| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.254,69 |
28.03. |
-26,15 |
-0,14% |
- |
- |
18.254,69 |
0,00 |
|
|
Adobe |
871981 |
504,600 |
28.03. / 22:29 |
+0,240 |
+0,05% |
504,040 |
504,980 |
504,600 |
3,90 Mio. |
|
|
Advanced Micro Devices |
863186 |
180,490 |
28.03. / 22:28 |
+0,900 |
+0,50% |
179,920 |
179,980 |
180,490 |
57,63 Mio. |
|
|
Airbnb |
A2QG35 |
164,960 |
28.03. / 22:29 |
-1,450 |
-0,87% |
164,300 |
164,800 |
164,960 |
3,42 Mio. |
|
|
Alphabet |
A14Y6F |
150,930 |
28.03. / 22:29 |
-0,030 |
-0,02% |
150,710 |
150,770 |
150,930 |
24,49 Mio. |
|
|
Alphabet |
A14Y6H |
152,260 |
28.03. / 22:28 |
+0,230 |
+0,15% |
152,090 |
152,160 |
152,260 |
21,11 Mio. |
|
|
Amazon.com |
906866 |
180,380 |
28.03. / 22:28 |
+0,310 |
+0,17% |
179,770 |
179,910 |
180,380 |
38,05 Mio. |
|
|
American Electric Power Compan |
850222 |
86,100 |
28.03. / 22:14 |
+1,305 |
+1,54% |
86,100 |
86,400 |
86,100 |
3,08 Mio. |
|
|
Amgen |
867900 |
284,320 |
28.03. / 22:23 |
-2,040 |
-0,71% |
283,600 |
284,800 |
284,320 |
2,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
197,790 |
28.03. / 22:16 |
+4,460 |
+2,31% |
195,600 |
201,170 |
197,790 |
3,12 Mio. |
|
|
ANSYS |
901492 |
346,740 |
28.03. / 21:59 |
-1,190 |
-0,34% |
344,000 |
354,960 |
347,160 |
432.948,00 |
|
|
Apple |
865985 |
171,480 |
28.03. / 22:31 |
-1,950 |
-1,13% |
171,200 |
171,220 |
171,480 |
65,67 Mio. |
|
|
Applied Materials |
865177 |
206,230 |
28.03. / 22:31 |
-1,860 |
-0,89% |
205,290 |
205,950 |
206,230 |
5,75 Mio. |
|
|
ASML Holding NV |
A1J85V |
970,470 |
28.03. / 22:29 |
-3,320 |
-0,34% |
968,000 |
975,000 |
970,470 |
685.856,00 |
|
|
AstraZeneca PLC |
886715 |
67,750 |
28.03. / 22:29 |
-0,540 |
-0,79% |
67,500 |
68,000 |
67,750 |
3,62 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
195,110 |
28.03. / 22:28 |
+1,970 |
+1,02% |
194,150 |
195,110 |
195,110 |
1,13 Mio. |
|
|
Autodesk |
869964 |
260,420 |
28.03. / 22:16 |
-0,550 |
-0,21% |
254,500 |
268,870 |
260,420 |
896.092,00 |
|
|
Automatic Data Processing |
850347 |
249,740 |
28.03. / 22:26 |
+1,320 |
+0,53% |
246,440 |
252,330 |
249,740 |
1,30 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,500 |
28.03. / 22:16 |
+0,410 |
+1,24% |
33,000 |
33,530 |
33,500 |
13,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
215,630 |
28.03. / 22:20 |
-0,710 |
-0,33% |
212,050 |
216,170 |
215,630 |
1,91 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.627,880 |
28.03. / 21:54 |
-45,620 |
-1,24% |
3.577,360 |
3.677,450 |
3.627,880 |
274.096,00 |
|
|
Broadcom |
A2JG9Z |
1.325,410 |
28.03. / 22:30 |
+6,680 |
+0,51% |
1.324,000 |
1.326,500 |
1.325,410 |
1,99 Mio. |
|
|
Cadence Design Systems |
873567 |
311,280 |
28.03. / 22:19 |
-0,060 |
-0,02% |
309,050 |
311,100 |
311,280 |
1,33 Mio. |
|
|
CDW Corp |
A1W0KL |
255,780 |
28.03. / 22:26 |
-2,090 |
-0,81% |
215,000 |
409,390 |
255,780 |
772.263,00 |
|
|
Charter Communications |
A2AJX9 |
290,310 |
28.03. / 22:16 |
-3,200 |
-1,09% |
289,000 |
293,000 |
290,630 |
1,25 Mio. |
|
|
Cintas Corp |
880205 |
687,030 |
28.03. / 22:25 |
+1,390 |
+0,20% |
680,000 |
697,640 |
687,030 |
572.438,00 |
|
|
Cisco Systems |
878841 |
49,910 |
28.03. / 22:29 |
+0,130 |
+0,26% |
49,830 |
49,910 |
49,910 |
18,14 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,950 |
28.03. / 22:08 |
-1,570 |
-2,20% |
34,980 |
71,970 |
69,950 |
1,90 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
73,290 |
28.03. / 22:20 |
-0,390 |
-0,53% |
73,090 |
74,000 |
73,290 |
11,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
43,350 |
28.03. / 22:26 |
+0,270 |
+0,63% |
43,300 |
43,400 |
43,350 |
21,16 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
184,850 |
28.03. / 22:25 |
-0,130 |
-0,07% |
182,700 |
185,600 |
184,850 |
2,05 Mio. |
|
|
Copart |
893807 |
57,915 |
28.03. / 22:16 |
+0,675 |
+1,18% |
57,850 |
58,200 |
57,920 |
5,08 Mio. |
|
|
CoStar Group |
922134 |
96,600 |
28.03. / 22:26 |
+0,370 |
+0,38% |
94,240 |
98,000 |
96,600 |
2,21 Mio. |
|
|
Costco Wholesale Corp |
888351 |
732,630 |
28.03. / 22:30 |
+0,220 |
+0,03% |
731,400 |
732,630 |
732,630 |
1,71 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
320,590 |
28.03. / 22:30 |
-1,660 |
-0,52% |
320,230 |
321,250 |
320,590 |
2,25 Mio. |
|
|
CSX Corp |
865857 |
37,070 |
28.03. / 22:16 |
+0,200 |
+0,54% |
36,930 |
37,060 |
37,070 |
8,66 Mio. |
|
|
Datadog |
A2PSFR |
123,600 |
28.03. / 22:13 |
+0,070 |
+0,06% |
123,600 |
125,000 |
123,600 |
1,89 Mio. |
|
|
DexCom |
A0D9T1 |
138,700 |
28.03. / 22:16 |
-0,780 |
-0,56% |
137,000 |
140,980 |
138,700 |
2,52 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
198,170 |
28.03. / 22:09 |
+1,640 |
+0,83% |
197,140 |
199,000 |
198,170 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
133,150 |
28.03. / 22:00 |
+0,650 |
+0,49% |
133,300 |
133,600 |
133,150 |
5,91 Mio. |
|
|
DoorDash |
A2QHEA |
137,720 |
28.03. / 22:15 |
-1,250 |
-0,90% |
137,720 |
139,000 |
137,720 |
3,05 Mio. |
|
|
Electronic Arts |
878372 |
132,670 |
28.03. / 22:16 |
+0,800 |
+0,61% |
130,940 |
135,000 |
132,670 |
2,37 Mio. |
|
|
Exelon Corp |
852011 |
37,570 |
28.03. / 22:28 |
+0,250 |
+0,67% |
36,900 |
37,780 |
37,570 |
5,86 Mio. |
|
|
Fastenal Company |
887891 |
77,140 |
28.03. / 21:44 |
-0,140 |
-0,18% |
77,150 |
78,550 |
77,140 |
3,02 Mio. |
|
|
Fortinet |
A0YEFE |
68,310 |
28.03. / 22:31 |
+1,020 |
+1,52% |
68,050 |
68,310 |
68,310 |
3,92 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,910 |
28.03. / 22:26 |
+0,600 |
+0,66% |
90,620 |
91,500 |
90,910 |
2,11 Mio. |
|
|
Gilead Sciences |
885823 |
73,250 |
28.03. / 22:24 |
+0,230 |
+0,31% |
73,290 |
73,390 |
73,250 |
8,37 Mio. |
|
|
GlobalFoundries |
A3C6AF |
52,110 |
28.03. / 22:16 |
+0,371 |
+0,72% |
51,070 |
52,700 |
52,110 |
988.600,00 |
|
|
Honeywell International |
870153 |
205,250 |
28.03. / 22:26 |
+0,090 |
+0,04% |
204,000 |
207,000 |
205,250 |
3,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
539,930 |
28.03. / 22:26 |
+0,360 |
+0,07% |
537,000 |
545,000 |
539,930 |
290.111,00 |
|
|
Illumina |
927079 |
137,320 |
28.03. / 22:16 |
-1,360 |
-0,98% |
137,300 |
140,000 |
137,320 |
917.083,00 |
|
|
Intel Corp |
855681 |
44,170 |
28.03. / 22:30 |
+0,355 |
+0,81% |
44,120 |
44,170 |
44,170 |
54,20 Mio. |
|
|
Intuit |
886053 |
650,000 |
28.03. / 22:15 |
+1,250 |
+0,19% |
649,200 |
653,000 |
650,000 |
1,16 Mio. |
|
|
Intuitive Surgical |
888024 |
399,090 |
28.03. / 22:26 |
-1,010 |
-0,25% |
390,500 |
402,000 |
399,090 |
1,12 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,670 |
28.03. / 22:22 |
+0,070 |
+0,23% |
30,620 |
31,000 |
30,670 |
7,27 Mio. |
|
|
KLA Corp |
865884 |
698,570 |
28.03. / 22:27 |
+1,730 |
+0,25% |
695,000 |
703,000 |
698,570 |
1,08 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,900 |
28.03. / 22:16 |
+0,340 |
+0,93% |
36,900 |
36,980 |
36,900 |
7,16 Mio. |
|
|
Lam Research Corp |
869686 |
971,570 |
28.03. / 22:24 |
+5,900 |
+0,61% |
950,550 |
970,700 |
971,570 |
664.100,00 |
|
|
lululemon athletica |
A0MXBY |
390,650 |
28.03. / 22:26 |
+1,190 |
+0,31% |
391,380 |
392,150 |
390,650 |
1,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
252,310 |
28.03. / 22:26 |
-1,320 |
-0,52% |
250,070 |
255,000 |
252,310 |
999.237,00 |
|
|
Marvell Technology |
A3CNLD |
70,880 |
28.03. / 22:29 |
-1,430 |
-1,98% |
70,850 |
71,010 |
70,880 |
12,47 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.511,960 |
28.03. / 22:29 |
-9,240 |
-0,61% |
1.513,760 |
1.531,430 |
1.511,960 |
262.030,00 |
|
|
Meta Platforms |
A1JWVX |
485,580 |
28.03. / 22:31 |
-8,440 |
-1,71% |
486,000 |
486,980 |
485,580 |
15,21 Mio. |
|
|
Microchip Technology |
886105 |
89,700 |
28.03. / 22:16 |
+0,510 |
+0,57% |
87,000 |
89,890 |
89,710 |
3,69 Mio. |
|
|
Micron Technology |
869020 |
117,890 |
28.03. / 22:29 |
-1,380 |
-1,16% |
117,550 |
117,890 |
117,890 |
21,05 Mio. |
|
|
Microsoft Corp |
870747 |
420,720 |
28.03. / 22:31 |
-0,710 |
-0,17% |
419,860 |
420,150 |
420,720 |
21,87 Mio. |
|
|
Moderna |
A2N9D9 |
106,560 |
28.03. / 22:17 |
-4,030 |
-3,64% |
106,650 |
107,100 |
106,560 |
3,96 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,000 |
28.03. / 22:16 |
-0,100 |
-0,14% |
69,900 |
70,430 |
70,000 |
9,93 Mio. |
|
|
MongoDB |
A2DYB1 |
358,640 |
28.03. / 22:30 |
-0,040 |
-0,01% |
357,360 |
358,400 |
358,640 |
893.381,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
59,280 |
28.03. / 22:26 |
+0,080 |
+0,14% |
59,050 |
59,450 |
59,280 |
4,47 Mio. |
|
|
Netflix |
552484 |
607,330 |
28.03. / 22:28 |
-6,140 |
-1,00% |
605,200 |
607,750 |
607,330 |
3,71 Mio. |
|
|
NVIDIA Corp |
918422 |
903,560 |
28.03. / 22:31 |
+0,200 |
+0,02% |
901,360 |
901,490 |
903,560 |
43,52 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
247,770 |
28.03. / 21:44 |
+2,330 |
+0,95% |
245,680 |
260,000 |
247,770 |
1,73 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.128,880 |
28.03. / 22:16 |
-6,640 |
-0,58% |
1.108,130 |
1.129,450 |
1.128,880 |
292.987,00 |
|
|
Old Dominion Freight Line |
923655 |
219,310 |
28.03. / 22:16 |
+5,335 |
+2,49% |
219,300 |
221,000 |
219,310 |
1,21 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,550 |
28.03. / 22:30 |
-2,070 |
-2,74% |
73,400 |
73,700 |
73,550 |
7,41 Mio. |
|
|
PACCAR |
861114 |
123,890 |
28.03. / 22:26 |
-0,570 |
-0,46% |
123,580 |
124,500 |
123,890 |
2,28 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
284,130 |
28.03. / 22:30 |
+1,660 |
+0,59% |
283,400 |
284,000 |
284,130 |
3,40 Mio. |
|
|
Paychex |
868284 |
122,770 |
28.03. / 22:26 |
+1,240 |
+1,02% |
120,700 |
123,740 |
122,800 |
1,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,990 |
28.03. / 22:30 |
+0,420 |
+0,63% |
66,710 |
66,870 |
66,990 |
10,78 Mio. |
|
|
PDD Holdings |
A2JRK6 |
116,250 |
28.03. / 22:25 |
-0,410 |
-0,35% |
116,600 |
117,080 |
116,250 |
6,94 Mio. |
|
|
PepsiCo |
851995 |
175,010 |
28.03. / 22:13 |
+1,460 |
+0,84% |
173,500 |
175,810 |
175,010 |
5,71 Mio. |
|
|
QUALCOMM |
883121 |
169,300 |
28.03. / 22:17 |
+0,160 |
+0,09% |
169,040 |
169,390 |
169,300 |
5,32 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
962,490 |
28.03. / 21:33 |
-4,100 |
-0,42% |
957,000 |
970,200 |
962,490 |
461.867,00 |
|
|
Roper Technologies |
883563 |
560,390 |
28.03. / 22:14 |
+1,210 |
+0,22% |
559,520 |
897,320 |
560,840 |
478.082,00 |
|
|
Ross Stores |
870053 |
146,760 |
28.03. / 21:34 |
-0,430 |
-0,29% |
145,020 |
147,190 |
146,760 |
1,96 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,880 |
28.03. / 22:30 |
-0,025 |
-0,64% |
3,860 |
3,890 |
3,880 |
11,99 Mio. |
|
|
Starbucks Corp |
884437 |
91,390 |
28.03. / 22:29 |
-0,150 |
-0,16% |
91,430 |
91,550 |
91,390 |
6,78 Mio. |
|
|
Synopsys |
883703 |
571,500 |
28.03. / 22:30 |
-1,830 |
-0,32% |
571,500 |
586,220 |
571,500 |
999.108,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,220 |
28.03. / 22:26 |
+1,200 |
+0,74% |
161,210 |
164,900 |
163,220 |
3,92 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,500 |
28.03. / 22:28 |
+1,580 |
+1,08% |
148,250 |
151,000 |
148,490 |
1,66 Mio. |
|
|
Tesla |
A1CX3T |
175,790 |
28.03. / 22:31 |
-4,040 |
-2,25% |
175,030 |
175,260 |
175,790 |
77,65 Mio. |
|
|
Texas Instruments |
852654 |
174,210 |
28.03. / 22:16 |
+1,340 |
+0,78% |
173,750 |
175,800 |
174,210 |
4,42 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
87,420 |
28.03. / 22:19 |
+0,190 |
+0,22% |
87,300 |
87,350 |
87,420 |
3,05 Mio. |
|
|
Verisk Analytics |
A0YA2M |
235,730 |
28.03. / 22:26 |
+1,750 |
+0,75% |
230,840 |
238,600 |
235,730 |
1,22 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
418,010 |
28.03. / 22:16 |
+0,690 |
+0,17% |
415,800 |
419,830 |
418,010 |
1,09 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
21,690 |
28.03. / 22:31 |
+0,660 |
+3,14% |
21,700 |
21,720 |
21,690 |
32,89 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,730 |
28.03. / 22:29 |
+0,090 |
+1,04% |
8,690 |
8,760 |
8,730 |
17,56 Mio. |
|
|
Workday |
A1J39P |
272,750 |
28.03. / 22:26 |
-0,820 |
-0,30% |
270,500 |
273,950 |
272,750 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,750 |
28.03. / 22:26 |
+0,370 |
+0,69% |
53,750 |
54,000 |
53,750 |
3,56 Mio. |
|
|
Zscaler |
A2JF28 |
192,630 |
28.03. / 22:29 |
-0,860 |
-0,44% |
192,300 |
192,640 |
192,630 |
1,63 Mio. |
|