| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.280,84 |
27.03. |
+70,30 |
+0,39% |
- |
- |
18.280,84 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.673,500 |
27.03. / 21:53 |
+12,420 |
+0,34% |
3.265,000 |
4.100,000 |
3.673,500 |
209.236,00 |
|
|
MercadoLibre |
A0MYNP |
1.522,650 |
27.03. / 22:27 |
-14,250 |
-0,93% |
1.500,000 |
1.583,330 |
1.522,650 |
288.432,00 |
|
|
Broadcom |
A2JG9Z |
1.319,440 |
27.03. / 22:29 |
-12,050 |
-0,90% |
1.288,000 |
1.338,300 |
1.318,730 |
193,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.135,520 |
27.03. / 21:00 |
+0,740 |
+0,07% |
1.060,000 |
1.816,830 |
1.135,520 |
369.086,00 |
|
|
ASML Holding NV |
A1J85V |
974,010 |
27.03. / 22:02 |
+2,440 |
+0,25% |
970,860 |
971,850 |
974,010 |
2.183,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
966,300 |
27.03. / 21:02 |
+3,350 |
+0,35% |
833,820 |
1.075,010 |
966,300 |
314.755,00 |
|
|
Lam Research Corp |
869686 |
965,670 |
27.03. / 22:26 |
-1,440 |
-0,15% |
906,680 |
1.004,000 |
965,670 |
106,00 |
|
|
NVIDIA Corp |
918422 |
902,500 |
27.03. / 22:30 |
-23,110 |
-2,50% |
894,880 |
895,400 |
902,500 |
98.111,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
732,080 |
27.03. / 22:25 |
+0,880 |
+0,12% |
729,520 |
733,560 |
732,080 |
200,00 |
|
|
KLA Corp |
865884 |
696,870 |
27.03. / 22:00 |
+8,460 |
+1,23% |
650,160 |
723,000 |
696,870 |
14,00 |
|
|
Cintas Corp |
880205 |
685,640 |
27.03. / 21:25 |
+52,240 |
+8,25% |
683,980 |
690,260 |
685,640 |
1,00 |
|
|
Intuit |
886053 |
648,740 |
27.03. / 22:21 |
+8,700 |
+1,36% |
645,410 |
651,140 |
648,740 |
75,00 |
|
|
Netflix |
552484 |
613,530 |
27.03. / 22:23 |
-15,750 |
-2,50% |
610,000 |
614,500 |
613,530 |
629,00 |
|
|
Synopsys |
883703 |
573,350 |
27.03. / 22:27 |
-10,970 |
-1,88% |
565,000 |
645,150 |
573,350 |
271,00 |
|
|
Roper Technologies |
883563 |
559,350 |
27.03. / 21:02 |
+4,920 |
+0,89% |
545,000 |
894,680 |
559,180 |
362.838,00 |
|
|
IDEXX Laboratories |
888210 |
539,570 |
27.03. / 22:27 |
+9,030 |
+1,70% |
537,000 |
545,850 |
539,570 |
1,00 |
|
|
Adobe |
871981 |
504,400 |
27.03. / 22:31 |
-2,900 |
-0,57% |
501,010 |
507,000 |
504,400 |
315,00 |
|
|
Meta Platforms |
A1JWVX |
493,860 |
27.03. / 22:29 |
-1,940 |
-0,39% |
492,500 |
493,000 |
493,860 |
4.098,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
427,950 |
27.03. / 22:10 |
-5,300 |
-1,22% |
85,600 |
218,000 |
213,975 |
341,00 |
|
|
Microsoft Corp |
870747 |
421,430 |
27.03. / 22:30 |
-0,180 |
-0,04% |
420,990 |
421,180 |
421,430 |
4.681,00 |
|
|
Vertex Pharmaceuticals |
882807 |
417,320 |
27.03. / 22:02 |
-0,960 |
-0,23% |
395,000 |
420,150 |
417,320 |
905.446,00 |
|
|
Intuitive Surgical |
888024 |
400,100 |
27.03. / 22:11 |
+2,610 |
+0,66% |
399,240 |
402,850 |
400,100 |
5,00 |
|
|
lululemon athletica |
A0MXBY |
389,460 |
27.03. / 22:27 |
+3,440 |
+0,89% |
387,000 |
390,000 |
389,460 |
172,00 |
|
|
MongoDB |
A2DYB1 |
358,800 |
27.03. / 22:28 |
+4,680 |
+1,32% |
350,000 |
371,990 |
358,800 |
2,00 |
|
|
ANSYS |
901492 |
347,830 |
27.03. / 21:02 |
-2,010 |
-0,57% |
321,010 |
405,760 |
347,930 |
457.719,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
322,250 |
27.03. / 22:30 |
-7,760 |
-2,35% |
321,350 |
322,500 |
322,250 |
452,00 |
|
|
Cadence Design Systems |
873567 |
311,340 |
27.03. / 22:11 |
-4,670 |
-1,48% |
307,000 |
314,460 |
311,340 |
30,00 |
|
|
Charter Communications |
A2AJX9 |
293,510 |
27.03. / 22:29 |
+5,620 |
+1,95% |
293,390 |
296,750 |
293,510 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amgen |
867900 |
286,300 |
27.03. / 21:02 |
+4,540 |
+1,61% |
286,880 |
290,000 |
286,300 |
463,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
282,260 |
27.03. / 22:30 |
-4,410 |
-1,54% |
280,000 |
282,500 |
282,260 |
1.328,00 |
|
|
Workday |
A1J39P |
273,620 |
27.03. / 22:24 |
-3,740 |
-1,35% |
272,550 |
276,790 |
273,620 |
51,00 |
|
|
Autodesk |
869964 |
260,970 |
27.03. / 21:14 |
-0,700 |
-0,27% |
258,870 |
268,870 |
260,970 |
992.342,00 |
|
|
CDW Corp |
A1W0KL |
257,870 |
27.03. / 22:24 |
+3,860 |
+1,52% |
213,500 |
410,010 |
257,870 |
502.920,00 |
|
|
Marriott International |
913070 |
253,560 |
27.03. / 22:25 |
+1,420 |
+0,56% |
253,270 |
258,060 |
253,560 |
1,30 Mio. |
|
|
Automatic Data Processing |
850347 |
248,330 |
27.03. / 22:24 |
+3,260 |
+1,33% |
247,110 |
249,760 |
248,330 |
6,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
245,440 |
27.03. / 22:17 |
+6,370 |
+2,66% |
210,160 |
281,400 |
245,440 |
163,00 |
|
|
Verisk Analytics |
A0YA2M |
233,930 |
27.03. / 21:44 |
+2,790 |
+1,21% |
190,000 |
272,400 |
233,930 |
1,53 Mio. |
|
|
Biogen |
789617 |
216,340 |
27.03. / 21:44 |
+4,310 |
+2,03% |
214,610 |
217,140 |
216,340 |
78,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
208,000 |
27.03. / 22:03 |
+1,330 |
+0,64% |
206,690 |
208,450 |
208,000 |
2.029,00 |
|
|
Honeywell International |
870153 |
205,130 |
27.03. / 22:28 |
+4,130 |
+2,05% |
201,720 |
204,380 |
205,130 |
194,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,530 |
27.03. / 21:43 |
+2,280 |
+1,17% |
195,450 |
197,440 |
196,530 |
4,00 |
|
|
Zscaler |
A2JF28 |
193,480 |
27.03. / 22:22 |
-2,230 |
-1,14% |
192,000 |
194,200 |
193,480 |
265,00 |
|
|
Analog Devices |
862485 |
193,330 |
27.03. / 22:00 |
+4,400 |
+2,33% |
189,200 |
194,150 |
193,330 |
7,00 |
|
|
Atlassian Corp |
A3DUN5 |
193,140 |
27.03. / 22:30 |
+1,140 |
+0,59% |
190,880 |
197,000 |
193,140 |
920.631,00 |
|
|
Constellation Energy Corp |
A3DCXB |
184,890 |
27.03. / 22:26 |
-0,470 |
-0,25% |
187,080 |
188,910 |
184,890 |
1.405,00 |
|
|
Tesla |
A1CX3T |
179,860 |
27.03. / 22:30 |
+2,190 |
+1,23% |
179,870 |
179,920 |
179,830 |
125.976,00 |
|
|
Amazon.com |
906866 |
179,830 |
27.03. / 22:29 |
+1,570 |
+0,88% |
179,500 |
179,550 |
179,830 |
24.874,00 |
|
|
Advanced Micro Devices |
863186 |
179,590 |
27.03. / 22:30 |
+1,720 |
+0,97% |
178,390 |
178,770 |
179,590 |
18.956,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
173,570 |
27.03. / 22:29 |
+0,860 |
+0,50% |
173,500 |
173,880 |
173,570 |
113,00 |
|
|
Apple |
865985 |
173,310 |
27.03. / 22:30 |
+3,700 |
+2,18% |
172,570 |
172,730 |
173,310 |
39.596,00 |
|
|
Texas Instruments |
852654 |
172,870 |
27.03. / 22:24 |
+4,960 |
+2,95% |
171,650 |
172,850 |
172,870 |
4,00 |
|
|
QUALCOMM |
883121 |
169,130 |
27.03. / 22:16 |
+2,050 |
+1,23% |
168,230 |
169,020 |
169,130 |
3.371,00 |
|
|
Airbnb |
A2QG35 |
166,410 |
27.03. / 22:29 |
-0,980 |
-0,59% |
165,500 |
166,140 |
166,410 |
26,00 |
|
|
T-Mobile US |
A1T7LU |
162,010 |
27.03. / 22:24 |
+0,910 |
+0,56% |
161,650 |
163,080 |
162,010 |
16,00 |
|
|
Alphabet |
A14Y6H |
151,940 |
27.03. / 22:29 |
+0,240 |
+0,16% |
151,460 |
151,770 |
151,940 |
4.666,00 |
|
|
Alphabet |
A14Y6F |
150,870 |
27.03. / 22:29 |
+0,230 |
+0,15% |
150,460 |
150,650 |
150,870 |
8.999,00 |
|
|
Ross Stores |
870053 |
147,190 |
27.03. / 22:05 |
+2,610 |
+1,81% |
140,000 |
154,000 |
147,190 |
2,01 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,990 |
27.03. / 22:14 |
+0,320 |
+0,22% |
143,660 |
145,980 |
146,920 |
1.783,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
139,480 |
27.03. / 21:35 |
-0,440 |
-0,31% |
139,500 |
143,740 |
139,480 |
1.460,00 |
|
|
DoorDash |
A2QHEA |
138,880 |
27.03. / 22:03 |
-1,350 |
-0,96% |
136,000 |
139,500 |
138,880 |
2,17 Mio. |
|
|
Illumina |
927079 |
138,680 |
27.03. / 22:19 |
+4,880 |
+3,65% |
136,920 |
138,880 |
138,680 |
77,00 |
|
|
Dollar Tree |
A0NFQC |
132,500 |
27.03. / 22:11 |
+4,970 |
+3,90% |
125,000 |
133,000 |
132,500 |
2,44 Mio. |
|
|
Electronic Arts |
878372 |
131,870 |
27.03. / 22:24 |
+0,970 |
+0,74% |
130,830 |
131,880 |
131,870 |
2,00 |
|
|
PACCAR |
861114 |
124,460 |
27.03. / 21:02 |
+1,480 |
+1,20% |
120,660 |
128,500 |
124,460 |
1,36 Mio. |
|
|
Datadog |
A2PSFR |
123,510 |
27.03. / 22:24 |
+0,060 |
+0,05% |
122,500 |
124,040 |
123,510 |
235,00 |
|
|
Paychex |
868284 |
121,540 |
27.03. / 22:24 |
+1,960 |
+1,64% |
118,400 |
124,000 |
121,530 |
1,53 Mio. |
|
|
Micron Technology |
869020 |
119,250 |
27.03. / 22:30 |
+0,450 |
+0,38% |
118,340 |
118,600 |
119,250 |
51.150,00 |
|
|
PDD Holdings |
A2JRK6 |
116,660 |
27.03. / 22:31 |
-3,440 |
-2,86% |
117,820 |
118,090 |
116,660 |
46.335,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
110,590 |
27.03. / 22:17 |
+3,200 |
+2,98% |
110,750 |
111,060 |
110,590 |
1.163,00 |
|
|
CoStar Group |
922134 |
96,220 |
27.03. / 22:25 |
+1,070 |
+1,12% |
82,270 |
110,000 |
96,220 |
1,28 Mio. |
|
|
Starbucks Corp |
884437 |
91,500 |
27.03. / 22:29 |
+1,160 |
+1,28% |
91,370 |
91,500 |
91,500 |
182,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
90,310 |
27.03. / 22:30 |
+1,240 |
+1,39% |
86,000 |
94,930 |
90,310 |
2,63 Mio. |
|
|
Microchip Technology |
886105 |
89,175 |
27.03. / 22:29 |
+2,935 |
+3,40% |
87,120 |
92,100 |
89,190 |
1,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,210 |
27.03. / 22:30 |
+0,210 |
+0,24% |
86,450 |
87,340 |
87,210 |
155,00 |
|
|
American Electric Power Compan |
850222 |
84,800 |
27.03. / 21:11 |
+2,330 |
+2,82% |
84,280 |
84,800 |
84,800 |
1,00 |
|
|
Fastenal Company |
887891 |
77,280 |
27.03. / 21:35 |
+0,510 |
+0,66% |
74,840 |
79,200 |
77,280 |
2,52 Mio. |
|
|
ON Semiconductor Corp |
930124 |
75,610 |
27.03. / 22:17 |
+2,720 |
+3,73% |
75,180 |
75,850 |
75,610 |
1.743,00 |
|
|
Cognizant Technology Solutions |
915272 |
73,620 |
27.03. / 21:26 |
+1,220 |
+1,69% |
71,000 |
73,900 |
73,620 |
2,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
73,010 |
27.03. / 22:29 |
+0,600 |
+0,83% |
72,750 |
73,040 |
73,010 |
16,00 |
|
|
Marvell Technology |
A3CNLD |
72,310 |
27.03. / 22:29 |
+4,050 |
+5,93% |
71,850 |
72,310 |
72,310 |
9.870,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,500 |
27.03. / 22:24 |
+0,040 |
+0,06% |
71,260 |
71,720 |
71,500 |
1,11 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,100 |
27.03. / 22:25 |
+0,055 |
+0,08% |
69,980 |
70,430 |
70,100 |
17,00 |
|
|
AstraZeneca PLC |
886715 |
68,260 |
27.03. / 22:13 |
+1,915 |
+2,89% |
67,980 |
68,040 |
68,260 |
3.997,00 |
|
|
Fortinet |
A0YEFE |
67,270 |
27.03. / 22:15 |
-0,190 |
-0,28% |
66,720 |
67,950 |
67,270 |
3,53 Mio. |
|
|
PayPal Holdings |
A14R7U |
66,570 |
27.03. / 22:24 |
-0,100 |
-0,15% |
66,370 |
66,600 |
66,570 |
5.408,00 |
|
|
Monster Beverage Corp |
A14U5Z |
59,200 |
27.03. / 22:27 |
-0,120 |
-0,20% |
59,150 |
60,110 |
59,200 |
244,00 |
|
|
Copart |
893807 |
57,240 |
27.03. / 22:31 |
+0,020 |
+0,04% |
55,200 |
59,000 |
57,240 |
3,71 Mio. |
|
|
Xcel Energy |
855009 |
53,380 |
27.03. / 21:02 |
+1,600 |
+3,09% |
50,910 |
54,960 |
53,380 |
3,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
51,730 |
27.03. / 22:24 |
+0,957 |
+1,88% |
51,360 |
51,770 |
51,730 |
42,00 |
|
|
Cisco Systems |
878841 |
49,770 |
27.03. / 22:29 |
+0,230 |
+0,46% |
49,620 |
49,830 |
49,770 |
1.462,00 |
|
|
Intel Corp |
855681 |
43,770 |
27.03. / 22:30 |
+1,780 |
+4,24% |
43,340 |
43,430 |
43,770 |
20.251,00 |
|
|
Comcast Corp |
157484 |
43,070 |
27.03. / 22:29 |
+0,590 |
+1,39% |
42,890 |
43,080 |
43,070 |
20,00 |
|
|
Exelon Corp |
852011 |
37,310 |
27.03. / 21:04 |
+0,740 |
+2,02% |
37,200 |
37,610 |
37,310 |
42,00 |
|
|
CSX Corp |
865857 |
36,840 |
27.03. / 21:57 |
+0,700 |
+1,94% |
35,750 |
37,400 |
36,840 |
8,58 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,530 |
27.03. / 22:24 |
+0,160 |
+0,44% |
36,390 |
36,540 |
36,530 |
317,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,090 |
27.03. / 22:13 |
+0,250 |
+0,76% |
33,000 |
33,540 |
33,090 |
9,35 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,590 |
27.03. / 22:22 |
-0,120 |
-0,39% |
30,560 |
30,710 |
30,590 |
10,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
21,020 |
27.03. / 22:29 |
+0,510 |
+2,49% |
21,150 |
21,200 |
21,020 |
2.799,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,640 |
27.03. / 22:29 |
+0,250 |
+2,98% |
8,590 |
8,640 |
8,640 |
181,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,900 |
27.03. / 22:30 |
+0,050 |
+1,30% |
3,880 |
3,900 |
3,900 |
507,00 |
|