| 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% |
468,680 |
470,850 |
473,180 |
1.264,00 |
|
|
Advanced Micro Devices |
863186 |
155,080 |
18.04. / 23:30 |
+1,075 |
+0,70% |
154,000 |
154,050 |
155,080 |
132.604,00 |
|
|
Airbnb |
A2QG35 |
160,100 |
18.04. / 23:29 |
+1,750 |
+1,10% |
158,180 |
159,300 |
160,100 |
5.818,00 |
|
|
Alphabet |
A14Y6F |
156,010 |
18.04. / 23:31 |
+0,502 |
+0,32% |
154,560 |
154,660 |
156,010 |
70.239,00 |
|
|
Alphabet |
A14Y6H |
157,460 |
18.04. / 23:31 |
+0,600 |
+0,38% |
156,030 |
156,100 |
157,460 |
72.975,00 |
|
|
Amazon.com |
906866 |
179,220 |
18.04. / 23:29 |
-2,110 |
-1,16% |
177,550 |
177,590 |
179,220 |
159.238,00 |
|
|
American Electric Power Compan |
850222 |
82,560 |
18.04. / 23:27 |
+1,300 |
+1,60% |
81,000 |
82,560 |
82,560 |
72,00 |
|
|
Amgen |
867900 |
262,750 |
18.04. / 23:27 |
-1,390 |
-0,53% |
262,550 |
263,800 |
262,750 |
58,00 |
|
| 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% |
186,000 |
187,000 |
187,580 |
202,00 |
|
|
ANSYS |
901492 |
324,500 |
18.04. / 23:26 |
-1,120 |
-0,34% |
320,010 |
323,600 |
324,500 |
208.575,00 |
|
|
Apple |
865985 |
167,040 |
18.04. / 23:31 |
-0,960 |
-0,57% |
166,960 |
167,150 |
167,040 |
175.123,00 |
|
|
Applied Materials |
865177 |
194,320 |
18.04. / 23:29 |
-5,570 |
-2,79% |
191,630 |
192,500 |
194,320 |
2.960,00 |
|
|
ASML Holding NV |
A1J85V |
889,030 |
18.04. / 23:12 |
-19,510 |
-2,15% |
888,570 |
889,270 |
889,030 |
15.482,00 |
|
|
AstraZeneca PLC |
886715 |
68,360 |
18.04. / 23:27 |
-0,170 |
-0,25% |
67,820 |
67,870 |
68,360 |
7.919,00 |
|
|
Atlassian Corp |
A3DUN5 |
193,610 |
18.04. / 23:24 |
-1,460 |
-0,75% |
190,010 |
192,820 |
193,610 |
1.299,00 |
|
|
Autodesk |
869964 |
210,630 |
18.04. / 23:27 |
-4,290 |
-2,00% |
207,010 |
210,020 |
210,630 |
3,00 |
|
|
Automatic Data Processing |
850347 |
241,990 |
18.04. / 23:27 |
-0,885 |
-0,36% |
234,000 |
244,900 |
241,990 |
20,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,200 |
18.04. / 23:27 |
+0,160 |
+0,50% |
32,030 |
32,460 |
32,200 |
411,00 |
|
| 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 |
243,00 |
|
|
Booking Holdings |
A2JEXP |
3.430,140 |
18.04. / 23:26 |
-13,120 |
-0,38% |
3.350,000 |
3.588,000 |
3.430,140 |
116,00 |
|
|
Broadcom |
A2JG9Z |
1.258,990 |
18.04. / 23:31 |
-23,640 |
-1,84% |
1.252,000 |
1.257,000 |
1.258,990 |
3.951,00 |
|
|
Cadence Design Systems |
873567 |
285,900 |
18.04. / 23:31 |
-7,810 |
-2,66% |
283,010 |
288,980 |
285,900 |
1.716,00 |
|
|
CDW Corp |
A1W0KL |
235,700 |
18.04. / 23:23 |
-1,065 |
-0,45% |
215,000 |
374,760 |
235,700 |
411.118,00 |
|
|
Charter Communications |
A2AJX9 |
259,820 |
18.04. / 23:14 |
+1,790 |
+0,69% |
252,510 |
263,000 |
259,910 |
855.888,00 |
|
|
Cintas Corp |
880205 |
662,440 |
18.04. / 23:23 |
-5,420 |
-0,81% |
629,670 |
700,000 |
662,440 |
41,00 |
|
|
Cisco Systems |
878841 |
48,110 |
18.04. / 23:29 |
+0,310 |
+0,65% |
47,920 |
48,030 |
48,110 |
2.384,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,600 |
18.04. / 23:30 |
+0,250 |
+0,38% |
66,830 |
67,110 |
66,600 |
1.173,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,130 |
18.04. / 23:25 |
-0,405 |
-0,60% |
65,600 |
69,000 |
67,130 |
5,00 |
|
| 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% |
39,450 |
39,680 |
39,620 |
49,00 |
|
|
Constellation Energy Corp |
A3DCXB |
183,860 |
18.04. / 23:30 |
-1,545 |
-0,83% |
180,000 |
181,800 |
183,860 |
7.893,00 |
|
|
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% |
82,130 |
84,550 |
84,180 |
33,00 |
|
|
Costco Wholesale Corp |
888351 |
711,250 |
18.04. / 23:29 |
-4,170 |
-0,58% |
708,000 |
709,900 |
711,250 |
1.391,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
294,100 |
18.04. / 23:29 |
+0,410 |
+0,14% |
290,010 |
291,000 |
294,100 |
8.247,00 |
|
|
CSX Corp |
865857 |
34,390 |
18.04. / 23:27 |
+0,230 |
+0,67% |
34,250 |
35,490 |
34,390 |
144,00 |
|
|
Datadog |
A2PSFR |
125,020 |
18.04. / 23:27 |
+1,470 |
+1,19% |
123,610 |
124,040 |
125,020 |
2.670,00 |
|
|
DexCom |
A0D9T1 |
134,300 |
18.04. / 23:27 |
+0,440 |
+0,33% |
133,010 |
133,800 |
134,300 |
349,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,600 |
18.04. / 23:02 |
-1,590 |
-0,79% |
197,130 |
199,800 |
199,600 |
90,00 |
|
| 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% |
121,210 |
122,200 |
122,230 |
152,00 |
|
|
DoorDash |
A2QHEA |
130,100 |
18.04. / 23:27 |
-0,810 |
-0,62% |
126,000 |
132,400 |
130,100 |
489,00 |
|
|
Electronic Arts |
878372 |
125,630 |
18.04. / 23:24 |
-0,680 |
-0,54% |
124,530 |
125,720 |
125,630 |
724,00 |
|
|
Exelon Corp |
852011 |
36,680 |
18.04. / 23:31 |
+0,260 |
+0,71% |
36,000 |
36,650 |
36,680 |
4,40 Mio. |
|
|
Fastenal Company |
887891 |
67,500 |
18.04. / 23:28 |
-0,980 |
-1,43% |
67,000 |
70,300 |
67,500 |
1.438,00 |
|
|
Fortinet |
A0YEFE |
64,030 |
18.04. / 23:29 |
-0,670 |
-1,04% |
63,440 |
63,630 |
64,030 |
13.556,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,970 |
18.04. / 23:27 |
-0,230 |
-0,27% |
84,500 |
84,900 |
84,970 |
297,00 |
|
|
Gilead Sciences |
885823 |
66,160 |
18.04. / 23:29 |
-0,770 |
-1,15% |
66,220 |
66,520 |
66,160 |
175,00 |
|
|
GlobalFoundries |
A3C6AF |
46,890 |
18.04. / 22:23 |
-0,459 |
-0,97% |
46,210 |
46,910 |
46,890 |
3.384,00 |
|
|
Honeywell International |
870153 |
191,080 |
18.04. / 23:27 |
+0,745 |
+0,39% |
189,860 |
191,190 |
191,080 |
406,00 |
|
| 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% |
475,010 |
560,000 |
477,790 |
22,00 |
|
|
Illumina |
927079 |
116,690 |
18.04. / 22:41 |
-1,610 |
-1,36% |
115,770 |
117,040 |
116,690 |
144,00 |
|
|
Intel Corp |
855681 |
35,040 |
18.04. / 23:31 |
-0,640 |
-1,79% |
34,700 |
34,710 |
35,040 |
70.442,00 |
|
|
Intuit |
886053 |
608,380 |
18.04. / 23:30 |
-4,830 |
-0,79% |
600,000 |
607,520 |
608,380 |
70,00 |
|
|
Intuitive Surgical |
888024 |
372,630 |
18.04. / 23:31 |
-1,325 |
-0,35% |
380,130 |
385,000 |
372,630 |
943,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,130 |
18.04. / 23:27 |
+0,270 |
+0,87% |
30,010 |
31,340 |
31,130 |
69,00 |
|
|
KLA Corp |
865884 |
644,220 |
18.04. / 23:26 |
-15,140 |
-2,30% |
616,680 |
643,100 |
644,220 |
333,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
37,110 |
18.04. / 23:27 |
+0,200 |
+0,54% |
36,740 |
36,920 |
37,110 |
5.388,00 |
|
|
Lam Research Corp |
869686 |
888,920 |
18.04. / 23:30 |
-23,530 |
-2,58% |
880,020 |
900,000 |
888,920 |
2.138,00 |
|
|
lululemon athletica |
A0MXBY |
347,510 |
18.04. / 23:29 |
+2,640 |
+0,77% |
344,420 |
346,990 |
347,510 |
1.058,00 |
|
| 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% |
234,000 |
236,300 |
236,300 |
66,00 |
|
|
Marvell Technology |
A3CNLD |
65,240 |
18.04. / 23:29 |
-1,230 |
-1,85% |
64,380 |
64,880 |
65,240 |
8.078,00 |
|
|
MercadoLibre |
A0MYNP |
1.370,250 |
18.04. / 23:02 |
-28,000 |
-2,00% |
1.350,000 |
1.408,820 |
1.370,250 |
193,00 |
|
|
Meta Platforms |
A1JWVX |
501,800 |
18.04. / 23:31 |
+7,620 |
+1,54% |
498,650 |
499,160 |
501,800 |
92.350,00 |
|
|
Microchip Technology |
886105 |
84,210 |
18.04. / 23:21 |
-0,860 |
-1,01% |
83,100 |
83,650 |
84,210 |
866,00 |
|
|
Micron Technology |
869020 |
111,930 |
18.04. / 23:31 |
-4,430 |
-3,81% |
110,530 |
110,680 |
111,930 |
163.735,00 |
|
|
Microsoft Corp |
870747 |
404,270 |
18.04. / 23:30 |
-7,510 |
-1,82% |
402,000 |
402,150 |
404,270 |
86.293,00 |
|
|
Moderna |
A2N9D9 |
102,000 |
18.04. / 23:27 |
-1,440 |
-1,39% |
100,680 |
100,760 |
102,000 |
1.624,00 |
|
|
Mondelez International |
A1J4U0 |
67,170 |
18.04. / 23:29 |
+0,640 |
+0,96% |
66,960 |
67,360 |
67,170 |
1.343,00 |
|
|
MongoDB |
A2DYB1 |
335,550 |
18.04. / 23:04 |
-7,200 |
-2,10% |
330,000 |
333,520 |
335,550 |
431,00 |
|
| 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% |
52,800 |
54,850 |
53,460 |
167,00 |
|
|
Netflix |
552484 |
610,560 |
18.04. / 23:31 |
-2,540 |
-0,41% |
572,800 |
573,500 |
610,560 |
127.361,00 |
|
|
NVIDIA Corp |
918422 |
846,710 |
18.04. / 23:31 |
+6,360 |
+0,76% |
841,240 |
841,990 |
846,710 |
306.609,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
219,350 |
18.04. / 23:17 |
-7,570 |
-3,34% |
214,020 |
218,200 |
219,350 |
51,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.101,060 |
18.04. / 22:20 |
+6,180 |
+0,56% |
1.060,000 |
1.225,000 |
1.101,060 |
1,00 |
|
|
Old Dominion Freight Line |
923655 |
207,820 |
18.04. / 23:27 |
-2,990 |
-1,42% |
190,000 |
210,150 |
207,820 |
24,00 |
|
|
ON Semiconductor Corp |
930124 |
62,930 |
18.04. / 23:27 |
-1,540 |
-2,39% |
60,760 |
61,100 |
62,930 |
17.134,00 |
|
|
PACCAR |
861114 |
113,760 |
18.04. / 23:29 |
-2,180 |
-1,88% |
111,500 |
120,000 |
113,760 |
1,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
281,140 |
18.04. / 23:31 |
+3,810 |
+1,37% |
278,000 |
278,500 |
281,140 |
12.763,00 |
|
|
Paychex |
868284 |
117,790 |
18.04. / 23:27 |
-1,350 |
-1,13% |
117,000 |
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% |
61,720 |
61,800 |
62,100 |
43.633,00 |
|
|
PDD Holdings |
A2JRK6 |
113,700 |
18.04. / 23:31 |
+0,280 |
+0,25% |
112,500 |
112,860 |
113,700 |
34.121,00 |
|
|
PepsiCo |
851995 |
172,270 |
18.04. / 23:28 |
+2,870 |
+1,69% |
171,560 |
172,170 |
172,270 |
339,00 |
|
|
QUALCOMM |
883121 |
161,440 |
18.04. / 23:27 |
-2,850 |
-1,73% |
160,010 |
160,420 |
161,440 |
17.497,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
893,990 |
18.04. / 23:27 |
-7,690 |
-0,85% |
812,000 |
925,250 |
893,990 |
450.630,00 |
|
|
Roper Technologies |
883563 |
527,270 |
18.04. / 23:23 |
+0,800 |
+0,15% |
499,250 |
554,000 |
527,270 |
11,00 |
|
|
Ross Stores |
870053 |
131,800 |
18.04. / 23:29 |
-1,020 |
-0,77% |
130,000 |
142,000 |
131,800 |
1,51 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
18.04. / 23:29 |
-0,040 |
-1,29% |
3,050 |
3,070 |
3,060 |
1.308,00 |
|
|
Starbucks Corp |
884437 |
87,150 |
18.04. / 23:29 |
+0,920 |
+1,07% |
86,610 |
87,050 |
87,150 |
7.182,00 |
|
|
Synopsys |
883703 |
519,710 |
18.04. / 23:28 |
-7,930 |
-1,50% |
511,670 |
518,000 |
519,710 |
1.001,00 |
|
| 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 |
161,100 |
160,850 |
40,00 |
|
|
Take-Two Interactive Software |
914508 |
140,640 |
18.04. / 23:00 |
-2,520 |
-1,76% |
137,700 |
144,340 |
140,640 |
200,00 |
|
|
Tesla |
A1CX3T |
149,840 |
18.04. / 23:31 |
-5,610 |
-3,61% |
145,900 |
145,980 |
149,930 |
906.240,00 |
|
|
Texas Instruments |
852654 |
163,670 |
18.04. / 23:27 |
-2,080 |
-1,26% |
161,770 |
163,000 |
163,670 |
552,00 |
|
|
Trade Desk (The) |
A2ARCV |
80,810 |
18.04. / 23:27 |
+0,680 |
+0,85% |
79,750 |
80,400 |
80,810 |
488,00 |
|
|
Verisk Analytics |
A0YA2M |
223,330 |
18.04. / 23:23 |
+1,000 |
+0,45% |
89,340 |
245,000 |
223,330 |
676.752,00 |
|
|
Vertex Pharmaceuticals |
882807 |
393,480 |
18.04. / 23:28 |
+0,380 |
+0,10% |
392,090 |
394,280 |
393,480 |
52,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,590 |
18.04. / 23:30 |
-0,040 |
-0,23% |
17,480 |
17,520 |
17,590 |
17.993,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,310 |
18.04. / 23:30 |
+0,075 |
+0,91% |
8,320 |
8,330 |
8,310 |
7.413,00 |
|
|
Workday |
A1J39P |
255,640 |
18.04. / 23:31 |
-1,380 |
-0,54% |
252,530 |
265,000 |
255,640 |
141,00 |
|
| 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% |
53,150 |
54,870 |
53,760 |
638,00 |
|
|
Zscaler |
A2JF28 |
172,970 |
18.04. / 23:31 |
-0,140 |
-0,08% |
170,830 |
172,000 |
172,970 |
4.158,00 |
|