| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.526,80 |
24.04. |
+55,33 |
+0,32% |
- |
- |
17.526,80 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.517,520 |
24.04. / 23:30 |
-16,470 |
-0,47% |
3.450,000 |
3.580,110 |
3.517,520 |
51,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,000 |
24.04. / 23:28 |
-25,000 |
-1,79% |
1.355,000 |
1.366,900 |
1.370,000 |
408,00 |
|
|
Broadcom |
A2JG9Z |
1.256,820 |
24.04. / 23:29 |
+7,630 |
+0,61% |
1.261,000 |
1.266,000 |
1.256,820 |
6.421,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.092,700 |
24.04. / 23:23 |
+0,350 |
+0,03% |
1.044,000 |
1.080,000 |
1.092,700 |
101,00 |
|
|
Lam Research Corp |
869686 |
884,890 |
24.04. / 23:29 |
-2,530 |
-0,29% |
874,840 |
896,500 |
884,890 |
4.992,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
906,540 |
24.04. / 23:22 |
-0,780 |
-0,09% |
906,550 |
963,000 |
906,540 |
11,00 |
|
|
ASML Holding NV |
A1J85V |
892,320 |
24.04. / 23:30 |
-9,250 |
-1,03% |
891,150 |
891,850 |
892,320 |
9.407,00 |
|
|
NVIDIA Corp |
918422 |
796,770 |
24.04. / 23:31 |
-27,460 |
-3,33% |
798,000 |
798,730 |
796,770 |
772.715,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
723,890 |
24.04. / 23:27 |
+1,210 |
+0,17% |
725,000 |
727,000 |
723,890 |
1.920,00 |
|
|
KLA Corp |
865884 |
656,540 |
24.04. / 23:26 |
+8,330 |
+1,29% |
630,000 |
672,480 |
656,540 |
86.731,00 |
|
|
Cintas Corp |
880205 |
664,130 |
24.04. / 23:30 |
-2,200 |
-0,33% |
629,670 |
700,000 |
664,130 |
98,00 |
|
|
Intuit |
886053 |
635,490 |
24.04. / 23:30 |
+4,610 |
+0,73% |
634,110 |
636,050 |
635,490 |
1.400,00 |
|
|
Netflix |
552484 |
555,120 |
24.04. / 23:30 |
-22,630 |
-3,92% |
552,000 |
553,000 |
555,120 |
15.830,00 |
|
|
Synopsys |
883703 |
527,520 |
24.04. / 23:25 |
+0,020 |
+0,00% |
525,000 |
529,000 |
527,520 |
1.511,00 |
|
|
Roper Technologies |
883563 |
538,010 |
24.04. / 23:30 |
-1,610 |
-0,30% |
537,050 |
554,000 |
538,010 |
4.358,00 |
|
|
Meta Platforms |
A1JWVX |
493,500 |
24.04. / 23:31 |
-2,600 |
-0,52% |
418,540 |
418,900 |
493,500 |
2,18 Mio. |
|
|
IDEXX Laboratories |
888210 |
494,260 |
24.04. / 23:31 |
+0,580 |
+0,12% |
494,510 |
560,000 |
494,260 |
994,00 |
|
|
Adobe |
871981 |
477,120 |
24.04. / 23:29 |
+4,220 |
+0,89% |
475,000 |
477,000 |
477,120 |
5.228,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
409,060 |
24.04. / 23:31 |
+1,490 |
+0,37% |
399,710 |
399,830 |
409,060 |
202.601,00 |
|
|
Vertex Pharmaceuticals |
882807 |
400,760 |
24.04. / 23:31 |
-4,150 |
-1,02% |
400,760 |
408,740 |
400,760 |
70,00 |
|
|
Intuitive Surgical |
888024 |
375,010 |
24.04. / 23:31 |
-2,070 |
-0,55% |
375,800 |
385,440 |
375,010 |
601,00 |
|
|
MongoDB |
A2DYB1 |
369,290 |
24.04. / 23:21 |
+2,980 |
+0,81% |
362,050 |
363,500 |
369,290 |
970,00 |
|
|
lululemon athletica |
A0MXBY |
364,590 |
24.04. / 23:28 |
-0,090 |
-0,02% |
363,500 |
365,850 |
364,590 |
494,00 |
|
|
ANSYS |
901492 |
328,570 |
24.04. / 23:28 |
+2,600 |
+0,80% |
327,000 |
336,340 |
328,570 |
148,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
297,620 |
24.04. / 23:29 |
-2,030 |
-0,68% |
294,350 |
297,500 |
297,620 |
3.087,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,820 |
24.04. / 23:29 |
+0,330 |
+0,11% |
290,000 |
292,000 |
293,820 |
6.599,00 |
|
|
Cadence Design Systems |
873567 |
277,660 |
24.04. / 23:30 |
-4,100 |
-1,46% |
275,950 |
278,000 |
277,660 |
9.687,00 |
|
|
Amgen |
867900 |
273,010 |
24.04. / 23:22 |
-0,530 |
-0,19% |
273,050 |
276,490 |
273,010 |
400,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
264,700 |
24.04. / 23:31 |
-1,610 |
-0,60% |
262,120 |
272,000 |
264,700 |
583,00 |
|
|
Workday |
A1J39P |
255,740 |
24.04. / 23:15 |
-1,080 |
-0,42% |
254,050 |
262,260 |
255,740 |
1.837,00 |
|
|
Marriott International |
913070 |
244,060 |
24.04. / 23:31 |
+4,370 |
+1,82% |
245,510 |
249,980 |
244,060 |
587,00 |
|
|
Automatic Data Processing |
850347 |
246,610 |
24.04. / 23:31 |
-0,230 |
-0,09% |
247,300 |
249,450 |
246,610 |
142,00 |
|
|
CDW Corp |
A1W0KL |
240,690 |
24.04. / 23:30 |
+0,220 |
+0,09% |
239,960 |
385,100 |
240,690 |
170,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
235,040 |
24.04. / 23:31 |
+9,430 |
+4,18% |
235,150 |
237,500 |
235,040 |
990,00 |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
24.04. / 23:30 |
±0,000 |
±0,00% |
222,300 |
250,000 |
222,250 |
3,00 |
|
|
Autodesk |
869964 |
215,000 |
24.04. / 23:31 |
-2,930 |
-1,34% |
210,260 |
216,980 |
215,000 |
903,00 |
|
|
Old Dominion Freight Line |
923655 |
195,060 |
24.04. / 23:31 |
-24,220 |
-11,05% |
196,980 |
198,260 |
195,060 |
281,00 |
|
|
Diamondback Energy |
A1J6Y4 |
205,240 |
24.04. / 23:31 |
+0,870 |
+0,43% |
205,240 |
207,820 |
205,240 |
24,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
201,990 |
24.04. / 23:30 |
+8,810 |
+4,56% |
202,000 |
203,500 |
201,990 |
471,00 |
|
|
Atlassian Corp |
A3DUN5 |
199,010 |
24.04. / 23:20 |
-0,430 |
-0,22% |
195,200 |
198,950 |
199,010 |
521,00 |
|
|
Analog Devices |
862485 |
196,500 |
24.04. / 23:27 |
+6,570 |
+3,46% |
198,030 |
199,200 |
196,500 |
1.619,00 |
|
|
Applied Materials |
865177 |
196,060 |
24.04. / 23:30 |
+2,820 |
+1,46% |
196,300 |
197,130 |
196,060 |
7.958,00 |
|
|
Honeywell International |
870153 |
194,790 |
24.04. / 23:30 |
-1,370 |
-0,70% |
198,500 |
198,900 |
194,790 |
31.878,00 |
|
|
Constellation Energy Corp |
A3DCXB |
186,160 |
24.04. / 23:30 |
-2,090 |
-1,11% |
186,660 |
187,990 |
186,160 |
294,00 |
|
|
Zscaler |
A2JF28 |
177,460 |
24.04. / 23:26 |
+0,540 |
+0,31% |
176,020 |
177,000 |
177,460 |
1.380,00 |
|
|
Amazon.com |
906866 |
176,590 |
24.04. / 23:31 |
-2,950 |
-1,64% |
172,080 |
172,180 |
176,590 |
428.858,00 |
|
|
Texas Instruments |
852654 |
174,810 |
24.04. / 23:31 |
+9,340 |
+5,64% |
174,960 |
175,500 |
174,810 |
5.511,00 |
|
|
PepsiCo |
851995 |
177,410 |
24.04. / 23:31 |
+6,190 |
+3,62% |
178,230 |
178,640 |
177,410 |
4.854,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
169,020 |
24.04. / 23:31 |
+2,120 |
+1,27% |
169,300 |
169,400 |
169,020 |
185.076,00 |
|
|
Tesla |
A1CX3T |
162,130 |
24.04. / 23:31 |
+17,450 |
+12,06% |
162,840 |
162,990 |
162,130 |
1,07 Mio. |
|
|
Airbnb |
A2QG35 |
162,840 |
24.04. / 23:29 |
+1,890 |
+1,17% |
162,500 |
163,110 |
162,840 |
10.573,00 |
|
|
QUALCOMM |
883121 |
163,630 |
24.04. / 23:30 |
+2,280 |
+1,41% |
164,250 |
164,570 |
163,630 |
18.422,00 |
|
|
T-Mobile US |
A1T7LU |
164,180 |
24.04. / 23:25 |
+0,930 |
+0,57% |
164,330 |
165,600 |
164,180 |
1.430,00 |
|
|
Alphabet |
A14Y6H |
161,100 |
24.04. / 23:31 |
+1,180 |
+0,74% |
155,800 |
155,960 |
161,100 |
173.415,00 |
|
|
Alphabet |
A14Y6F |
159,130 |
24.04. / 23:31 |
+0,870 |
+0,55% |
153,990 |
154,100 |
159,130 |
280.057,00 |
|
|
Advanced Micro Devices |
863186 |
151,740 |
24.04. / 23:31 |
-0,530 |
-0,35% |
151,300 |
151,400 |
151,740 |
205.200,00 |
|
|
Take-Two Interactive Software |
914508 |
142,830 |
24.04. / 23:30 |
+1,110 |
+0,78% |
142,850 |
144,000 |
142,830 |
410,00 |
|
|
DexCom |
A0D9T1 |
137,870 |
24.04. / 23:31 |
+3,870 |
+2,89% |
138,000 |
139,250 |
137,870 |
1.590,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,610 |
24.04. / 23:30 |
-0,480 |
-0,36% |
132,610 |
142,000 |
132,610 |
304,00 |
|
|
DoorDash |
A2QHEA |
126,760 |
24.04. / 23:31 |
-2,600 |
-2,01% |
126,250 |
129,110 |
126,760 |
624,00 |
|
|
Datadog |
A2PSFR |
127,070 |
24.04. / 23:30 |
+0,630 |
+0,50% |
125,250 |
125,520 |
127,070 |
5.385,00 |
|
|
PDD Holdings |
A2JRK6 |
127,550 |
24.04. / 23:31 |
-0,470 |
-0,37% |
127,020 |
127,250 |
127,550 |
32.147,00 |
|
|
Electronic Arts |
878372 |
128,140 |
24.04. / 23:31 |
+1,000 |
+0,79% |
128,180 |
129,070 |
128,140 |
558,00 |
|
|
Illumina |
927079 |
122,870 |
24.04. / 23:26 |
-1,590 |
-1,28% |
123,000 |
124,100 |
122,870 |
333,00 |
|
|
Dollar Tree |
A0NFQC |
122,390 |
24.04. / 23:19 |
-0,170 |
-0,14% |
122,390 |
124,000 |
122,390 |
584,00 |
|
|
Paychex |
868284 |
122,520 |
24.04. / 23:30 |
+0,900 |
+0,74% |
123,000 |
125,000 |
122,520 |
1.084,00 |
|
|
PACCAR |
861114 |
113,740 |
24.04. / 23:30 |
+0,420 |
+0,37% |
114,000 |
114,530 |
113,740 |
3.123,00 |
|
|
Micron Technology |
869020 |
111,780 |
24.04. / 23:29 |
-0,680 |
-0,60% |
111,200 |
111,500 |
111,780 |
163.839,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
108,850 |
24.04. / 23:27 |
+0,960 |
+0,89% |
109,000 |
109,240 |
108,850 |
3.433,00 |
|
|
CoStar Group |
922134 |
91,950 |
24.04. / 23:30 |
+7,330 |
+8,66% |
92,500 |
92,960 |
91,950 |
444,00 |
|
|
Microchip Technology |
886105 |
90,680 |
24.04. / 23:30 |
+4,490 |
+5,21% |
91,090 |
92,000 |
90,680 |
1.075,00 |
|
|
Starbucks Corp |
884437 |
88,750 |
24.04. / 23:29 |
+0,880 |
+1,00% |
88,890 |
89,200 |
88,750 |
809.487,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
86,720 |
24.04. / 23:31 |
+0,480 |
+0,56% |
86,750 |
88,000 |
86,720 |
365,00 |
|
|
American Electric Power Compan |
850222 |
86,370 |
24.04. / 23:30 |
+0,810 |
+0,95% |
86,560 |
87,250 |
86,370 |
40,00 |
|
|
Trade Desk (The) |
A2ARCV |
83,790 |
24.04. / 23:31 |
+2,720 |
+3,36% |
80,960 |
81,500 |
83,790 |
11.795,00 |
|
|
Mondelez International |
A1J4U0 |
71,310 |
24.04. / 23:31 |
+0,560 |
+0,79% |
71,360 |
71,630 |
71,310 |
300.080,00 |
|
|
AstraZeneca PLC |
886715 |
71,200 |
24.04. / 23:31 |
+0,350 |
+0,49% |
74,950 |
75,000 |
71,200 |
301.436,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,660 |
24.04. / 23:31 |
+0,530 |
+0,77% |
70,290 |
70,630 |
69,660 |
1.753,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
67,740 |
24.04. / 23:31 |
+0,230 |
+0,34% |
67,750 |
70,290 |
67,740 |
745,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
24.04. / 23:31 |
-0,250 |
-0,37% |
67,500 |
68,000 |
67,520 |
836,00 |
|
|
ON Semiconductor Corp |
930124 |
65,530 |
24.04. / 23:27 |
+3,850 |
+6,24% |
65,850 |
66,240 |
65,530 |
7.854,00 |
|
|
Gilead Sciences |
885823 |
67,080 |
24.04. / 23:31 |
+0,050 |
+0,07% |
67,370 |
67,560 |
67,080 |
2.529,00 |
|
|
Fortinet |
A0YEFE |
65,450 |
24.04. / 23:31 |
+0,650 |
+1,00% |
65,010 |
65,500 |
65,450 |
2.176,00 |
|
|
Marvell Technology |
A3CNLD |
64,850 |
24.04. / 23:29 |
+0,990 |
+1,55% |
65,100 |
65,290 |
64,850 |
27.162,00 |
|
|
PayPal Holdings |
A14R7U |
64,840 |
24.04. / 23:31 |
+0,410 |
+0,64% |
64,390 |
64,500 |
64,840 |
39.553,00 |
|
|
Xcel Energy |
855009 |
55,330 |
24.04. / 23:31 |
+0,060 |
+0,11% |
53,740 |
55,870 |
55,330 |
4.027,00 |
|
|
Copart |
893807 |
54,930 |
24.04. / 23:30 |
+0,620 |
+1,14% |
54,990 |
55,590 |
54,930 |
2.159,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,330 |
24.04. / 23:31 |
+0,600 |
+1,12% |
52,500 |
52,750 |
54,330 |
51.675,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,350 |
24.04. / 23:31 |
+0,030 |
+0,06% |
48,680 |
48,780 |
48,350 |
21.932,00 |
|
|
GlobalFoundries |
A3C6AF |
47,310 |
24.04. / 23:30 |
+0,960 |
+2,07% |
47,060 |
47,600 |
47,310 |
2.156,00 |
|
|
Comcast Corp |
157484 |
40,210 |
24.04. / 23:31 |
-0,150 |
-0,37% |
39,700 |
39,750 |
40,210 |
115.508,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,570 |
24.04. / 23:30 |
+0,500 |
+1,31% |
38,620 |
38,710 |
38,570 |
3.707,00 |
|
|
Exelon Corp |
852011 |
37,770 |
24.04. / 23:31 |
+0,210 |
+0,56% |
37,800 |
38,000 |
37,770 |
1.409,00 |
|
|
Intel Corp |
855681 |
34,500 |
24.04. / 23:31 |
+0,220 |
+0,64% |
34,740 |
34,770 |
34,500 |
248.616,00 |
|
|
CSX Corp |
865857 |
33,670 |
24.04. / 23:31 |
-1,050 |
-3,02% |
33,880 |
34,000 |
33,670 |
2.972,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,670 |
24.04. / 23:26 |
-0,360 |
-1,09% |
32,690 |
32,960 |
32,670 |
848.073,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,340 |
24.04. / 23:31 |
+0,580 |
+1,83% |
33,250 |
33,500 |
32,340 |
4.741,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
24.04. / 23:29 |
-0,240 |
-1,33% |
17,860 |
17,890 |
17,810 |
15.619,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
24.04. / 23:31 |
-0,060 |
-0,71% |
8,370 |
8,430 |
8,380 |
21.810,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,160 |
24.04. / 23:31 |
±0,000 |
±0,00% |
3,150 |
3,160 |
3,160 |
24.476,00 |
|