |
884437 |
86,210 |
17.04. / 23:29 |
+0,770 |
+0,90% |
86,300 |
86,800 |
86,210 |
543,00 |
|
|
Synopsys |
883703 |
527,580 |
17.04. / 23:31 |
-13,685 |
-2,53% |
514,300 |
564,000 |
527,580 |
149,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
160,090 |
17.04. / 23:23 |
+0,310 |
+0,19% |
159,240 |
160,470 |
160,090 |
26,00 |
|
|
Take-Two Interactive Software |
914508 |
143,140 |
17.04. / 23:22 |
-2,310 |
-1,59% |
143,000 |
146,870 |
143,160 |
58,00 |
|
|
Tesla |
A1CX3T |
155,470 |
17.04. / 23:31 |
-1,640 |
-1,04% |
154,800 |
154,920 |
155,450 |
154.273,00 |
|
|
Texas Instruments |
852654 |
165,700 |
17.04. / 23:30 |
-1,890 |
-1,13% |
162,000 |
165,800 |
165,700 |
2.023,00 |
|
|
Trade Desk (The) |
A2ARCV |
80,130 |
17.04. / 23:26 |
-2,000 |
-2,44% |
80,000 |
80,850 |
80,130 |
316,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
17.04. / 23:22 |
+0,150 |
+0,07% |
88,900 |
280,000 |
222,250 |
211,00 |
|
|
Vertex Pharmaceuticals |
882807 |
393,100 |
17.04. / 23:02 |
-1,070 |
-0,27% |
380,000 |
408,740 |
393,100 |
60,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,630 |
17.04. / 23:29 |
-0,020 |
-0,11% |
17,620 |
17,690 |
17,630 |
204,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,230 |
17.04. / 23:29 |
+0,090 |
+1,11% |
8,250 |
8,330 |
8,230 |
881,00 |
|
|
Workday |
A1J39P |
257,020 |
17.04. / 22:02 |
-0,770 |
-0,30% |
252,520 |
265,100 |
257,020 |
74,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,190 |
17.04. / 23:23 |
+0,670 |
+1,28% |
50,010 |
54,870 |
53,190 |
3,93 Mio. |
|
|
Zscaler |
A2JF28 |
172,960 |
17.04. / 22:35 |
-1,360 |
-0,78% |
177,100 |
178,440 |
172,960 |
4.066,00 |
|