| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ 100 |
631101102 |
6.513,94 |
25.04. |
+4,89 |
+0,08% |
- |
- |
6.509,05 |
0,00 |
 |
 |
Activision Blizzard |
00507V109 |
64,820 |
25.04. / 23:31 |
-0,520 |
-0,80% |
64,800 |
65,340 |
65,340 |
3,73 Mio. |
 |
 |
Adobe Systems Incorporated |
00724F101 |
217,320 |
25.04. / 23:30 |
-0,570 |
-0,26% |
218,310 |
219,680 |
217,890 |
2,80 Mio. |
 |
 |
Alexion Pharmaceuticals |
015351109 |
106,040 |
25.04. / 23:30 |
-0,470 |
-0,44% |
107,200 |
112,000 |
106,510 |
2,19 Mio. |
 |
 |
Align Technology |
016255101 |
245,630 |
25.04. / 23:30 |
+5,970 |
+2,49% |
255,750 |
256,000 |
239,660 |
1,30 Mio. |
 |
 |
Alphabet Inc |
02079K305 |
1.022,990 |
25.04. / 23:29 |
+0,350 |
+0,03% |
1.033,000 |
1.034,000 |
1.022,640 |
2,82 Mio. |
|
 |
Alphabet Inc |
02079K107 |
1.021,180 |
25.04. / 23:31 |
+1,200 |
+0,12% |
1.029,000 |
1.033,000 |
1.019,980 |
2,23 Mio. |
|
 |
Amazon.com |
023135106 |
1.460,170 |
25.04. / 23:30 |
+0,080 |
+0,01% |
1.483,000 |
1.484,000 |
1.460,090 |
6,40 Mio. |
|
 |
American Airlines Group |
02376R102 |
45,250 |
25.04. / 23:31 |
-0,440 |
-0,96% |
45,150 |
45,250 |
45,690 |
7,84 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Amgen Inc |
031162100 |
174,830 |
25.04. / 23:29 |
+2,890 |
+1,68% |
174,900 |
175,440 |
171,940 |
4,69 Mio. |
 |
 |
Analog Devices |
032654105 |
87,770 |
25.04. / 23:30 |
+0,120 |
+0,14% |
87,800 |
89,460 |
87,650 |
2,57 Mio. |
 |
 |
Apple Inc |
037833100 |
163,650 |
25.04. / 23:31 |
+0,710 |
+0,44% |
164,430 |
164,590 |
162,940 |
28,35 Mio. |
 |
 |
Applied Materials |
038222105 |
49,140 |
25.04. / 23:31 |
+0,420 |
+0,86% |
49,570 |
49,680 |
48,720 |
13,21 Mio. |
 |
 |
ASML Holding N.V. |
N07059210 |
191,660 |
25.04. / 22:02 |
-2,390 |
-1,23% |
191,660 |
191,720 |
194,050 |
828.314,00 |
 |
 |
Autodesk |
052769106 |
123,970 |
25.04. / 23:15 |
+0,290 |
+0,23% |
121,410 |
129,990 |
123,680 |
1,93 Mio. |
 |
 |
Automatic Data Processing |
053015103 |
116,700 |
25.04. / 23:21 |
+0,380 |
+0,33% |
105,000 |
122,220 |
116,320 |
1,56 Mio. |
 |
 |
Baidu |
056752108 |
231,410 |
25.04. / 23:27 |
±0,000 |
±0,00% |
233,000 |
234,980 |
231,410 |
2,26 Mio. |
|
 |
Biogen Inc |
09062X103 |
269,450 |
25.04. / 23:31 |
+7,300 |
+2,78% |
266,900 |
275,000 |
262,150 |
2,49 Mio. |
 |
 |
BioMarin Pharmaceutical Inc |
09061G101 |
81,530 |
25.04. / 23:31 |
+0,400 |
+0,49% |
80,400 |
81,000 |
81,130 |
1,25 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Booking Holdings Inc |
09857L108 |
2.077,610 |
25.04. / 23:21 |
+10,320 |
+0,50% |
2.080,020 |
2.078,210 |
2.067,290 |
256.161,00 |
 |
 |
Broadcom Inc |
11135F101 |
229,000 |
25.04. / 23:29 |
+0,610 |
+0,27% |
230,500 |
231,000 |
228,390 |
3,02 Mio. |
 |
 |
CA Inc |
12673P105 |
34,500 |
25.04. / 23:21 |
-0,200 |
-0,58% |
32,000 |
35,760 |
34,700 |
1,76 Mio. |
 |
 |
Cadence Design Systems |
127387108 |
39,560 |
25.04. / 23:31 |
-0,530 |
-1,32% |
37,150 |
39,580 |
40,090 |
3,90 Mio. |
 |
 |
Celgene Corporation |
151020104 |
89,200 |
25.04. / 23:31 |
+0,060 |
+0,07% |
89,200 |
89,500 |
89,140 |
3,71 Mio. |
|
 |
Cerner Corporation |
156782104 |
58,340 |
25.04. / 23:31 |
+0,400 |
+0,69% |
54,520 |
58,340 |
57,940 |
1,67 Mio. |
 |
 |
Charter Communications |
16119P108 |
300,350 |
25.04. / 22:15 |
-0,930 |
-0,31% |
300,310 |
320,000 |
301,280 |
1,99 Mio. |
 |
 |
Check Point Software Technolog |
M22465104 |
96,330 |
25.04. / 23:31 |
-6,580 |
-6,39% |
95,750 |
96,580 |
102,910 |
6,09 Mio. |
 |
 |
Cintas Corporation |
172908105 |
171,190 |
25.04. / 22:01 |
-0,310 |
-0,18% |
150,010 |
180,000 |
171,500 |
338.863,00 |
 |
 |
Cisco Systems |
17275R102 |
43,710 |
25.04. / 23:31 |
-0,030 |
-0,07% |
43,720 |
43,990 |
43,740 |
20,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Citrix Systems |
177376100 |
96,580 |
25.04. / 23:12 |
-0,020 |
-0,02% |
100,120 |
101,000 |
96,600 |
1,89 Mio. |
|
 |
Cognizant Technology Solutions |
192446102 |
80,910 |
25.04. / 23:30 |
+0,110 |
+0,14% |
79,850 |
80,870 |
80,800 |
2,34 Mio. |
 |
 |
Comcast Corporation |
20030N101 |
34,260 |
25.04. / 23:31 |
+0,910 |
+2,73% |
33,850 |
34,260 |
33,350 |
38,70 Mio. |
 |
 |
Costco Wholesale Corporation |
22160K105 |
193,970 |
25.04. / 23:21 |
+1,460 |
+0,76% |
193,980 |
194,740 |
192,510 |
1,31 Mio. |
 |
 |
CSX Corporation |
126408103 |
59,990 |
25.04. / 23:29 |
+0,800 |
+1,35% |
59,000 |
60,500 |
59,190 |
6,06 Mio. |
 |
 |
Ctrip.com International |
22943F100 |
41,280 |
25.04. / 23:31 |
-0,420 |
-1,01% |
41,000 |
41,400 |
41,700 |
5,86 Mio. |
 |
 |
DENTSPLY SIRONA Inc |
24906P109 |
49,160 |
25.04. / 23:29 |
+0,290 |
+0,59% |
49,170 |
49,180 |
48,870 |
1,63 Mio. |
 |
 |
DISH Network Corporation |
25470M109 |
36,860 |
25.04. / 23:31 |
+0,080 |
+0,22% |
33,010 |
36,260 |
36,780 |
1,49 Mio. |
 |
 |
Dollar Tree |
256746108 |
96,910 |
25.04. / 23:31 |
+0,390 |
+0,40% |
96,910 |
98,500 |
96,520 |
1,46 Mio. |
 |
 |
eBay Inc |
278642103 |
40,970 |
25.04. / 23:29 |
-0,210 |
-0,51% |
39,130 |
39,200 |
41,180 |
11,14 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Electronic Arts Inc |
285512109 |
116,680 |
25.04. / 22:40 |
-1,910 |
-1,61% |
115,800 |
116,690 |
118,590 |
2,84 Mio. |
 |
 |
Expedia Group |
30212P303 |
108,440 |
25.04. / 23:20 |
-2,340 |
-2,11% |
109,500 |
110,990 |
110,780 |
3,35 Mio. |
 |
 |
Express Scripts Holding Compan |
30219G108 |
76,520 |
25.04. / 23:31 |
+1,030 |
+1,36% |
73,560 |
76,520 |
75,490 |
1,83 Mio. |
 |
 |
Facebook |
30303M102 |
159,690 |
25.04. / 23:30 |
±0,000 |
±0,00% |
170,730 |
170,800 |
159,690 |
39,20 Mio. |
|
 |
Fastenal Company |
311900104 |
49,570 |
25.04. / 23:29 |
+0,460 |
+0,94% |
47,500 |
49,970 |
49,110 |
2,21 Mio. |
 |
 |
Fiserv |
337738108 |
70,160 |
25.04. / 23:20 |
-0,740 |
-1,04% |
69,050 |
70,200 |
70,900 |
1,29 Mio. |
 |
 |
Gilead Sciences |
375558103 |
73,250 |
25.04. / 23:30 |
+0,530 |
+0,73% |
73,000 |
73,900 |
72,720 |
5,71 Mio. |
 |
 |
Hasbro |
418056107 |
86,970 |
25.04. / 22:59 |
+0,710 |
+0,82% |
87,000 |
87,200 |
86,260 |
1,79 Mio. |
 |
 |
Henry Schein |
806407102 |
74,490 |
25.04. / 23:00 |
+0,660 |
+0,89% |
72,500 |
78,000 |
73,830 |
1,79 Mio. |
 |
 |
Hologic |
436440101 |
38,850 |
25.04. / 23:31 |
+0,230 |
+0,60% |
38,250 |
39,700 |
38,620 |
995.320,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
IDEXX Laboratories |
45168D104 |
194,610 |
25.04. / 22:02 |
+0,760 |
+0,39% |
194,600 |
194,620 |
193,850 |
303.490,00 |
 |
 |
Illumina |
452327109 |
231,190 |
25.04. / 23:20 |
-7,310 |
-3,06% |
224,000 |
235,000 |
238,500 |
2,79 Mio. |
 |
 |
Incyte Corporation |
45337C102 |
62,990 |
25.04. / 23:00 |
+0,640 |
+1,03% |
62,960 |
63,600 |
62,350 |
3,69 Mio. |
 |
 |
Intel Corporation |
458140100 |
51,380 |
25.04. / 23:31 |
-0,070 |
-0,14% |
52,300 |
52,380 |
51,450 |
25,66 Mio. |
 |
 |
Intuit Inc |
461202103 |
176,370 |
25.04. / 23:31 |
-2,200 |
-1,23% |
182,250 |
183,800 |
178,570 |
1,50 Mio. |
 |
 |
Intuitive Surgical |
46120E602 |
437,960 |
25.04. / 23:29 |
+1,490 |
+0,34% |
438,000 |
447,000 |
436,470 |
739.365,00 |
 |
 |
J.B. Hunt Transport Services |
445658107 |
117,780 |
25.04. / 22:15 |
-0,630 |
-0,53% |
90,000 |
117,790 |
118,410 |
1,04 Mio. |
 |
 |
JD.com |
47215P106 |
35,880 |
25.04. / 23:30 |
+0,010 |
+0,03% |
36,050 |
36,100 |
35,870 |
10,90 Mio. |
|
 |
KLA-Tencor Corporation |
482480100 |
98,660 |
25.04. / 23:29 |
-0,900 |
-0,90% |
99,120 |
100,500 |
99,560 |
1,61 Mio. |
 |
 |
Lam Research Corporation |
512807108 |
186,670 |
25.04. / 23:30 |
+0,850 |
+0,46% |
188,300 |
188,990 |
185,820 |
3,12 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Liberty Global plc |
G5480U120 |
31,390 |
25.04. / 23:31 |
-0,660 |
-2,06% |
29,810 |
31,400 |
32,050 |
2,33 Mio. |
 |
 |
Liberty Global plc |
G5480U104 |
32,510 |
25.04. / 23:31 |
-0,740 |
-2,23% |
31,110 |
32,540 |
33,250 |
835.830,00 |
 |
 |
MARRIOTT |
571903202 |
137,240 |
25.04. / 23:31 |
+0,340 |
+0,25% |
137,240 |
147,000 |
136,900 |
1,12 Mio. |
 |
 |
Maxim Integrated Products |
57772K101 |
54,390 |
25.04. / 23:29 |
+0,610 |
+1,13% |
53,000 |
55,000 |
53,780 |
3,43 Mio. |
 |
 |
MercadoLibre |
58733R102 |
336,130 |
25.04. / 23:20 |
+7,360 |
+2,24% |
336,520 |
340,100 |
328,770 |
855.559,00 |
 |
 |
Microchip Technology Incorpora |
595017104 |
82,980 |
25.04. / 23:30 |
+0,540 |
+0,65% |
83,050 |
83,510 |
82,440 |
2,70 Mio. |
 |
 |
Micron Technology |
595112103 |
47,600 |
25.04. / 23:30 |
+0,490 |
+1,04% |
48,250 |
48,350 |
47,110 |
42,39 Mio. |
 |
 |
Microsoft Corporation |
594918104 |
92,310 |
25.04. / 23:31 |
-0,810 |
-0,87% |
93,500 |
93,700 |
93,120 |
33,64 Mio. |
 |
 |
Mondelez International |
609207105 |
39,680 |
25.04. / 23:31 |
-0,090 |
-0,23% |
39,100 |
39,670 |
39,770 |
6,64 Mio. |
 |
 |
Monster Beverage Corporation |
61174X109 |
54,410 |
25.04. / 23:31 |
-1,320 |
-2,37% |
53,000 |
57,000 |
55,730 |
4,19 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mylan N.V. |
N59465109 |
38,940 |
25.04. / 23:31 |
-1,310 |
-3,25% |
38,400 |
39,930 |
40,250 |
6,22 Mio. |
 |
 |
NetEase |
64110W102 |
249,070 |
25.04. / 22:48 |
-5,030 |
-1,98% |
249,110 |
257,500 |
254,100 |
1,19 Mio. |
 |
 |
Netflix |
64110L106 |
305,760 |
25.04. / 23:30 |
-1,260 |
-0,41% |
309,200 |
309,460 |
307,020 |
14,79 Mio. |
 |
 |
NVIDIA Corporation |
67066G104 |
216,660 |
25.04. / 23:30 |
-4,540 |
-2,05% |
221,220 |
222,000 |
221,200 |
14,65 Mio. |
 |
 |
O'Reilly Automotive |
67103H107 |
227,670 |
25.04. / 23:31 |
+3,040 |
+1,35% |
251,020 |
253,650 |
224,630 |
1,72 Mio. |
 |
 |
PACCAR Inc |
693718108 |
64,900 |
25.04. / 23:31 |
-0,020 |
-0,03% |
64,000 |
72,300 |
64,920 |
3,91 Mio. |
|
 |
Paychex |
704326107 |
60,000 |
25.04. / 23:29 |
+0,050 |
+0,08% |
60,000 |
65,000 |
59,950 |
2,74 Mio. |
|
 |
PayPal Holdings |
70450Y103 |
74,000 |
25.04. / 23:30 |
-1,280 |
-1,70% |
77,500 |
78,000 |
75,280 |
10,92 Mio. |
 |
 |
QUALCOMM Incorporated |
747525103 |
49,750 |
25.04. / 23:30 |
-0,190 |
-0,38% |
50,260 |
50,480 |
49,940 |
9,60 Mio. |
 |
 |
Qurate Retail Group |
74915M100 |
23,710 |
25.04. / 22:21 |
+0,070 |
+0,30% |
23,000 |
27,600 |
23,640 |
2,67 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Regeneron Pharmaceuticals |
75886F107 |
316,170 |
25.04. / 23:01 |
+4,170 |
+1,34% |
316,160 |
322,000 |
312,000 |
651.266,00 |
 |
 |
Ross Stores |
778296103 |
78,300 |
25.04. / 23:31 |
+0,580 |
+0,75% |
78,290 |
78,680 |
77,720 |
1,47 Mio. |
 |
 |
Seagate Technology PLC |
G7945M107 |
58,300 |
25.04. / 23:21 |
+0,030 |
+0,05% |
58,580 |
59,300 |
58,270 |
2,06 Mio. |
|
 |
Shire plc |
82481R106 |
158,370 |
25.04. / 23:08 |
-5,560 |
-3,39% |
158,180 |
161,000 |
163,930 |
4,02 Mio. |
 |
 |
Sirius XM Holdings Inc |
82968B103 |
6,250 |
25.04. / 23:31 |
-0,020 |
-0,32% |
6,230 |
6,250 |
6,270 |
21,01 Mio. |
 |
 |
Skyworks Solutions |
83088M102 |
87,810 |
25.04. / 23:29 |
+0,040 |
+0,05% |
87,920 |
89,890 |
87,770 |
2,08 Mio. |
|
 |
Starbucks Corporation |
855244109 |
57,710 |
25.04. / 23:31 |
-0,100 |
-0,17% |
57,760 |
58,170 |
57,810 |
8,36 Mio. |
 |
 |
Symantec Corporation |
871503108 |
28,480 |
25.04. / 23:30 |
+0,790 |
+2,85% |
26,000 |
28,850 |
27,690 |
6,91 Mio. |
 |
 |
Synopsys |
871607107 |
83,740 |
25.04. / 22:59 |
-0,300 |
-0,36% |
80,500 |
84,140 |
84,040 |
1,26 Mio. |
 |
 |
T-Mobile US |
872590104 |
63,930 |
25.04. / 23:31 |
+1,350 |
+2,16% |
63,700 |
63,870 |
62,580 |
4,88 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Take-Two Interactive Software |
874054109 |
96,220 |
25.04. / 22:41 |
-0,160 |
-0,17% |
96,220 |
102,990 |
96,380 |
1,44 Mio. |
 |
 |
Tesla |
88160R101 |
280,690 |
25.04. / 23:31 |
-2,770 |
-0,98% |
281,000 |
281,800 |
283,460 |
4,01 Mio. |
 |
 |
Texas Instruments Incorporated |
882508104 |
103,000 |
25.04. / 23:31 |
+4,580 |
+4,65% |
103,050 |
103,630 |
98,420 |
12,28 Mio. |
 |
 |
The Kraft Heinz Company |
500754106 |
56,850 |
25.04. / 23:30 |
+0,320 |
+0,57% |
56,650 |
57,490 |
56,530 |
6,77 Mio. |
 |
 |
Twenty-First Century Fox |
90130A101 |
36,580 |
25.04. / 23:31 |
+0,560 |
+1,55% |
36,700 |
37,000 |
36,020 |
13,11 Mio. |
 |
 |
Twenty-First Century Fox |
90130A200 |
36,130 |
25.04. / 23:31 |
+0,610 |
+1,72% |
36,120 |
36,580 |
35,520 |
4,06 Mio. |
 |
 |
Ulta Beauty |
90384S303 |
236,200 |
25.04. / 23:22 |
+2,260 |
+0,97% |
234,000 |
239,550 |
233,940 |
695.458,00 |
 |
 |
Verisk Analytics |
92345Y106 |
106,620 |
25.04. / 22:15 |
-0,360 |
-0,34% |
105,110 |
106,590 |
106,980 |
602.469,00 |
 |
 |
Vertex Pharmaceuticals Incorpo |
92532F100 |
155,150 |
25.04. / 23:27 |
-0,520 |
-0,33% |
153,990 |
165,000 |
155,670 |
1,24 Mio. |
 |
 |
Vodafone Group Plc |
92857W308 |
29,580 |
25.04. / 23:31 |
-0,260 |
-0,87% |
29,010 |
29,580 |
29,840 |
2,41 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Walgreens Boots Alliance |
931427108 |
65,950 |
25.04. / 23:29 |
+0,950 |
+1,46% |
66,050 |
66,490 |
65,000 |
4,31 Mio. |
 |
 |
Western Digital Corporation |
958102105 |
85,920 |
25.04. / 23:29 |
-0,510 |
-0,59% |
86,650 |
87,090 |
86,430 |
2,54 Mio. |
 |
 |
Workday |
98138H101 |
122,580 |
25.04. / 23:08 |
-2,980 |
-2,37% |
122,600 |
129,000 |
125,560 |
1,81 Mio. |
 |
 |
Wynn Resorts |
983134107 |
182,890 |
25.04. / 23:24 |
-7,110 |
-3,74% |
183,510 |
184,100 |
190,000 |
4,41 Mio. |
 |
 |
Xilinx |
983919101 |
63,640 |
25.04. / 23:21 |
-0,390 |
-0,61% |
67,000 |
67,400 |
64,030 |
4,75 Mio. |
 |