| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.394,31 |
18.04. |
-99,31 |
-0,57% |
- |
- |
17.394,31 |
0,00 |
|
|
Adobe |
871981 |
473,180 |
18.04. / 23:29 |
-1,270 |
-0,27% |
465,000 |
472,000 |
473,180 |
1.075,00 |
|
|
Advanced Micro Devices |
863186 |
155,080 |
18.04. / 23:30 |
+1,075 |
+0,70% |
153,500 |
153,540 |
155,080 |
76.165,00 |
|
|
Airbnb |
A2QG35 |
160,100 |
18.04. / 23:29 |
+1,750 |
+1,10% |
158,180 |
159,390 |
160,100 |
3.953,00 |
|
|
Alphabet |
A14Y6F |
156,010 |
18.04. / 23:31 |
+0,502 |
+0,32% |
154,450 |
154,710 |
156,010 |
48.305,00 |
|
|
Alphabet |
A14Y6H |
157,460 |
18.04. / 23:31 |
+0,600 |
+0,38% |
156,000 |
156,190 |
157,460 |
44.605,00 |
|
|
Amazon.com |
906866 |
179,220 |
18.04. / 23:29 |
-2,110 |
-1,16% |
178,000 |
178,260 |
179,220 |
97.123,00 |
|
|
American Electric Power Compan |
850222 |
82,560 |
18.04. / 23:27 |
+1,300 |
+1,60% |
81,000 |
86,800 |
82,560 |
3,54 Mio. |
|
|
Amgen |
867900 |
262,750 |
18.04. / 23:27 |
-1,390 |
-0,53% |
255,140 |
263,800 |
262,750 |
22,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
187,580 |
18.04. / 23:27 |
-1,900 |
-1,00% |
184,500 |
187,000 |
187,580 |
192,00 |
|
|
ANSYS |
901492 |
324,500 |
18.04. / 23:26 |
-1,120 |
-0,34% |
320,000 |
323,600 |
324,500 |
208.575,00 |
|
|
Apple |
865985 |
167,040 |
18.04. / 23:31 |
-0,960 |
-0,57% |
166,280 |
166,360 |
167,040 |
89.880,00 |
|
|
Applied Materials |
865177 |
194,320 |
18.04. / 23:29 |
-5,570 |
-2,79% |
191,000 |
192,170 |
194,320 |
1.294,00 |
|
|
ASML Holding NV |
A1J85V |
889,030 |
18.04. / 23:12 |
-19,510 |
-2,15% |
891,690 |
892,290 |
889,030 |
11.811,00 |
|
|
AstraZeneca PLC |
886715 |
68,360 |
18.04. / 23:27 |
-0,170 |
-0,25% |
67,910 |
67,950 |
68,360 |
4.705,00 |
|
|
Atlassian Corp |
A3DUN5 |
193,610 |
18.04. / 23:24 |
-1,460 |
-0,75% |
190,000 |
208,380 |
193,610 |
1.245,00 |
|
|
Autodesk |
869964 |
210,630 |
18.04. / 23:27 |
-4,290 |
-2,00% |
202,310 |
209,980 |
210,630 |
4,61 Mio. |
|
|
Automatic Data Processing |
850347 |
241,990 |
18.04. / 23:27 |
-0,885 |
-0,36% |
230,000 |
243,200 |
241,990 |
16,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,200 |
18.04. / 23:27 |
+0,160 |
+0,50% |
32,230 |
32,820 |
32,200 |
98,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
190,520 |
18.04. / 23:17 |
-1,710 |
-0,89% |
190,000 |
191,620 |
190,520 |
236,00 |
|
|
Booking Holdings |
A2JEXP |
3.430,140 |
18.04. / 23:26 |
-13,120 |
-0,38% |
3.356,270 |
5.488,220 |
3.430,140 |
106,00 |
|
|
Broadcom |
A2JG9Z |
1.258,990 |
18.04. / 23:31 |
-23,640 |
-1,84% |
1.230,010 |
1.292,000 |
1.258,990 |
2.601,00 |
|
|
Cadence Design Systems |
873567 |
285,900 |
18.04. / 23:31 |
-7,810 |
-2,66% |
280,020 |
288,980 |
285,900 |
1.668,00 |
|
|
CDW Corp |
A1W0KL |
235,700 |
18.04. / 23:23 |
-1,065 |
-0,45% |
210,250 |
374,760 |
235,700 |
411.118,00 |
|
|
Charter Communications |
A2AJX9 |
259,820 |
18.04. / 23:14 |
+1,790 |
+0,69% |
252,500 |
275,840 |
259,910 |
855.888,00 |
|
|
Cintas Corp |
880205 |
662,440 |
18.04. / 23:23 |
-5,420 |
-0,81% |
560,000 |
1.053,270 |
662,440 |
4,00 |
|
|
Cisco Systems |
878841 |
48,110 |
18.04. / 23:29 |
+0,310 |
+0,65% |
47,880 |
48,090 |
48,110 |
1.855,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,600 |
18.04. / 23:30 |
+0,250 |
+0,38% |
66,900 |
67,190 |
66,600 |
973,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,130 |
18.04. / 23:25 |
-0,405 |
-0,60% |
65,600 |
69,000 |
67,130 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,620 |
18.04. / 23:30 |
+0,620 |
+1,59% |
39,400 |
39,680 |
39,620 |
29,00 |
|
|
Constellation Energy Corp |
A3DCXB |
183,860 |
18.04. / 23:30 |
-1,545 |
-0,83% |
175,110 |
181,000 |
183,860 |
1.525,00 |
|
|
Copart |
893807 |
53,200 |
18.04. / 23:30 |
-0,820 |
-1,52% |
52,870 |
55,050 |
53,200 |
3,49 Mio. |
|
|
CoStar Group |
922134 |
84,180 |
18.04. / 23:27 |
-1,300 |
-1,52% |
82,120 |
134,270 |
84,180 |
33,00 |
|
|
Costco Wholesale Corp |
888351 |
711,250 |
18.04. / 23:29 |
-4,170 |
-0,58% |
701,000 |
715,800 |
711,250 |
170,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
294,100 |
18.04. / 23:29 |
+0,410 |
+0,14% |
290,100 |
291,000 |
294,100 |
5.191,00 |
|
|
CSX Corp |
865857 |
34,390 |
18.04. / 23:27 |
+0,230 |
+0,67% |
33,610 |
35,590 |
34,390 |
20,00 |
|
|
Datadog |
A2PSFR |
125,020 |
18.04. / 23:27 |
+1,470 |
+1,19% |
123,600 |
124,040 |
125,020 |
1.264,00 |
|
|
DexCom |
A0D9T1 |
134,300 |
18.04. / 23:27 |
+0,440 |
+0,33% |
133,000 |
134,200 |
134,300 |
99,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,600 |
18.04. / 23:02 |
-1,590 |
-0,79% |
156,000 |
223,310 |
199,600 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
122,230 |
18.04. / 23:23 |
-1,590 |
-1,28% |
118,500 |
135,430 |
122,230 |
1,84 Mio. |
|
|
DoorDash |
A2QHEA |
130,100 |
18.04. / 23:27 |
-0,810 |
-0,62% |
126,000 |
134,800 |
130,100 |
326,00 |
|
|
Electronic Arts |
878372 |
125,630 |
18.04. / 23:24 |
-0,680 |
-0,54% |
124,180 |
125,370 |
125,630 |
689,00 |
|
|
Exelon Corp |
852011 |
36,680 |
18.04. / 23:31 |
+0,260 |
+0,71% |
33,750 |
37,410 |
36,680 |
4,40 Mio. |
|
|
Fastenal Company |
887891 |
67,500 |
18.04. / 23:28 |
-0,980 |
-1,43% |
63,130 |
70,300 |
67,500 |
1.432,00 |
|
|
Fortinet |
A0YEFE |
64,030 |
18.04. / 23:29 |
-0,670 |
-1,04% |
63,300 |
63,780 |
64,030 |
10.485,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,970 |
18.04. / 23:27 |
-0,230 |
-0,27% |
80,750 |
95,000 |
84,970 |
12,00 |
|
|
Gilead Sciences |
885823 |
66,160 |
18.04. / 23:29 |
-0,770 |
-1,15% |
65,800 |
66,160 |
66,160 |
71,00 |
|
|
GlobalFoundries |
A3C6AF |
46,890 |
18.04. / 22:23 |
-0,459 |
-0,97% |
46,100 |
46,910 |
46,890 |
3.381,00 |
|
|
Honeywell International |
870153 |
191,080 |
18.04. / 23:27 |
+0,745 |
+0,39% |
189,750 |
191,510 |
191,080 |
369,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
477,790 |
18.04. / 23:23 |
-0,580 |
-0,12% |
451,000 |
574,000 |
477,790 |
20,00 |
|
|
Illumina |
927079 |
116,690 |
18.04. / 22:41 |
-1,610 |
-1,36% |
115,600 |
117,040 |
116,690 |
1,00 |
|
|
Intel Corp |
855681 |
35,040 |
18.04. / 23:31 |
-0,640 |
-1,79% |
34,740 |
34,800 |
35,040 |
46.385,00 |
|
|
Intuit |
886053 |
608,380 |
18.04. / 23:30 |
-4,830 |
-0,79% |
573,680 |
607,530 |
608,380 |
41,00 |
|
|
Intuitive Surgical |
888024 |
372,630 |
18.04. / 23:31 |
-1,325 |
-0,35% |
380,000 |
387,000 |
372,630 |
767,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,130 |
18.04. / 23:27 |
+0,270 |
+0,87% |
29,440 |
31,990 |
31,130 |
21,00 |
|
|
KLA Corp |
865884 |
644,220 |
18.04. / 23:26 |
-15,140 |
-2,30% |
616,680 |
691,770 |
644,220 |
170,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,110 |
18.04. / 23:27 |
+0,200 |
+0,54% |
36,870 |
37,010 |
37,110 |
4.561,00 |
|
|
Lam Research Corp |
869686 |
888,920 |
18.04. / 23:30 |
-23,530 |
-2,58% |
880,000 |
896,750 |
888,920 |
1.357,00 |
|
|
lululemon athletica |
A0MXBY |
347,510 |
18.04. / 23:29 |
+2,640 |
+0,77% |
344,340 |
350,920 |
347,510 |
825,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,300 |
18.04. / 22:30 |
-2,200 |
-0,92% |
212,000 |
248,000 |
236,300 |
1,84 Mio. |
|
|
Marvell Technology |
A3CNLD |
65,240 |
18.04. / 23:29 |
-1,230 |
-1,85% |
63,720 |
64,890 |
65,240 |
7.217,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,250 |
18.04. / 23:02 |
-28,000 |
-2,00% |
1.318,000 |
1.569,880 |
1.370,250 |
82,00 |
|
|
Meta Platforms |
A1JWVX |
501,800 |
18.04. / 23:31 |
+7,620 |
+1,54% |
498,470 |
499,500 |
501,800 |
59.246,00 |
|
|
Microchip Technology |
886105 |
84,210 |
18.04. / 23:21 |
-0,860 |
-1,01% |
83,100 |
83,810 |
84,210 |
548,00 |
|
|
Micron Technology |
869020 |
111,930 |
18.04. / 23:31 |
-4,430 |
-3,81% |
110,060 |
110,460 |
111,930 |
102.886,00 |
|
|
Microsoft Corp |
870747 |
404,270 |
18.04. / 23:30 |
-7,510 |
-1,82% |
402,370 |
402,660 |
404,270 |
58.026,00 |
|
|
Moderna |
A2N9D9 |
102,000 |
18.04. / 23:27 |
-1,440 |
-1,39% |
100,680 |
101,160 |
102,000 |
792,00 |
|
|
Mondelez International |
A1J4U0 |
67,170 |
18.04. / 23:29 |
+0,640 |
+0,96% |
66,960 |
67,400 |
67,170 |
1.213,00 |
|
|
MongoDB |
A2DYB1 |
335,550 |
18.04. / 23:04 |
-7,200 |
-2,10% |
329,000 |
334,000 |
335,550 |
373,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,460 |
18.04. / 23:27 |
-0,810 |
-1,49% |
52,510 |
55,000 |
53,460 |
5,00 |
|
|
Netflix |
552484 |
610,560 |
18.04. / 23:31 |
-2,540 |
-0,41% |
573,450 |
575,480 |
610,560 |
70.000,00 |
|
|
NVIDIA Corp |
918422 |
846,710 |
18.04. / 23:31 |
+6,360 |
+0,76% |
838,800 |
839,230 |
846,710 |
202.023,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
219,350 |
18.04. / 23:17 |
-7,570 |
-3,34% |
205,270 |
218,200 |
219,350 |
39,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.101,060 |
18.04. / 22:20 |
+6,180 |
+0,56% |
870,000 |
1.750,680 |
1.101,060 |
1,00 |
|
|
Old Dominion Freight Line |
923655 |
207,820 |
18.04. / 23:27 |
-2,990 |
-1,42% |
186,680 |
218,000 |
207,820 |
1,07 Mio. |
|
|
ON Semiconductor Corp |
930124 |
62,930 |
18.04. / 23:27 |
-1,540 |
-2,39% |
60,510 |
61,340 |
62,930 |
13.964,00 |
|
|
PACCAR |
861114 |
113,760 |
18.04. / 23:29 |
-2,180 |
-1,88% |
108,320 |
121,730 |
113,760 |
2,34 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
281,140 |
18.04. / 23:31 |
+3,810 |
+1,37% |
275,500 |
278,000 |
281,140 |
4.052,00 |
|
|
Paychex |
868284 |
117,790 |
18.04. / 23:27 |
-1,350 |
-1,13% |
115,200 |
117,900 |
117,790 |
2,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,100 |
18.04. / 23:30 |
-1,160 |
-1,83% |
61,560 |
61,600 |
62,100 |
25.822,00 |
|
|
PDD Holdings |
A2JRK6 |
113,700 |
18.04. / 23:31 |
+0,280 |
+0,25% |
112,600 |
112,960 |
113,700 |
29.031,00 |
|
|
PepsiCo |
851995 |
172,270 |
18.04. / 23:28 |
+2,870 |
+1,69% |
171,540 |
172,260 |
172,270 |
138,00 |
|
|
QUALCOMM |
883121 |
161,440 |
18.04. / 23:27 |
-2,850 |
-1,73% |
159,410 |
160,080 |
161,440 |
13.265,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
893,990 |
18.04. / 23:27 |
-7,690 |
-0,85% |
359,320 |
1.180,000 |
893,990 |
450.630,00 |
|
|
Roper Technologies |
883563 |
527,270 |
18.04. / 23:23 |
+0,800 |
+0,15% |
300,000 |
554,000 |
527,270 |
11,00 |
|
|
Ross Stores |
870053 |
131,800 |
18.04. / 23:29 |
-1,020 |
-0,77% |
120,770 |
152,250 |
131,800 |
1,51 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
18.04. / 23:29 |
-0,040 |
-1,29% |
3,050 |
3,080 |
3,060 |
711,00 |
|
|
Starbucks Corp |
884437 |
87,150 |
18.04. / 23:29 |
+0,920 |
+1,07% |
86,550 |
86,950 |
87,150 |
3.748,00 |
|
|
Synopsys |
883703 |
519,710 |
18.04. / 23:28 |
-7,930 |
-1,50% |
500,000 |
518,000 |
519,710 |
711,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
160,850 |
18.04. / 23:27 |
+0,750 |
+0,47% |
160,100 |
161,190 |
160,850 |
24,00 |
|
|
Take-Two Interactive Software |
914508 |
140,640 |
18.04. / 23:00 |
-2,520 |
-1,76% |
136,950 |
144,340 |
140,640 |
173,00 |
|
|
Tesla |
A1CX3T |
149,840 |
18.04. / 23:31 |
-5,610 |
-3,61% |
147,370 |
147,420 |
149,930 |
521.241,00 |
|
|
Texas Instruments |
852654 |
163,670 |
18.04. / 23:27 |
-2,080 |
-1,26% |
160,080 |
163,170 |
163,670 |
149,00 |
|
|
Trade Desk (The) |
A2ARCV |
80,810 |
18.04. / 23:27 |
+0,680 |
+0,85% |
78,660 |
80,600 |
80,810 |
66,00 |
|
|
Verisk Analytics |
A0YA2M |
223,330 |
18.04. / 23:23 |
+1,000 |
+0,45% |
89,340 |
355,090 |
223,330 |
676.752,00 |
|
|
Vertex Pharmaceuticals |
882807 |
393,480 |
18.04. / 23:28 |
+0,380 |
+0,10% |
392,090 |
394,290 |
393,480 |
49,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,590 |
18.04. / 23:30 |
-0,040 |
-0,23% |
17,510 |
17,570 |
17,590 |
128,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,310 |
18.04. / 23:30 |
+0,075 |
+0,91% |
8,310 |
8,360 |
8,310 |
4.517,00 |
|
|
Workday |
A1J39P |
255,640 |
18.04. / 23:31 |
-1,380 |
-0,54% |
252,520 |
254,600 |
255,640 |
14,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,760 |
18.04. / 23:17 |
+0,570 |
+1,07% |
50,010 |
54,870 |
53,760 |
3,09 Mio. |
|
|
Zscaler |
A2JF28 |
172,970 |
18.04. / 23:31 |
-0,140 |
-0,08% |
170,000 |
171,400 |
172,970 |
3.874,00 |
|