| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.210,89 |
22.04. |
+173,24 |
+1,02% |
- |
- |
17.210,89 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.463,000 |
22.04. / 23:29 |
+45,190 |
+1,32% |
3.106,700 |
3.989,870 |
3.463,000 |
2,00 |
|
|
MercadoLibre |
A0MYNP |
1.368,230 |
22.04. / 23:22 |
+13,160 |
+0,97% |
1.378,000 |
1.550,000 |
1.368,230 |
67,00 |
|
|
Broadcom |
A2JG9Z |
1.224,460 |
22.04. / 23:28 |
+19,750 |
+1,64% |
1.200,000 |
1.236,800 |
1.224,460 |
987,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.091,460 |
22.04. / 23:17 |
+0,520 |
+0,05% |
879,130 |
1.746,330 |
1.091,460 |
2,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
900,160 |
22.04. / 23:20 |
+3,340 |
+0,37% |
360,070 |
1.440,250 |
900,160 |
2,00 |
|
|
ASML Holding NV |
A1J85V |
872,050 |
22.04. / 23:17 |
+12,510 |
+1,46% |
879,570 |
880,330 |
872,050 |
1.248,00 |
|
|
Lam Research Corp |
869686 |
868,070 |
22.04. / 23:28 |
-2,180 |
-0,25% |
870,700 |
893,300 |
868,070 |
90,00 |
|
|
NVIDIA Corp |
918422 |
795,180 |
22.04. / 23:31 |
+33,180 |
+4,35% |
804,200 |
805,120 |
795,180 |
290.258,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
715,460 |
22.04. / 23:20 |
+6,060 |
+0,85% |
712,330 |
724,000 |
715,460 |
76,00 |
|
|
Cintas Corp |
880205 |
665,000 |
22.04. / 23:23 |
+3,130 |
+0,47% |
560,500 |
1.064,000 |
665,000 |
2,00 |
|
|
KLA Corp |
865884 |
633,640 |
22.04. / 23:29 |
+5,430 |
+0,86% |
618,830 |
657,000 |
633,640 |
30,00 |
|
|
Intuit |
886053 |
609,770 |
22.04. / 23:22 |
+4,600 |
+0,76% |
550,000 |
688,800 |
609,770 |
1,00 |
|
|
Netflix |
552484 |
554,600 |
22.04. / 23:27 |
-0,440 |
-0,08% |
552,510 |
553,500 |
554,600 |
4.112,00 |
|
|
Roper Technologies |
883563 |
539,120 |
22.04. / 23:11 |
+4,740 |
+0,89% |
300,000 |
554,000 |
539,110 |
583.963,00 |
|
|
Synopsys |
883703 |
515,490 |
22.04. / 23:27 |
+4,780 |
+0,94% |
501,000 |
504,500 |
515,490 |
469,00 |
|
|
Meta Platforms |
A1JWVX |
481,730 |
22.04. / 23:31 |
+0,660 |
+0,14% |
486,170 |
486,810 |
481,730 |
37.658,00 |
|
|
IDEXX Laboratories |
888210 |
479,570 |
22.04. / 23:27 |
+3,220 |
+0,68% |
476,000 |
577,000 |
479,570 |
419.598,00 |
|
|
Adobe |
871981 |
466,890 |
22.04. / 23:30 |
+1,870 |
+0,40% |
465,000 |
469,250 |
466,890 |
359,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
399,920 |
22.04. / 23:26 |
+5,581 |
+1,42% |
380,000 |
408,740 |
399,920 |
15,00 |
|
|
Microsoft Corp |
870747 |
400,960 |
22.04. / 23:30 |
+1,700 |
+0,43% |
402,000 |
402,280 |
400,960 |
19.151,00 |
|
|
Intuitive Surgical |
888024 |
368,930 |
22.04. / 23:24 |
+2,620 |
+0,72% |
366,000 |
392,000 |
368,930 |
31,00 |
|
|
lululemon athletica |
A0MXBY |
361,790 |
22.04. / 23:25 |
+9,320 |
+2,64% |
361,900 |
364,500 |
361,790 |
178,00 |
|
|
MongoDB |
A2DYB1 |
340,160 |
22.04. / 23:22 |
+12,690 |
+3,88% |
298,000 |
365,000 |
340,160 |
247,00 |
|
|
ANSYS |
901492 |
325,080 |
22.04. / 23:16 |
+2,970 |
+0,92% |
315,000 |
324,000 |
324,810 |
266.007,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
289,150 |
22.04. / 23:29 |
+6,510 |
+2,30% |
289,280 |
291,720 |
289,150 |
1.869,00 |
|
|
Cadence Design Systems |
873567 |
285,020 |
22.04. / 23:31 |
+4,990 |
+1,78% |
268,010 |
269,500 |
285,020 |
3.424,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
281,680 |
22.04. / 23:28 |
+3,970 |
+1,43% |
280,800 |
283,500 |
281,680 |
869,00 |
|
|
Amgen |
867900 |
271,910 |
22.04. / 23:29 |
+2,980 |
+1,11% |
269,520 |
274,000 |
271,910 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
265,080 |
22.04. / 23:20 |
-0,130 |
-0,05% |
252,500 |
275,840 |
265,080 |
1,17 Mio. |
|
|
Workday |
A1J39P |
253,530 |
22.04. / 22:29 |
+1,310 |
+0,52% |
253,530 |
265,000 |
253,530 |
14,00 |
|
|
Automatic Data Processing |
850347 |
246,310 |
22.04. / 23:20 |
+3,050 |
+1,25% |
245,000 |
252,440 |
246,310 |
21,00 |
|
|
CDW Corp |
A1W0KL |
237,640 |
22.04. / 23:22 |
+1,860 |
+0,79% |
210,250 |
380,220 |
237,640 |
4,00 |
|
|
Marriott International |
913070 |
237,410 |
22.04. / 23:20 |
+1,350 |
+0,57% |
234,900 |
248,000 |
237,410 |
1,00 |
|
|
Verisk Analytics |
A0YA2M |
223,170 |
22.04. / 23:25 |
+0,650 |
+0,29% |
89,270 |
352,750 |
223,170 |
733.122,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
218,660 |
22.04. / 23:20 |
+3,520 |
+1,64% |
216,010 |
240,000 |
218,660 |
7,00 |
|
|
Autodesk |
869964 |
217,130 |
22.04. / 23:11 |
+0,630 |
+0,29% |
207,000 |
217,000 |
217,130 |
7,00 |
|
|
Old Dominion Freight Line |
923655 |
211,590 |
22.04. / 23:20 |
-0,230 |
-0,11% |
84,640 |
218,000 |
211,590 |
1,05 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
202,580 |
22.04. / 23:26 |
+1,850 |
+0,92% |
197,000 |
210,000 |
202,580 |
1,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
194,110 |
22.04. / 23:11 |
-0,150 |
-0,08% |
193,340 |
195,580 |
194,110 |
3,00 |
|
|
Atlassian Corp |
A3DUN5 |
194,270 |
22.04. / 23:31 |
+2,530 |
+1,32% |
188,000 |
212,000 |
194,270 |
65,00 |
|
|
Honeywell International |
870153 |
195,580 |
22.04. / 23:22 |
+1,300 |
+0,67% |
193,270 |
197,230 |
195,580 |
11,00 |
|
|
Applied Materials |
865177 |
189,460 |
22.04. / 23:29 |
-0,305 |
-0,16% |
189,800 |
191,370 |
189,460 |
4.477,00 |
|
|
Analog Devices |
862485 |
186,310 |
22.04. / 23:26 |
+2,950 |
+1,61% |
182,100 |
190,530 |
186,310 |
1,00 |
|
|
Constellation Energy Corp |
A3DCXB |
183,220 |
22.04. / 23:25 |
+2,320 |
+1,28% |
183,300 |
191,000 |
183,220 |
85,00 |
|
|
Amazon.com |
906866 |
177,230 |
22.04. / 23:30 |
+2,590 |
+1,48% |
177,590 |
177,840 |
177,230 |
45.489,00 |
|
|
PepsiCo |
851995 |
176,460 |
22.04. / 23:31 |
+2,340 |
+1,34% |
174,780 |
175,770 |
176,460 |
5.970,00 |
|
|
Zscaler |
A2JF28 |
170,970 |
22.04. / 23:22 |
+1,760 |
+1,04% |
171,210 |
172,400 |
170,970 |
214,00 |
|
|
Apple |
865985 |
165,840 |
22.04. / 23:29 |
+0,880 |
+0,53% |
165,210 |
165,280 |
165,840 |
123.221,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,360 |
22.04. / 23:29 |
+0,030 |
+0,02% |
161,910 |
163,710 |
162,360 |
10,00 |
|
|
Texas Instruments |
852654 |
163,430 |
22.04. / 23:23 |
+3,850 |
+2,41% |
163,590 |
163,990 |
163,430 |
695,00 |
|
|
QUALCOMM |
883121 |
160,180 |
22.04. / 23:20 |
+2,600 |
+1,65% |
160,400 |
160,900 |
160,180 |
5.128,00 |
|
|
Alphabet |
A14Y6H |
157,950 |
22.04. / 23:30 |
+2,240 |
+1,44% |
158,310 |
158,400 |
157,950 |
15.689,00 |
|
|
Alphabet |
A14Y6F |
156,280 |
22.04. / 23:29 |
+2,240 |
+1,45% |
156,720 |
156,820 |
156,280 |
17.143,00 |
|
|
Airbnb |
A2QG35 |
156,610 |
22.04. / 23:24 |
+1,620 |
+1,05% |
156,300 |
157,150 |
156,610 |
1.056,00 |
|
|
Advanced Micro Devices |
863186 |
148,640 |
22.04. / 23:30 |
+1,990 |
+1,36% |
149,750 |
149,970 |
148,640 |
47.269,00 |
|
|
Tesla |
A1CX3T |
142,130 |
22.04. / 23:31 |
-4,920 |
-3,35% |
142,840 |
142,920 |
142,050 |
289.823,00 |
|
|
Take-Two Interactive Software |
914508 |
139,980 |
22.04. / 23:25 |
-0,620 |
-0,44% |
138,910 |
141,790 |
139,960 |
28,00 |
|
|
Ross Stores |
870053 |
133,770 |
22.04. / 23:30 |
+0,430 |
+0,32% |
120,770 |
152,250 |
133,770 |
2,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
131,520 |
22.04. / 23:20 |
+0,800 |
+0,61% |
130,500 |
131,650 |
131,520 |
52,00 |
|
|
DoorDash |
A2QHEA |
127,270 |
22.04. / 23:26 |
+0,090 |
+0,07% |
120,950 |
128,880 |
127,270 |
2,00 |
|
|
Electronic Arts |
878372 |
127,120 |
22.04. / 23:30 |
-0,130 |
-0,10% |
126,300 |
127,980 |
127,120 |
82,00 |
|
|
PDD Holdings |
A2JRK6 |
124,140 |
22.04. / 23:30 |
+10,680 |
+9,41% |
126,080 |
126,250 |
124,140 |
65.533,00 |
|
|
Dollar Tree |
A0NFQC |
121,690 |
22.04. / 23:25 |
-0,340 |
-0,28% |
116,600 |
122,040 |
121,690 |
2,05 Mio. |
|
|
Datadog |
A2PSFR |
122,070 |
22.04. / 23:20 |
+2,040 |
+1,70% |
125,110 |
125,900 |
122,070 |
2.594,00 |
|
|
Paychex |
868284 |
121,230 |
22.04. / 23:26 |
+1,710 |
+1,43% |
117,500 |
133,000 |
121,230 |
1,91 Mio. |
|
|
Illumina |
927079 |
120,250 |
22.04. / 23:26 |
+2,860 |
+2,44% |
118,860 |
121,170 |
120,250 |
168,00 |
|
|
PACCAR |
861114 |
112,580 |
22.04. / 23:20 |
+1,390 |
+1,25% |
106,320 |
127,090 |
112,580 |
2,02 Mio. |
|
|
Micron Technology |
869020 |
109,120 |
22.04. / 23:22 |
+2,380 |
+2,23% |
109,850 |
110,150 |
109,120 |
37.508,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
104,460 |
22.04. / 23:03 |
+3,050 |
+3,01% |
104,280 |
104,940 |
104,460 |
152,00 |
|
|
Starbucks Corp |
884437 |
88,180 |
22.04. / 23:29 |
+0,580 |
+0,66% |
88,170 |
88,490 |
88,180 |
232,00 |
|
|
CoStar Group |
922134 |
85,310 |
22.04. / 23:20 |
+1,050 |
+1,25% |
34,130 |
89,000 |
85,310 |
3,00 |
|
|
American Electric Power Compan |
850222 |
84,900 |
22.04. / 23:26 |
+0,700 |
+0,83% |
84,000 |
86,800 |
84,900 |
9,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,310 |
22.04. / 23:20 |
-0,190 |
-0,22% |
84,000 |
85,000 |
84,310 |
358,00 |
|
|
Microchip Technology |
886105 |
83,530 |
22.04. / 23:24 |
+1,850 |
+2,26% |
81,220 |
84,990 |
83,530 |
2.055,00 |
|
|
Trade Desk (The) |
A2ARCV |
77,840 |
22.04. / 23:23 |
+0,530 |
+0,69% |
77,700 |
78,750 |
77,840 |
10,00 |
|
|
AstraZeneca PLC |
886715 |
70,130 |
22.04. / 22:59 |
+1,570 |
+2,29% |
70,170 |
70,220 |
70,130 |
2.221,00 |
|
|
Mondelez International |
A1J4U0 |
69,410 |
22.04. / 23:23 |
+1,300 |
+1,91% |
69,400 |
69,840 |
69,410 |
9,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
69,100 |
22.04. / 23:20 |
+1,550 |
+2,29% |
68,830 |
69,000 |
69,100 |
250,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
68,200 |
22.04. / 23:20 |
+0,760 |
+1,13% |
65,600 |
69,000 |
68,200 |
1,00 |
|
|
Fastenal Company |
887891 |
67,450 |
22.04. / 23:20 |
-0,110 |
-0,16% |
66,310 |
69,400 |
67,450 |
4.335,00 |
|
|
Gilead Sciences |
885823 |
66,950 |
22.04. / 23:26 |
+0,200 |
+0,30% |
66,960 |
67,480 |
66,950 |
17,00 |
|
|
Fortinet |
A0YEFE |
63,690 |
22.04. / 23:25 |
+0,290 |
+0,46% |
63,360 |
64,600 |
63,690 |
34,00 |
|
|
PayPal Holdings |
A14R7U |
63,190 |
22.04. / 23:29 |
+0,880 |
+1,41% |
63,450 |
63,560 |
63,190 |
16.500,00 |
|
|
Marvell Technology |
A3CNLD |
62,880 |
22.04. / 23:17 |
+0,740 |
+1,19% |
63,000 |
63,550 |
62,880 |
240,00 |
|
|
ON Semiconductor Corp |
930124 |
60,650 |
22.04. / 23:11 |
-0,060 |
-0,10% |
60,500 |
61,700 |
60,650 |
193,00 |
|
|
Xcel Energy |
855009 |
54,960 |
22.04. / 23:20 |
+0,220 |
+0,40% |
50,010 |
57,380 |
54,960 |
3,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,600 |
22.04. / 23:20 |
+0,450 |
+0,85% |
53,600 |
54,500 |
53,600 |
219,00 |
|
|
Copart |
893807 |
53,310 |
22.04. / 23:25 |
+0,430 |
+0,81% |
52,400 |
53,750 |
53,300 |
3,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
48,140 |
22.04. / 23:29 |
-0,180 |
-0,37% |
48,010 |
48,130 |
48,140 |
361,00 |
|
|
GlobalFoundries |
A3C6AF |
46,370 |
22.04. / 23:20 |
+0,140 |
+0,30% |
46,400 |
46,730 |
46,370 |
55,00 |
|
|
Comcast Corp |
157484 |
40,570 |
22.04. / 23:29 |
+0,330 |
+0,82% |
40,420 |
40,890 |
40,570 |
1,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
38,150 |
22.04. / 23:29 |
+0,370 |
+0,98% |
37,970 |
38,170 |
38,150 |
316,00 |
|
|
Exelon Corp |
852011 |
37,670 |
22.04. / 23:26 |
+0,120 |
+0,32% |
35,000 |
38,440 |
37,670 |
5,17 Mio. |
|
|
CSX Corp |
865857 |
34,620 |
22.04. / 23:22 |
+0,270 |
+0,79% |
34,200 |
35,600 |
34,620 |
10,00 |
|
|
Intel Corp |
855681 |
34,410 |
22.04. / 23:31 |
+0,210 |
+0,61% |
34,450 |
34,520 |
34,410 |
22.846,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,460 |
22.04. / 23:30 |
-0,140 |
-0,43% |
32,100 |
32,920 |
32,460 |
4,99 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
31,760 |
22.04. / 23:20 |
+0,270 |
+0,86% |
31,550 |
32,150 |
31,760 |
179,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,220 |
22.04. / 23:29 |
-0,025 |
-0,14% |
18,180 |
18,200 |
18,220 |
1.941,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,470 |
22.04. / 23:29 |
+0,070 |
+0,83% |
8,250 |
8,330 |
8,470 |
76.439,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,130 |
22.04. / 23:29 |
+0,035 |
+1,13% |
3,110 |
3,140 |
3,130 |
10.496,00 |
|