| 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% |
471,500 |
473,500 |
472,900 |
2,21 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,270 |
23.04. / 23:31 |
+3,600 |
+2,42% |
153,700 |
153,790 |
152,270 |
46,05 Mio. |
|
|
Airbnb |
A2QG35 |
160,950 |
23.04. / 23:28 |
+4,340 |
+2,77% |
162,010 |
163,250 |
160,950 |
3,46 Mio. |
|
|
Alphabet |
A14Y6F |
158,260 |
23.04. / 23:31 |
+1,990 |
+1,27% |
157,750 |
158,010 |
158,260 |
21,15 Mio. |
|
|
Alphabet |
A14Y6H |
159,920 |
23.04. / 23:31 |
+1,970 |
+1,25% |
159,280 |
159,530 |
159,920 |
16,12 Mio. |
|
|
Amazon.com |
906866 |
179,540 |
23.04. / 23:30 |
+2,285 |
+1,29% |
179,520 |
179,830 |
179,540 |
37,05 Mio. |
|
|
American Electric Power Compan |
850222 |
85,560 |
23.04. / 23:10 |
+0,645 |
+0,76% |
85,180 |
85,560 |
85,560 |
3,56 Mio. |
|
|
Amgen |
867900 |
273,540 |
23.04. / 23:30 |
+1,630 |
+0,60% |
271,170 |
274,330 |
273,540 |
2,49 Mio. |
|
| 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% |
196,000 |
199,400 |
189,930 |
4,18 Mio. |
|
|
ANSYS |
901492 |
325,970 |
23.04. / 23:26 |
+1,160 |
+0,36% |
326,000 |
336,350 |
325,970 |
176.310,00 |
|
|
Apple |
865985 |
166,900 |
23.04. / 23:31 |
+0,980 |
+0,59% |
166,930 |
166,940 |
166,900 |
49,54 Mio. |
|
|
Applied Materials |
865177 |
193,240 |
23.04. / 23:30 |
+3,740 |
+1,97% |
194,370 |
196,000 |
193,240 |
4,43 Mio. |
|
|
ASML Holding NV |
A1J85V |
901,570 |
23.04. / 23:23 |
+29,520 |
+3,39% |
902,300 |
909,000 |
901,570 |
991.302,00 |
|
|
AstraZeneca PLC |
886715 |
70,850 |
23.04. / 23:29 |
+0,710 |
+1,01% |
70,410 |
70,830 |
70,850 |
5,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
199,440 |
23.04. / 23:30 |
+5,020 |
+2,58% |
199,560 |
200,900 |
199,440 |
957.402,00 |
|
|
Autodesk |
869964 |
217,930 |
23.04. / 23:30 |
+0,780 |
+0,36% |
207,000 |
219,990 |
217,930 |
1,50 Mio. |
|
|
Automatic Data Processing |
850347 |
246,840 |
23.04. / 23:29 |
+0,500 |
+0,20% |
245,000 |
247,180 |
246,840 |
1,66 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,000 |
23.04. / 23:30 |
+0,560 |
+1,73% |
32,100 |
32,980 |
33,000 |
7,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
193,180 |
23.04. / 23:29 |
-0,930 |
-0,48% |
190,000 |
193,990 |
193,180 |
1,46 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.533,990 |
23.04. / 22:44 |
+70,700 |
+2,04% |
3.400,000 |
3.670,870 |
3.533,990 |
152.220,00 |
|
|
Broadcom |
A2JG9Z |
1.248,700 |
23.04. / 23:30 |
+24,240 |
+1,98% |
1.256,000 |
1.260,000 |
1.249,190 |
2,20 Mio. |
|
|
Cadence Design Systems |
873567 |
281,760 |
23.04. / 23:22 |
-3,440 |
-1,21% |
282,300 |
283,600 |
281,760 |
4,68 Mio. |
|
|
CDW Corp |
A1W0KL |
240,470 |
23.04. / 23:30 |
+2,720 |
+1,14% |
213,710 |
343,000 |
240,470 |
477.963,00 |
|
|
Charter Communications |
A2AJX9 |
266,350 |
23.04. / 23:29 |
+1,270 |
+0,48% |
253,500 |
266,760 |
266,310 |
967.145,00 |
|
|
Cintas Corp |
880205 |
666,330 |
23.04. / 23:29 |
+0,540 |
+0,08% |
642,000 |
667,480 |
666,330 |
542.828,00 |
|
|
Cisco Systems |
878841 |
48,320 |
23.04. / 23:29 |
+0,160 |
+0,33% |
48,070 |
48,190 |
48,320 |
16,26 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,130 |
23.04. / 23:29 |
+0,040 |
+0,06% |
68,750 |
69,250 |
69,130 |
1,19 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,770 |
23.04. / 23:30 |
-0,430 |
-0,63% |
67,140 |
67,770 |
67,770 |
2,82 Mio. |
|
| 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% |
40,030 |
40,360 |
40,360 |
15,32 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,250 |
23.04. / 23:17 |
+5,100 |
+2,78% |
184,250 |
186,590 |
188,250 |
2,39 Mio. |
|
|
Copart |
893807 |
54,300 |
23.04. / 23:29 |
+1,000 |
+1,88% |
54,310 |
54,700 |
54,310 |
3,59 Mio. |
|
|
CoStar Group |
922134 |
84,620 |
23.04. / 23:22 |
-0,740 |
-0,87% |
87,190 |
88,990 |
84,620 |
3,03 Mio. |
|
|
Costco Wholesale Corp |
888351 |
722,680 |
23.04. / 23:30 |
+7,340 |
+1,03% |
721,070 |
723,000 |
722,680 |
1,18 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
299,650 |
23.04. / 23:26 |
+10,500 |
+3,63% |
301,200 |
301,800 |
299,650 |
2,59 Mio. |
|
|
CSX Corp |
865857 |
34,720 |
23.04. / 23:30 |
+0,080 |
+0,23% |
34,670 |
34,760 |
34,720 |
19,27 Mio. |
|
|
Datadog |
A2PSFR |
126,440 |
23.04. / 23:26 |
+4,400 |
+3,60% |
126,470 |
127,800 |
126,440 |
5,10 Mio. |
|
|
DexCom |
A0D9T1 |
134,000 |
23.04. / 23:29 |
+2,490 |
+1,89% |
133,050 |
134,220 |
134,000 |
2,01 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
204,370 |
23.04. / 23:29 |
+1,790 |
+0,88% |
201,000 |
204,710 |
204,370 |
960.385,00 |
|
| 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% |
122,110 |
122,690 |
122,560 |
2,17 Mio. |
|
|
DoorDash |
A2QHEA |
129,360 |
23.04. / 23:29 |
+2,080 |
+1,63% |
129,000 |
129,360 |
129,360 |
3,00 Mio. |
|
|
Electronic Arts |
878372 |
127,140 |
23.04. / 23:29 |
+0,050 |
+0,04% |
126,650 |
127,290 |
127,140 |
1,40 Mio. |
|
|
Exelon Corp |
852011 |
37,560 |
23.04. / 23:29 |
-0,100 |
-0,27% |
37,200 |
37,610 |
37,560 |
5,70 Mio. |
|
|
Fastenal Company |
887891 |
67,510 |
23.04. / 23:29 |
+0,060 |
+0,09% |
67,390 |
67,600 |
67,510 |
3,66 Mio. |
|
|
Fortinet |
A0YEFE |
64,800 |
23.04. / 23:29 |
+1,110 |
+1,74% |
64,300 |
65,300 |
64,800 |
3,54 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,240 |
23.04. / 23:29 |
+1,900 |
+2,25% |
86,000 |
86,350 |
86,240 |
1,95 Mio. |
|
|
Gilead Sciences |
885823 |
67,030 |
23.04. / 23:31 |
+0,080 |
+0,12% |
66,650 |
67,200 |
67,030 |
5,24 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,350 |
23.04. / 23:20 |
-0,020 |
-0,04% |
46,350 |
47,200 |
46,350 |
1,12 Mio. |
|
|
Honeywell International |
870153 |
196,160 |
23.04. / 23:29 |
+0,590 |
+0,30% |
195,940 |
196,490 |
196,160 |
2,56 Mio. |
|
| 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 |
560,000 |
493,800 |
558.418,00 |
|
|
Illumina |
927079 |
124,460 |
23.04. / 23:30 |
+4,140 |
+3,44% |
120,020 |
124,850 |
124,460 |
1,30 Mio. |
|
|
Intel Corp |
855681 |
34,280 |
23.04. / 23:31 |
-0,140 |
-0,41% |
34,420 |
34,440 |
34,280 |
46,83 Mio. |
|
|
Intuit |
886053 |
630,880 |
23.04. / 23:28 |
+21,110 |
+3,46% |
626,000 |
631,630 |
630,880 |
1,46 Mio. |
|
|
Intuitive Surgical |
888024 |
377,080 |
23.04. / 23:30 |
+8,150 |
+2,21% |
371,090 |
377,630 |
377,080 |
1,86 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,760 |
23.04. / 23:29 |
±0,000 |
±0,00% |
30,870 |
31,810 |
31,760 |
7,90 Mio. |
|
|
KLA Corp |
865884 |
648,210 |
23.04. / 23:30 |
+15,350 |
+2,42% |
651,010 |
657,000 |
648,210 |
710.101,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,070 |
23.04. / 23:29 |
-0,060 |
-0,16% |
37,760 |
38,060 |
38,070 |
5,86 Mio. |
|
|
Lam Research Corp |
869686 |
887,420 |
23.04. / 23:29 |
+19,865 |
+2,29% |
893,300 |
899,800 |
887,420 |
982.283,00 |
|
|
lululemon athletica |
A0MXBY |
364,680 |
23.04. / 23:27 |
+2,800 |
+0,77% |
364,350 |
365,450 |
364,680 |
1,59 Mio. |
|
| 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% |
237,900 |
239,650 |
239,690 |
1,20 Mio. |
|
|
Marvell Technology |
A3CNLD |
63,860 |
23.04. / 23:31 |
+1,020 |
+1,62% |
64,520 |
64,700 |
63,860 |
9,16 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.395,000 |
23.04. / 23:25 |
+26,770 |
+1,96% |
1.395,000 |
1.397,990 |
1.395,000 |
418.061,00 |
|
|
Meta Platforms |
A1JWVX |
496,100 |
23.04. / 23:31 |
+14,045 |
+2,92% |
504,000 |
504,880 |
496,100 |
15,08 Mio. |
|
|
Microchip Technology |
886105 |
86,210 |
23.04. / 23:29 |
+2,680 |
+3,21% |
89,000 |
89,750 |
86,190 |
5,33 Mio. |
|
|
Micron Technology |
869020 |
112,460 |
23.04. / 23:31 |
+3,350 |
+3,07% |
113,700 |
113,990 |
112,460 |
17,89 Mio. |
|
|
Microsoft Corp |
870747 |
407,570 |
23.04. / 23:30 |
+6,095 |
+1,52% |
407,710 |
408,020 |
407,570 |
15,73 Mio. |
|
|
Moderna |
A2N9D9 |
107,890 |
23.04. / 23:29 |
+3,420 |
+3,27% |
107,980 |
108,200 |
107,890 |
2,44 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,750 |
23.04. / 23:30 |
+1,350 |
+1,94% |
70,200 |
70,650 |
70,750 |
15,89 Mio. |
|
|
MongoDB |
A2DYB1 |
366,310 |
23.04. / 23:30 |
+26,280 |
+7,73% |
367,160 |
369,000 |
366,310 |
1,75 Mio. |
|
| 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% |
53,490 |
53,580 |
53,730 |
5,64 Mio. |
|
|
Netflix |
552484 |
577,750 |
23.04. / 23:29 |
+22,915 |
+4,13% |
578,000 |
579,000 |
577,750 |
4,98 Mio. |
|
|
NVIDIA Corp |
918422 |
824,230 |
23.04. / 23:31 |
+29,000 |
+3,65% |
838,500 |
838,690 |
824,230 |
43,86 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
225,610 |
23.04. / 23:22 |
+7,030 |
+3,21% |
230,000 |
231,370 |
225,610 |
3,02 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,350 |
23.04. / 23:30 |
+0,360 |
+0,03% |
999,770 |
1.093,880 |
1.092,350 |
331.215,00 |
|
|
Old Dominion Freight Line |
923655 |
219,280 |
23.04. / 23:29 |
+7,900 |
+3,73% |
216,000 |
219,610 |
219,280 |
1,44 Mio. |
|
|
ON Semiconductor Corp |
930124 |
61,680 |
23.04. / 23:29 |
+1,040 |
+1,71% |
64,500 |
65,300 |
61,680 |
6,92 Mio. |
|
|
PACCAR |
861114 |
113,320 |
23.04. / 23:29 |
+0,740 |
+0,66% |
112,500 |
113,030 |
113,320 |
2,40 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
293,490 |
23.04. / 23:27 |
+11,960 |
+4,25% |
293,500 |
294,000 |
293,490 |
4,07 Mio. |
|
|
Paychex |
868284 |
121,600 |
23.04. / 23:29 |
+0,370 |
+0,31% |
121,010 |
121,740 |
121,620 |
1,22 Mio. |
|
| 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% |
64,300 |
64,500 |
64,430 |
9,91 Mio. |
|
|
PDD Holdings |
A2JRK6 |
128,020 |
23.04. / 23:23 |
+3,890 |
+3,13% |
126,550 |
127,380 |
128,020 |
15,52 Mio. |
|
|
PepsiCo |
851995 |
171,220 |
23.04. / 23:31 |
-5,130 |
-2,91% |
170,600 |
171,110 |
171,220 |
9,15 Mio. |
|
|
QUALCOMM |
883121 |
161,350 |
23.04. / 23:31 |
+1,180 |
+0,74% |
161,850 |
162,500 |
161,350 |
6,62 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
907,320 |
23.04. / 23:30 |
+6,750 |
+0,75% |
810,000 |
909,610 |
907,320 |
341.220,00 |
|
|
Roper Technologies |
883563 |
539,620 |
23.04. / 23:29 |
+0,510 |
+0,09% |
499,250 |
554,000 |
539,620 |
381.465,00 |
|
|
Ross Stores |
870053 |
133,090 |
23.04. / 23:29 |
-0,685 |
-0,51% |
131,010 |
133,210 |
133,090 |
2,59 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
23.04. / 23:30 |
+0,020 |
+0,64% |
3,150 |
3,170 |
3,160 |
16,27 Mio. |
|
|
Starbucks Corp |
884437 |
87,870 |
23.04. / 23:29 |
-0,310 |
-0,35% |
87,650 |
87,860 |
87,870 |
5,67 Mio. |
|
|
Synopsys |
883703 |
527,500 |
23.04. / 23:30 |
+12,010 |
+2,33% |
527,500 |
544,000 |
527,500 |
1,49 Mio. |
|
| 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% |
162,100 |
163,190 |
163,250 |
4,17 Mio. |
|
|
Take-Two Interactive Software |
914508 |
141,720 |
23.04. / 23:30 |
+1,760 |
+1,26% |
139,390 |
142,670 |
141,720 |
1,26 Mio. |
|
|
Tesla |
A1CX3T |
144,610 |
23.04. / 23:31 |
+2,560 |
+1,80% |
163,960 |
163,970 |
144,680 |
124,55 Mio. |
|
|
Texas Instruments |
852654 |
165,470 |
23.04. / 23:31 |
+1,990 |
+1,22% |
178,270 |
178,870 |
165,470 |
6,83 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
81,070 |
23.04. / 23:28 |
+3,300 |
+4,24% |
81,600 |
81,940 |
81,070 |
3,25 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
23.04. / 23:29 |
-0,920 |
-0,41% |
200,000 |
223,660 |
222,250 |
1,07 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
404,910 |
23.04. / 23:30 |
+4,690 |
+1,17% |
390,550 |
405,930 |
404,910 |
1,07 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,050 |
23.04. / 23:29 |
-0,175 |
-0,96% |
18,030 |
18,050 |
18,050 |
7,30 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,440 |
23.04. / 23:30 |
-0,030 |
-0,35% |
8,370 |
8,390 |
8,440 |
25,15 Mio. |
|
|
Workday |
A1J39P |
256,820 |
23.04. / 23:29 |
+3,220 |
+1,27% |
256,820 |
259,950 |
256,820 |
1,29 Mio. |
|
| 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 |
55,370 |
55,270 |
4,43 Mio. |
|
|
Zscaler |
A2JF28 |
176,920 |
23.04. / 23:20 |
+5,930 |
+3,47% |
177,280 |
177,900 |
176,920 |
2,18 Mio. |
|