| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.430,50 |
25.04. |
-96,30 |
-0,55% |
- |
- |
17.526,80 |
0,00 |
|
|
Tesla |
A1CX3T |
170,180 |
25.04. / 23:31 |
+8,050 |
+4,97% |
172,400 |
172,480 |
162,130 |
125,74 Mio. |
|
|
Meta Platforms |
A1JWVX |
441,380 |
25.04. / 23:31 |
-52,120 |
-10,56% |
444,210 |
444,300 |
493,500 |
82,70 Mio. |
|
|
Intel Corp |
855681 |
35,110 |
25.04. / 23:31 |
+0,610 |
+1,77% |
32,450 |
32,460 |
34,500 |
65,87 Mio. |
|
|
Alphabet |
A14Y6F |
156,000 |
25.04. / 23:31 |
-3,130 |
-1,97% |
174,170 |
174,450 |
159,130 |
56,30 Mio. |
|
|
Apple |
865985 |
169,890 |
25.04. / 23:31 |
+0,870 |
+0,51% |
169,910 |
170,090 |
169,020 |
50,39 Mio. |
|
|
Amazon.com |
906866 |
173,670 |
25.04. / 23:31 |
-2,920 |
-1,65% |
179,250 |
179,860 |
176,590 |
48,89 Mio. |
|
|
NVIDIA Corp |
918422 |
826,320 |
25.04. / 23:31 |
+29,550 |
+3,71% |
843,690 |
844,200 |
796,770 |
42,14 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,760 |
25.04. / 23:31 |
+2,020 |
+1,33% |
156,220 |
156,320 |
151,740 |
41,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
399,040 |
25.04. / 23:31 |
-10,020 |
-2,45% |
413,850 |
414,780 |
409,060 |
40,08 Mio. |
|
|
Comcast Corp |
157484 |
37,870 |
25.04. / 23:29 |
-2,340 |
-5,82% |
37,640 |
37,700 |
40,210 |
37,78 Mio. |
|
|
Alphabet |
A14Y6H |
157,950 |
25.04. / 23:31 |
-3,150 |
-1,96% |
176,160 |
176,400 |
161,100 |
36,19 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,020 |
25.04. / 23:31 |
-0,140 |
-4,43% |
3,020 |
3,030 |
3,160 |
31,69 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,290 |
25.04. / 23:31 |
-0,090 |
-1,07% |
8,260 |
8,270 |
8,380 |
24,63 Mio. |
|
|
Cisco Systems |
878841 |
48,100 |
25.04. / 23:29 |
-0,250 |
-0,52% |
47,840 |
47,850 |
48,350 |
18,76 Mio. |
|
|
Micron Technology |
869020 |
111,580 |
25.04. / 23:30 |
-0,200 |
-0,18% |
112,850 |
112,990 |
111,780 |
18,25 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,030 |
25.04. / 23:30 |
+3,830 |
+5,38% |
74,200 |
74,800 |
71,200 |
15,60 Mio. |
|
|
Gilead Sciences |
885823 |
65,270 |
25.04. / 23:31 |
-1,810 |
-2,70% |
65,500 |
65,660 |
67,080 |
15,16 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,840 |
25.04. / 23:00 |
+1,500 |
+4,64% |
33,510 |
33,830 |
32,340 |
14,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
67,480 |
25.04. / 23:31 |
+2,630 |
+4,06% |
67,500 |
67,800 |
64,850 |
12,33 Mio. |
|
|
CSX Corp |
865857 |
34,030 |
25.04. / 23:12 |
+0,360 |
+1,07% |
33,770 |
34,000 |
33,670 |
11,99 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,100 |
25.04. / 23:29 |
-0,740 |
-1,14% |
64,200 |
64,320 |
64,840 |
11,70 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,800 |
25.04. / 23:31 |
-0,510 |
-0,72% |
70,350 |
70,620 |
71,310 |
10,65 Mio. |
|
|
ON Semiconductor Corp |
930124 |
66,380 |
25.04. / 23:25 |
+0,850 |
+1,30% |
66,060 |
66,550 |
65,530 |
9,33 Mio. |
|
|
Texas Instruments |
852654 |
175,250 |
25.04. / 23:16 |
+0,440 |
+0,25% |
173,500 |
174,940 |
174,810 |
9,13 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,300 |
25.04. / 22:58 |
+0,630 |
+1,93% |
32,930 |
33,280 |
32,670 |
8,73 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,600 |
25.04. / 23:31 |
-0,210 |
-1,18% |
17,600 |
17,650 |
17,810 |
7,85 Mio. |
|
|
PDD Holdings |
A2JRK6 |
125,790 |
25.04. / 23:31 |
-1,760 |
-1,38% |
125,300 |
126,180 |
127,550 |
7,75 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,150 |
25.04. / 22:57 |
-1,180 |
-2,17% |
52,330 |
53,140 |
54,330 |
7,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
176,680 |
25.04. / 23:19 |
-0,730 |
-0,41% |
175,100 |
176,450 |
177,410 |
7,44 Mio. |
|
|
Starbucks Corp |
884437 |
87,840 |
25.04. / 23:30 |
-0,910 |
-1,03% |
87,730 |
87,820 |
88,750 |
7,28 Mio. |
|
|
Xcel Energy |
855009 |
55,010 |
25.04. / 23:31 |
-0,320 |
-0,58% |
54,980 |
54,950 |
55,330 |
6,72 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,370 |
25.04. / 23:29 |
-0,200 |
-0,52% |
38,100 |
38,290 |
38,570 |
6,67 Mio. |
|
|
Microchip Technology |
886105 |
92,210 |
25.04. / 23:30 |
+1,530 |
+1,69% |
91,220 |
92,800 |
90,680 |
6,24 Mio. |
|
|
QUALCOMM |
883121 |
163,300 |
25.04. / 23:31 |
-0,330 |
-0,20% |
164,080 |
164,480 |
163,630 |
6,21 Mio. |
|
|
DoorDash |
A2QHEA |
128,110 |
25.04. / 23:27 |
+1,350 |
+1,06% |
128,210 |
129,000 |
126,760 |
5,90 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,050 |
25.04. / 23:28 |
-0,130 |
-0,08% |
165,220 |
165,250 |
164,180 |
5,81 Mio. |
|
|
Copart |
893807 |
55,220 |
25.04. / 23:31 |
+0,290 |
+0,53% |
54,850 |
55,200 |
54,930 |
4,66 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
83,340 |
25.04. / 23:28 |
-0,450 |
-0,54% |
86,020 |
87,000 |
83,790 |
4,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
197,500 |
25.04. / 23:31 |
+1,440 |
+0,73% |
195,510 |
198,700 |
196,060 |
4,23 Mio. |
|
|
DexCom |
A0D9T1 |
138,010 |
25.04. / 23:31 |
+0,140 |
+0,10% |
128,600 |
129,860 |
137,870 |
4,20 Mio. |
|
|
Exelon Corp |
852011 |
37,660 |
25.04. / 23:20 |
-0,110 |
-0,29% |
37,100 |
37,660 |
37,770 |
3,96 Mio. |
|
|
Honeywell International |
870153 |
193,020 |
25.04. / 23:30 |
-1,770 |
-0,91% |
191,620 |
192,400 |
194,790 |
3,89 Mio. |
|
|
Netflix |
552484 |
564,800 |
25.04. / 23:30 |
+9,680 |
+1,74% |
564,860 |
565,510 |
555,120 |
3,80 Mio. |
|
|
Fortinet |
A0YEFE |
64,030 |
25.04. / 23:29 |
-1,420 |
-2,17% |
64,030 |
65,000 |
65,450 |
3,67 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,760 |
25.04. / 23:24 |
-0,760 |
-1,13% |
66,170 |
66,760 |
67,520 |
3,46 Mio. |
|
|
PACCAR |
861114 |
112,620 |
25.04. / 22:57 |
-1,120 |
-0,98% |
112,000 |
112,400 |
113,740 |
3,32 Mio. |
|
|
Analog Devices |
862485 |
197,940 |
25.04. / 23:29 |
+1,440 |
+0,73% |
197,500 |
199,900 |
196,500 |
3,30 Mio. |
|
|
American Electric Power Compan |
850222 |
86,860 |
25.04. / 22:57 |
+0,490 |
+0,57% |
85,800 |
86,860 |
86,370 |
3,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.294,420 |
25.04. / 23:30 |
+37,600 |
+2,99% |
1.296,500 |
1.304,000 |
1.256,820 |
3,04 Mio. |
|
|
Datadog |
A2PSFR |
125,250 |
25.04. / 23:31 |
-1,820 |
-1,43% |
132,000 |
132,980 |
127,070 |
2,93 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
188,010 |
25.04. / 23:31 |
+1,850 |
+0,99% |
185,000 |
187,500 |
186,160 |
2,91 Mio. |
|
|
Moderna |
A2N9D9 |
106,180 |
25.04. / 23:31 |
-2,670 |
-2,45% |
105,250 |
105,810 |
108,850 |
2,79 Mio. |
|
|
CoStar Group |
922134 |
90,340 |
25.04. / 23:09 |
-1,610 |
-1,75% |
85,660 |
89,460 |
91,950 |
2,78 Mio. |
|
|
Fastenal Company |
887891 |
68,140 |
25.04. / 22:57 |
+0,400 |
+0,59% |
67,350 |
68,140 |
67,740 |
2,71 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
288,790 |
25.04. / 23:31 |
-5,030 |
-1,71% |
289,500 |
290,130 |
293,820 |
2,71 Mio. |
|
|
Old Dominion Freight Line |
923655 |
196,660 |
25.04. / 23:31 |
+1,600 |
+0,82% |
195,010 |
196,500 |
195,060 |
2,61 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
70,940 |
25.04. / 23:31 |
+1,280 |
+1,84% |
35,550 |
69,710 |
69,660 |
2,42 Mio. |
|
|
Airbnb |
A2QG35 |
163,010 |
25.04. / 23:24 |
+0,170 |
+0,10% |
163,050 |
163,700 |
162,840 |
2,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,150 |
25.04. / 23:31 |
-0,460 |
-0,35% |
130,000 |
132,090 |
132,610 |
2,36 Mio. |
|
|
Adobe |
871981 |
473,440 |
25.04. / 23:29 |
-3,680 |
-0,77% |
474,010 |
475,890 |
477,120 |
2,25 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
198,410 |
25.04. / 23:30 |
-0,600 |
-0,30% |
183,750 |
184,500 |
199,010 |
2,22 Mio. |
|
|
Autodesk |
869964 |
216,400 |
25.04. / 22:57 |
+1,400 |
+0,65% |
215,500 |
216,400 |
215,000 |
2,21 Mio. |
|
|
Charter Communications |
A2AJX9 |
259,100 |
25.04. / 23:31 |
-5,600 |
-2,12% |
257,180 |
259,100 |
264,700 |
2,17 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
238,080 |
25.04. / 23:14 |
+3,040 |
+1,29% |
238,850 |
244,750 |
235,040 |
2,05 Mio. |
|
|
Cadence Design Systems |
873567 |
277,080 |
25.04. / 23:23 |
-0,580 |
-0,21% |
277,140 |
277,210 |
277,660 |
2,04 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
298,020 |
25.04. / 23:31 |
+0,400 |
+0,13% |
302,050 |
303,000 |
297,620 |
2,02 Mio. |
|
|
Amgen |
867900 |
269,380 |
25.04. / 23:30 |
-3,630 |
-1,33% |
267,350 |
268,240 |
273,010 |
1,79 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,690 |
25.04. / 23:30 |
-0,700 |
-0,57% |
120,500 |
121,390 |
122,390 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
721,860 |
25.04. / 23:26 |
-2,030 |
-0,28% |
719,290 |
720,730 |
723,890 |
1,61 Mio. |
|
|
Biogen |
789617 |
202,460 |
25.04. / 23:19 |
+0,470 |
+0,23% |
198,000 |
201,720 |
201,990 |
1,59 Mio. |
|
|
lululemon athletica |
A0MXBY |
360,000 |
25.04. / 23:31 |
-4,590 |
-1,26% |
360,010 |
360,490 |
364,590 |
1,54 Mio. |
|
|
Workday |
A1J39P |
254,060 |
25.04. / 23:31 |
-1,680 |
-0,66% |
253,700 |
254,500 |
255,740 |
1,44 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,950 |
25.04. / 23:31 |
-0,770 |
-0,89% |
85,070 |
85,850 |
86,720 |
1,36 Mio. |
|
|
Lam Research Corp |
869686 |
901,470 |
25.04. / 23:18 |
+16,580 |
+1,87% |
903,000 |
908,500 |
884,890 |
1,31 Mio. |
|
|
Intuitive Surgical |
888024 |
373,120 |
25.04. / 23:28 |
-1,890 |
-0,50% |
369,000 |
372,950 |
375,010 |
1,26 Mio. |
|
|
Intuit |
886053 |
626,390 |
25.04. / 23:30 |
-9,100 |
-1,43% |
605,000 |
627,200 |
635,490 |
1,24 Mio. |
|
|
Automatic Data Processing |
850347 |
246,340 |
25.04. / 22:55 |
-0,270 |
-0,11% |
238,000 |
246,200 |
246,610 |
1,22 Mio. |
|
|
Electronic Arts |
878372 |
127,310 |
25.04. / 23:31 |
-0,830 |
-0,65% |
126,850 |
127,310 |
128,140 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
241,940 |
25.04. / 23:19 |
-2,120 |
-0,87% |
241,000 |
241,950 |
244,060 |
1,21 Mio. |
|
|
Paychex |
868284 |
121,970 |
25.04. / 23:31 |
-0,550 |
-0,45% |
121,950 |
121,950 |
122,520 |
1,20 Mio. |
|
|
MongoDB |
A2DYB1 |
366,130 |
25.04. / 23:28 |
-3,160 |
-0,86% |
376,200 |
382,750 |
369,290 |
1,15 Mio. |
|
|
ASML Holding NV |
A1J85V |
902,510 |
25.04. / 23:24 |
+10,190 |
+1,14% |
900,500 |
908,990 |
892,320 |
1,11 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,430 |
25.04. / 23:31 |
+0,600 |
+0,42% |
141,000 |
143,390 |
142,830 |
1,11 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,790 |
25.04. / 23:31 |
+0,480 |
+1,01% |
47,600 |
47,750 |
47,310 |
1,10 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
207,100 |
25.04. / 22:58 |
+1,860 |
+0,91% |
206,010 |
206,380 |
205,240 |
1,09 Mio. |
|
|
Zscaler |
A2JF28 |
174,810 |
25.04. / 23:30 |
-2,650 |
-1,49% |
177,000 |
177,990 |
177,460 |
1,08 Mio. |
|
|
KLA Corp |
865884 |
672,950 |
25.04. / 23:28 |
+16,410 |
+2,50% |
687,000 |
687,500 |
656,540 |
1,06 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,790 |
25.04. / 23:31 |
+0,540 |
+0,24% |
89,020 |
222,790 |
222,250 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
121,050 |
25.04. / 22:54 |
-1,820 |
-1,48% |
120,540 |
121,050 |
122,870 |
962.155,00 |
|
|
Synopsys |
883703 |
530,110 |
25.04. / 23:31 |
+2,590 |
+0,49% |
530,120 |
530,980 |
527,520 |
923.306,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.054,130 |
25.04. / 23:31 |
-38,570 |
-3,53% |
1.030,000 |
1.054,130 |
1.092,700 |
917.935,00 |
|
|
Vertex Pharmaceuticals |
882807 |
397,700 |
25.04. / 23:30 |
-3,060 |
-0,76% |
393,000 |
397,200 |
400,760 |
787.607,00 |
|
|
CDW Corp |
A1W0KL |
243,420 |
25.04. / 23:19 |
+2,730 |
+1,13% |
229,130 |
243,420 |
240,690 |
752.838,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
890,680 |
25.04. / 22:55 |
-15,860 |
-1,75% |
880,010 |
889,930 |
906,540 |
576.552,00 |
|
|
Roper Technologies |
883563 |
540,410 |
25.04. / 23:27 |
+2,400 |
+0,45% |
499,250 |
537,680 |
538,010 |
552.496,00 |
|
|
ANSYS |
901492 |
327,040 |
25.04. / 23:19 |
-1,530 |
-0,47% |
320,000 |
327,040 |
328,570 |
372.762,00 |
|
|
IDEXX Laboratories |
888210 |
489,240 |
25.04. / 23:19 |
-5,020 |
-1,02% |
476,000 |
489,260 |
494,260 |
358.533,00 |
|
|
Cintas Corp |
880205 |
665,250 |
25.04. / 23:16 |
+1,120 |
+0,17% |
625,300 |
663,570 |
664,130 |
289.742,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.363,830 |
25.04. / 23:31 |
-6,170 |
-0,45% |
1.382,000 |
1.386,000 |
1.370,000 |
210.154,00 |
|
|
Booking Holdings |
A2JEXP |
3.502,480 |
25.04. / 23:21 |
-15,040 |
-0,43% |
3.505,000 |
3.650,000 |
3.517,520 |
142.693,00 |
|