| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.471,47 |
23.04. |
+260,58 |
+1,51% |
- |
- |
17.471,47 |
0,00 |
|
|
Adobe |
871981 |
472,900 |
23.04. / 23:29 |
+6,030 |
+1,29% |
472,100 |
474,000 |
472,900 |
11.062,00 |
|
|
Advanced Micro Devices |
863186 |
152,270 |
23.04. / 23:31 |
+3,600 |
+2,42% |
155,200 |
155,230 |
152,270 |
555.900,00 |
|
|
Airbnb |
A2QG35 |
160,950 |
23.04. / 23:28 |
+4,340 |
+2,77% |
164,060 |
164,390 |
160,950 |
42.415,00 |
|
|
Alphabet |
A14Y6F |
158,260 |
23.04. / 23:31 |
+1,990 |
+1,27% |
157,670 |
157,740 |
158,260 |
248.916,00 |
|
|
Alphabet |
A14Y6H |
159,920 |
23.04. / 23:31 |
+1,970 |
+1,25% |
159,290 |
159,380 |
159,920 |
152.727,00 |
|
|
Amazon.com |
906866 |
179,540 |
23.04. / 23:30 |
+2,285 |
+1,29% |
180,120 |
180,140 |
179,540 |
385.116,00 |
|
|
American Electric Power Compan |
850222 |
85,560 |
23.04. / 23:10 |
+0,645 |
+0,76% |
83,900 |
84,500 |
85,560 |
158.021,00 |
|
|
Amgen |
867900 |
273,540 |
23.04. / 23:30 |
+1,630 |
+0,60% |
270,060 |
271,260 |
273,540 |
9.676,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
189,930 |
23.04. / 23:29 |
+3,680 |
+1,98% |
196,700 |
198,120 |
189,930 |
17.094,00 |
|
|
ANSYS |
901492 |
325,970 |
23.04. / 23:26 |
+1,160 |
+0,36% |
324,930 |
335,030 |
325,970 |
597,00 |
|
|
Apple |
865985 |
166,900 |
23.04. / 23:31 |
+0,980 |
+0,59% |
166,450 |
166,480 |
166,900 |
399.334,00 |
|
|
Applied Materials |
865177 |
193,240 |
23.04. / 23:30 |
+3,740 |
+1,97% |
196,330 |
196,820 |
193,240 |
32.682,00 |
|
|
ASML Holding NV |
A1J85V |
901,570 |
23.04. / 23:23 |
+29,520 |
+3,39% |
909,000 |
909,930 |
901,570 |
8.511,00 |
|
|
AstraZeneca PLC |
886715 |
70,850 |
23.04. / 23:29 |
+0,710 |
+1,01% |
71,360 |
71,410 |
70,850 |
527.115,00 |
|
|
Atlassian Corp |
A3DUN5 |
199,440 |
23.04. / 23:30 |
+5,020 |
+2,58% |
200,500 |
201,000 |
199,440 |
3.990,00 |
|
|
Autodesk |
869964 |
217,930 |
23.04. / 23:30 |
+0,780 |
+0,36% |
217,000 |
218,200 |
217,930 |
3.370,00 |
|
|
Automatic Data Processing |
850347 |
246,840 |
23.04. / 23:29 |
+0,500 |
+0,20% |
242,000 |
245,000 |
246,840 |
1.586,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,000 |
23.04. / 23:30 |
+0,560 |
+1,73% |
32,500 |
32,840 |
33,000 |
17.563,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
193,180 |
23.04. / 23:29 |
-0,930 |
-0,48% |
205,310 |
205,690 |
193,180 |
94.203,00 |
|
|
Booking Holdings |
A2JEXP |
3.533,990 |
23.04. / 22:44 |
+70,700 |
+2,04% |
3.527,000 |
3.584,230 |
3.533,990 |
427,00 |
|
|
Broadcom |
A2JG9Z |
1.248,700 |
23.04. / 23:30 |
+24,240 |
+1,98% |
1.257,500 |
1.265,000 |
1.249,190 |
21.596,00 |
|
|
Cadence Design Systems |
873567 |
281,760 |
23.04. / 23:22 |
-3,440 |
-1,21% |
280,100 |
284,950 |
281,760 |
18.562,00 |
|
|
CDW Corp |
A1W0KL |
240,470 |
23.04. / 23:30 |
+2,720 |
+1,14% |
213,710 |
242,510 |
240,470 |
1.000,00 |
|
|
Charter Communications |
A2AJX9 |
266,350 |
23.04. / 23:29 |
+1,270 |
+0,48% |
255,050 |
265,000 |
266,310 |
1.304,00 |
|
|
Cintas Corp |
880205 |
666,330 |
23.04. / 23:29 |
+0,540 |
+0,08% |
625,820 |
665,650 |
666,330 |
82,00 |
|
|
Cisco Systems |
878841 |
48,320 |
23.04. / 23:29 |
+0,160 |
+0,33% |
48,250 |
48,450 |
48,320 |
116.577,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,130 |
23.04. / 23:29 |
+0,040 |
+0,06% |
68,830 |
69,040 |
69,130 |
4.172,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,770 |
23.04. / 23:30 |
-0,430 |
-0,63% |
67,360 |
67,640 |
67,770 |
2.215,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
40,360 |
23.04. / 23:29 |
-0,210 |
-0,52% |
39,750 |
39,910 |
40,360 |
37.405,00 |
|
|
Constellation Energy Corp |
A3DCXB |
188,250 |
23.04. / 23:17 |
+5,100 |
+2,78% |
186,500 |
187,600 |
188,250 |
12.373,00 |
|
|
Copart |
893807 |
54,300 |
23.04. / 23:29 |
+1,000 |
+1,88% |
54,210 |
54,390 |
54,310 |
8.440,00 |
|
|
CoStar Group |
922134 |
84,620 |
23.04. / 23:22 |
-0,740 |
-0,87% |
86,000 |
86,760 |
84,620 |
5.305,00 |
|
|
Costco Wholesale Corp |
888351 |
722,680 |
23.04. / 23:30 |
+7,340 |
+1,03% |
720,610 |
721,080 |
722,680 |
6.043,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
299,650 |
23.04. / 23:26 |
+10,500 |
+3,63% |
301,690 |
302,650 |
299,650 |
13.933,00 |
|
|
CSX Corp |
865857 |
34,720 |
23.04. / 23:30 |
+0,080 |
+0,23% |
34,340 |
34,370 |
34,720 |
13.330,00 |
|
|
Datadog |
A2PSFR |
126,440 |
23.04. / 23:26 |
+4,400 |
+3,60% |
126,560 |
127,300 |
126,440 |
5.465,00 |
|
|
DexCom |
A0D9T1 |
134,000 |
23.04. / 23:29 |
+2,490 |
+1,89% |
133,080 |
133,760 |
134,000 |
1.037,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,370 |
23.04. / 23:29 |
+1,790 |
+0,88% |
202,010 |
204,340 |
204,370 |
5.795,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,560 |
23.04. / 23:29 |
+0,890 |
+0,73% |
121,510 |
122,270 |
122,560 |
1.008,00 |
|
|
DoorDash |
A2QHEA |
129,360 |
23.04. / 23:29 |
+2,080 |
+1,63% |
128,010 |
128,530 |
129,360 |
2.957,00 |
|
|
Electronic Arts |
878372 |
127,140 |
23.04. / 23:29 |
+0,050 |
+0,04% |
126,070 |
126,940 |
127,140 |
960,00 |
|
|
Exelon Corp |
852011 |
37,560 |
23.04. / 23:29 |
-0,100 |
-0,27% |
36,710 |
37,000 |
37,560 |
7.266,00 |
|
|
Fastenal Company |
887891 |
67,510 |
23.04. / 23:29 |
+0,060 |
+0,09% |
65,810 |
66,550 |
67,510 |
9.037,00 |
|
|
Fortinet |
A0YEFE |
64,800 |
23.04. / 23:29 |
+1,110 |
+1,74% |
64,800 |
64,930 |
64,800 |
8.538,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,240 |
23.04. / 23:29 |
+1,900 |
+2,25% |
85,960 |
86,240 |
86,240 |
3.400,00 |
|
|
Gilead Sciences |
885823 |
67,030 |
23.04. / 23:31 |
+0,080 |
+0,12% |
66,360 |
66,620 |
67,030 |
20.393,00 |
|
|
GlobalFoundries |
A3C6AF |
46,350 |
23.04. / 23:20 |
-0,020 |
-0,04% |
46,660 |
46,900 |
46,350 |
7.653,00 |
|
|
Honeywell International |
870153 |
196,160 |
23.04. / 23:29 |
+0,590 |
+0,30% |
194,000 |
194,680 |
196,160 |
3.648,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
493,800 |
23.04. / 23:29 |
+14,300 |
+2,98% |
476,000 |
494,150 |
493,800 |
164,00 |
|
|
Illumina |
927079 |
124,460 |
23.04. / 23:30 |
+4,140 |
+3,44% |
122,060 |
123,100 |
124,460 |
3.640,00 |
|
|
Intel Corp |
855681 |
34,280 |
23.04. / 23:31 |
-0,140 |
-0,41% |
34,710 |
34,720 |
34,280 |
479.227,00 |
|
|
Intuit |
886053 |
630,880 |
23.04. / 23:28 |
+21,110 |
+3,46% |
617,680 |
630,420 |
630,880 |
3.610,00 |
|
|
Intuitive Surgical |
888024 |
377,080 |
23.04. / 23:30 |
+8,150 |
+2,21% |
367,000 |
374,540 |
377,080 |
5.628,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,760 |
23.04. / 23:29 |
±0,000 |
±0,00% |
31,150 |
31,340 |
31,760 |
7.479,00 |
|
|
KLA Corp |
865884 |
648,210 |
23.04. / 23:30 |
+15,350 |
+2,42% |
657,000 |
663,000 |
648,210 |
3.615,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,070 |
23.04. / 23:29 |
-0,060 |
-0,16% |
37,370 |
37,570 |
38,070 |
6.764,00 |
|
|
Lam Research Corp |
869686 |
887,420 |
23.04. / 23:29 |
+19,865 |
+2,29% |
901,600 |
909,200 |
887,420 |
8.469,00 |
|
|
lululemon athletica |
A0MXBY |
364,680 |
23.04. / 23:27 |
+2,800 |
+0,77% |
362,000 |
364,660 |
364,680 |
2.831,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,690 |
23.04. / 23:29 |
+2,290 |
+0,96% |
243,000 |
244,880 |
239,690 |
12.389,00 |
|
|
Marvell Technology |
A3CNLD |
63,860 |
23.04. / 23:31 |
+1,020 |
+1,62% |
64,850 |
65,000 |
63,860 |
47.489,00 |
|
|
MercadoLibre |
A0MYNP |
1.395,000 |
23.04. / 23:25 |
+26,770 |
+1,96% |
1.375,000 |
1.400,000 |
1.395,000 |
1.142,00 |
|
|
Meta Platforms |
A1JWVX |
496,100 |
23.04. / 23:31 |
+14,045 |
+2,92% |
508,150 |
508,470 |
496,100 |
600.395,00 |
|
|
Microchip Technology |
886105 |
86,210 |
23.04. / 23:29 |
+2,680 |
+3,21% |
89,200 |
89,650 |
86,190 |
24.778,00 |
|
|
Micron Technology |
869020 |
112,460 |
23.04. / 23:31 |
+3,350 |
+3,07% |
113,100 |
113,270 |
112,460 |
274.157,00 |
|
|
Microsoft Corp |
870747 |
407,570 |
23.04. / 23:30 |
+6,095 |
+1,52% |
409,750 |
409,850 |
407,570 |
514.639,00 |
|
|
Moderna |
A2N9D9 |
107,890 |
23.04. / 23:29 |
+3,420 |
+3,27% |
111,000 |
111,500 |
107,890 |
160.926,00 |
|
|
Mondelez International |
A1J4U0 |
70,750 |
23.04. / 23:30 |
+1,350 |
+1,94% |
69,960 |
70,070 |
70,750 |
9.331,00 |
|
|
MongoDB |
A2DYB1 |
366,310 |
23.04. / 23:30 |
+26,280 |
+7,73% |
368,800 |
370,700 |
366,310 |
4.812,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,730 |
23.04. / 23:29 |
+0,120 |
+0,22% |
53,070 |
53,250 |
53,730 |
3.077,00 |
|
|
Netflix |
552484 |
577,750 |
23.04. / 23:29 |
+22,915 |
+4,13% |
573,550 |
574,090 |
577,750 |
53.868,00 |
|
|
NVIDIA Corp |
918422 |
824,230 |
23.04. / 23:31 |
+29,000 |
+3,65% |
837,000 |
837,300 |
824,230 |
996.053,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
225,610 |
23.04. / 23:22 |
+7,030 |
+3,21% |
234,000 |
234,900 |
225,610 |
12.190,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,350 |
23.04. / 23:30 |
+0,360 |
+0,03% |
960,000 |
1.092,000 |
1.092,350 |
84,00 |
|
|
Old Dominion Freight Line |
923655 |
219,280 |
23.04. / 23:29 |
+7,900 |
+3,73% |
207,000 |
210,000 |
219,280 |
1.697,00 |
|
|
ON Semiconductor Corp |
930124 |
61,680 |
23.04. / 23:29 |
+1,040 |
+1,71% |
65,770 |
66,070 |
61,680 |
117.238,00 |
|
|
PACCAR |
861114 |
113,320 |
23.04. / 23:29 |
+0,740 |
+0,66% |
112,170 |
112,460 |
113,320 |
2.051,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,490 |
23.04. / 23:27 |
+11,960 |
+4,25% |
293,000 |
293,350 |
293,490 |
44.190,00 |
|
|
Paychex |
868284 |
121,600 |
23.04. / 23:29 |
+0,370 |
+0,31% |
117,510 |
121,450 |
121,620 |
457,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,430 |
23.04. / 23:30 |
+1,240 |
+1,96% |
64,250 |
64,300 |
64,430 |
52.400,00 |
|
|
PDD Holdings |
A2JRK6 |
128,020 |
23.04. / 23:23 |
+3,890 |
+3,13% |
128,800 |
129,100 |
128,020 |
374.602,00 |
|
|
PepsiCo |
851995 |
171,220 |
23.04. / 23:31 |
-5,130 |
-2,91% |
169,550 |
169,890 |
171,220 |
20.936,00 |
|
|
QUALCOMM |
883121 |
161,350 |
23.04. / 23:31 |
+1,180 |
+0,74% |
162,500 |
163,150 |
161,350 |
34.954,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
907,320 |
23.04. / 23:30 |
+6,750 |
+0,75% |
872,500 |
906,900 |
907,320 |
464,00 |
|
|
Roper Technologies |
883563 |
539,620 |
23.04. / 23:29 |
+0,510 |
+0,09% |
495,000 |
541,960 |
539,620 |
936,00 |
|
|
Ross Stores |
870053 |
133,090 |
23.04. / 23:29 |
-0,685 |
-0,51% |
131,920 |
132,700 |
133,090 |
201,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
23.04. / 23:30 |
+0,020 |
+0,64% |
3,200 |
3,240 |
3,160 |
211.412,00 |
|
|
Starbucks Corp |
884437 |
87,870 |
23.04. / 23:29 |
-0,310 |
-0,35% |
87,450 |
87,550 |
87,870 |
19.625,00 |
|
|
Synopsys |
883703 |
527,500 |
23.04. / 23:30 |
+12,010 |
+2,33% |
528,040 |
545,000 |
527,500 |
3.329,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,250 |
23.04. / 23:30 |
+0,840 |
+0,52% |
162,500 |
162,750 |
163,250 |
10.548,00 |
|
|
Take-Two Interactive Software |
914508 |
141,720 |
23.04. / 23:30 |
+1,760 |
+1,26% |
139,400 |
141,690 |
141,720 |
1.164,00 |
|
|
Tesla |
A1CX3T |
144,610 |
23.04. / 23:31 |
+2,560 |
+1,80% |
161,200 |
161,350 |
144,680 |
6,76 Mio. |
|
|
Texas Instruments |
852654 |
165,470 |
23.04. / 23:31 |
+1,990 |
+1,22% |
175,750 |
176,000 |
165,470 |
147.553,00 |
|
|
Trade Desk (The) |
A2ARCV |
81,070 |
23.04. / 23:28 |
+3,300 |
+4,24% |
83,000 |
83,040 |
81,070 |
48.245,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
23.04. / 23:29 |
-0,920 |
-0,41% |
88,900 |
222,740 |
222,250 |
12,00 |
|
|
Vertex Pharmaceuticals |
882807 |
404,910 |
23.04. / 23:30 |
+4,690 |
+1,17% |
392,720 |
401,510 |
404,910 |
1.804,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,050 |
23.04. / 23:29 |
-0,175 |
-0,96% |
17,950 |
17,980 |
18,050 |
42.847,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,440 |
23.04. / 23:30 |
-0,030 |
-0,35% |
8,390 |
8,400 |
8,440 |
42.229,00 |
|
|
Workday |
A1J39P |
256,820 |
23.04. / 23:29 |
+3,220 |
+1,27% |
257,010 |
257,640 |
256,820 |
2.963,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,270 |
23.04. / 23:29 |
+0,315 |
+0,57% |
54,250 |
55,100 |
55,270 |
32,00 |
|
|
Zscaler |
A2JF28 |
176,920 |
23.04. / 23:20 |
+5,930 |
+3,47% |
177,000 |
178,330 |
176,920 |
7.209,00 |
|