| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.037,65 |
19.04. |
-356,67 |
-2,05% |
- |
- |
17.037,65 |
0,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,240 |
19.04. / 23:29 |
+0,660 |
+3,75% |
18,150 |
18,240 |
18,240 |
10,87 Mio. |
|
|
Autodesk |
869964 |
216,500 |
19.04. / 22:54 |
+5,870 |
+2,79% |
215,500 |
216,250 |
216,500 |
3,16 Mio. |
|
|
Exelon Corp |
852011 |
37,550 |
19.04. / 23:25 |
+0,895 |
+2,44% |
37,370 |
37,690 |
37,550 |
6,13 Mio. |
|
|
Amgen |
867900 |
268,930 |
19.04. / 23:30 |
+6,190 |
+2,36% |
267,000 |
270,780 |
268,930 |
3,38 Mio. |
|
|
Biogen |
789617 |
194,380 |
19.04. / 22:31 |
+3,915 |
+2,05% |
189,000 |
194,500 |
194,380 |
1,60 Mio. |
|
|
Charter Communications |
A2AJX9 |
265,210 |
19.04. / 22:13 |
+5,300 |
+2,04% |
254,530 |
265,010 |
265,210 |
1,16 Mio. |
|
|
American Electric Power Compan |
850222 |
84,200 |
19.04. / 23:27 |
+1,640 |
+1,99% |
83,720 |
84,230 |
84,200 |
5,41 Mio. |
|
|
Old Dominion Freight Line |
923655 |
211,820 |
19.04. / 23:30 |
+4,000 |
+1,92% |
201,000 |
218,000 |
211,820 |
1,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
37,780 |
19.04. / 23:19 |
+0,680 |
+1,83% |
37,000 |
37,850 |
37,780 |
9,12 Mio. |
|
|
Xcel Energy |
855009 |
54,720 |
19.04. / 23:28 |
+0,970 |
+1,80% |
54,310 |
54,990 |
54,720 |
4,48 Mio. |
|
|
Honeywell International |
870153 |
194,260 |
19.04. / 23:29 |
+3,190 |
+1,67% |
193,020 |
194,500 |
194,260 |
3,57 Mio. |
|
|
Comcast Corp |
157484 |
40,240 |
19.04. / 23:29 |
+0,640 |
+1,62% |
40,010 |
40,290 |
40,240 |
24,23 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
67,580 |
19.04. / 23:26 |
+1,020 |
+1,53% |
66,460 |
68,620 |
67,580 |
1,47 Mio. |
|
|
Paychex |
868284 |
119,500 |
19.04. / 23:29 |
+1,710 |
+1,45% |
118,820 |
119,990 |
119,520 |
2,64 Mio. |
|
|
lululemon athletica |
A0MXBY |
352,470 |
19.04. / 23:28 |
+5,040 |
+1,45% |
351,310 |
352,440 |
352,470 |
2,47 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,110 |
19.04. / 23:05 |
+0,950 |
+1,41% |
66,740 |
68,160 |
68,110 |
11,02 Mio. |
|
|
Roper Technologies |
883563 |
534,380 |
19.04. / 22:46 |
+7,110 |
+1,35% |
360,200 |
534,700 |
534,380 |
776.882,00 |
|
|
Electronic Arts |
878372 |
127,270 |
19.04. / 23:29 |
+1,640 |
+1,31% |
126,600 |
127,700 |
127,270 |
1,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
31,500 |
19.04. / 22:01 |
+0,390 |
+1,25% |
31,400 |
31,600 |
31,500 |
8,63 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,600 |
19.04. / 22:47 |
+0,395 |
+1,23% |
31,950 |
32,600 |
32,600 |
7,51 Mio. |
|
|
Ross Stores |
870053 |
133,340 |
19.04. / 23:31 |
+1,540 |
+1,17% |
132,880 |
133,870 |
133,340 |
3,12 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,400 |
19.04. / 23:29 |
+0,095 |
+1,14% |
8,390 |
8,450 |
8,400 |
26,35 Mio. |
|
|
PepsiCo |
851995 |
174,130 |
19.04. / 23:17 |
+1,860 |
+1,08% |
173,150 |
174,130 |
174,130 |
6,64 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,090 |
19.04. / 23:29 |
+0,030 |
+0,98% |
3,070 |
3,100 |
3,090 |
16,96 Mio. |
|
|
Gilead Sciences |
885823 |
66,760 |
19.04. / 23:29 |
+0,620 |
+0,94% |
66,200 |
66,760 |
66,760 |
10,66 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,330 |
19.04. / 22:34 |
+1,480 |
+0,92% |
162,000 |
162,490 |
162,330 |
5,13 Mio. |
|
|
Illumina |
927079 |
117,430 |
19.04. / 22:52 |
+0,740 |
+0,63% |
116,300 |
118,790 |
117,430 |
1,42 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
200,740 |
19.04. / 22:45 |
+1,140 |
+0,57% |
200,720 |
203,850 |
200,740 |
1,80 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
243,310 |
19.04. / 23:27 |
+1,320 |
+0,55% |
235,360 |
244,900 |
243,310 |
1,64 Mio. |
|
|
Starbucks Corp |
884437 |
87,610 |
19.04. / 23:30 |
+0,460 |
+0,53% |
87,000 |
87,550 |
87,610 |
11,90 Mio. |
|
|
Cisco Systems |
878841 |
48,320 |
19.04. / 23:30 |
+0,230 |
+0,48% |
48,170 |
48,320 |
48,320 |
20,96 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,440 |
19.04. / 22:21 |
+0,310 |
+0,46% |
66,500 |
68,300 |
67,440 |
4,89 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,310 |
19.04. / 23:29 |
+0,220 |
+0,35% |
62,000 |
62,080 |
62,310 |
13,18 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
896,820 |
19.04. / 22:50 |
+2,850 |
+0,32% |
841,000 |
902,450 |
896,820 |
507.466,00 |
|
|
AstraZeneca PLC |
886715 |
68,550 |
19.04. / 23:13 |
+0,200 |
+0,29% |
68,290 |
69,300 |
68,550 |
4,74 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
394,280 |
19.04. / 23:25 |
+0,990 |
+0,25% |
391,080 |
394,240 |
394,280 |
1,34 Mio. |
|
|
Fastenal Company |
887891 |
67,570 |
19.04. / 23:29 |
+0,050 |
+0,07% |
67,250 |
67,990 |
67,570 |
3,79 Mio. |
|
|
CoStar Group |
922134 |
84,260 |
19.04. / 23:25 |
+0,050 |
+0,06% |
84,230 |
84,650 |
84,260 |
2,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
235,780 |
19.04. / 23:25 |
+0,080 |
+0,03% |
234,710 |
377,400 |
235,780 |
593.266,00 |
|
|
Take-Two Interactive Software |
914508 |
140,570 |
19.04. / 23:25 |
-0,070 |
-0,05% |
139,500 |
143,000 |
140,600 |
2,54 Mio. |
|
|
Marriott International |
913070 |
236,000 |
19.04. / 23:25 |
-0,340 |
-0,14% |
235,020 |
235,990 |
236,000 |
1,84 Mio. |
|
|
CSX Corp |
865857 |
34,340 |
19.04. / 23:28 |
-0,050 |
-0,15% |
34,120 |
34,550 |
34,340 |
13,62 Mio. |
|
|
PDD Holdings |
A2JRK6 |
113,490 |
19.04. / 23:13 |
-0,210 |
-0,18% |
112,520 |
113,240 |
113,490 |
9,41 Mio. |
|
|
Dollar Tree |
A0NFQC |
122,030 |
19.04. / 22:00 |
-0,230 |
-0,19% |
121,000 |
124,800 |
122,030 |
1,96 Mio. |
|
|
Cintas Corp |
880205 |
661,290 |
19.04. / 23:25 |
-1,520 |
-0,23% |
640,000 |
663,990 |
661,290 |
390.055,00 |
|
|
Costco Wholesale Corp |
888351 |
709,510 |
19.04. / 23:27 |
-1,740 |
-0,24% |
707,610 |
709,500 |
709,510 |
2,19 Mio. |
|
|
IDEXX Laboratories |
888210 |
476,350 |
19.04. / 23:25 |
-1,430 |
-0,30% |
472,600 |
477,120 |
476,350 |
568.646,00 |
|
|
Booking Holdings |
A2JEXP |
3.414,820 |
19.04. / 23:29 |
-11,490 |
-0,33% |
3.386,000 |
3.440,050 |
3.414,820 |
218.821,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
222,520 |
19.04. / 23:29 |
-0,760 |
-0,34% |
221,990 |
222,990 |
222,520 |
714.317,00 |
|
|
Intuit |
886053 |
605,170 |
19.04. / 23:22 |
-2,970 |
-0,49% |
595,500 |
604,500 |
605,170 |
1,61 Mio. |
|
|
Moderna |
A2N9D9 |
101,410 |
19.04. / 23:13 |
-0,590 |
-0,58% |
101,010 |
102,600 |
101,410 |
2,67 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
84,490 |
19.04. / 23:25 |
-0,500 |
-0,59% |
84,000 |
84,600 |
84,490 |
2,02 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,140 |
19.04. / 22:44 |
-0,320 |
-0,60% |
52,760 |
53,140 |
53,140 |
10,41 Mio. |
|
|
Copart |
893807 |
52,880 |
19.04. / 23:14 |
-0,320 |
-0,60% |
52,120 |
54,800 |
52,880 |
5,78 Mio. |
|
|
ANSYS |
901492 |
322,110 |
19.04. / 22:10 |
-2,390 |
-0,74% |
320,000 |
336,350 |
322,110 |
423.476,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.090,940 |
19.04. / 23:25 |
-10,120 |
-0,92% |
1.090,750 |
1.200,000 |
1.090,940 |
316.382,00 |
|
|
Fortinet |
A0YEFE |
63,400 |
19.04. / 23:31 |
-0,620 |
-0,97% |
63,000 |
63,380 |
63,400 |
4,84 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.356,430 |
19.04. / 23:30 |
-13,820 |
-1,01% |
1.318,850 |
1.354,990 |
1.356,430 |
359.380,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
191,550 |
19.04. / 22:58 |
-2,060 |
-1,06% |
191,010 |
191,550 |
191,550 |
1,77 Mio. |
|
|
Alphabet |
A14Y6H |
155,720 |
19.04. / 23:30 |
-1,751 |
-1,11% |
154,660 |
154,900 |
155,720 |
21,48 Mio. |
|
|
Alphabet |
A14Y6F |
154,090 |
19.04. / 23:30 |
-1,900 |
-1,22% |
153,000 |
153,180 |
154,090 |
32,62 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
277,710 |
19.04. / 23:28 |
-3,430 |
-1,22% |
275,280 |
276,010 |
277,710 |
4,75 Mio. |
|
|
Apple |
865985 |
165,000 |
19.04. / 23:31 |
-2,110 |
-1,26% |
164,400 |
164,640 |
165,000 |
68,15 Mio. |
|
|
Microsoft Corp |
870747 |
399,120 |
19.04. / 23:31 |
-5,150 |
-1,27% |
396,850 |
397,390 |
399,120 |
30,57 Mio. |
|
|
GlobalFoundries |
A3C6AF |
46,260 |
19.04. / 23:27 |
-0,630 |
-1,34% |
46,110 |
47,100 |
46,260 |
2,18 Mio. |
|
|
Workday |
A1J39P |
252,220 |
19.04. / 22:23 |
-3,510 |
-1,37% |
251,500 |
252,090 |
252,220 |
1,54 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
180,900 |
19.04. / 23:17 |
-2,890 |
-1,57% |
178,200 |
187,500 |
180,900 |
3,44 Mio. |
|
|
Intuitive Surgical |
888024 |
366,340 |
19.04. / 23:30 |
-6,290 |
-1,69% |
363,010 |
366,000 |
366,340 |
3,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
465,020 |
19.04. / 23:29 |
-8,150 |
-1,72% |
462,550 |
464,050 |
465,020 |
3,28 Mio. |
|
|
Synopsys |
883703 |
510,710 |
19.04. / 23:15 |
-9,000 |
-1,73% |
501,510 |
510,300 |
510,710 |
1,19 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
215,120 |
19.04. / 23:23 |
-4,230 |
-1,93% |
216,060 |
216,510 |
215,120 |
2,76 Mio. |
|
|
Tesla |
A1CX3T |
147,010 |
19.04. / 23:31 |
-2,920 |
-1,95% |
146,900 |
146,910 |
147,050 |
87,07 Mio. |
|
|
Cadence Design Systems |
873567 |
280,250 |
19.04. / 23:29 |
-5,730 |
-2,00% |
278,500 |
279,740 |
280,250 |
2,02 Mio. |
|
|
Lam Research Corp |
869686 |
870,250 |
19.04. / 23:28 |
-19,210 |
-2,16% |
864,000 |
869,000 |
870,250 |
1,35 Mio. |
|
|
Zscaler |
A2JF28 |
169,210 |
19.04. / 23:26 |
-3,810 |
-2,20% |
167,580 |
168,750 |
169,210 |
2,29 Mio. |
|
|
DoorDash |
A2QHEA |
127,180 |
19.04. / 23:22 |
-2,920 |
-2,24% |
126,350 |
127,180 |
127,180 |
4,62 Mio. |
|
|
PACCAR |
861114 |
111,190 |
19.04. / 23:25 |
-2,560 |
-2,25% |
110,000 |
117,470 |
111,190 |
4,54 Mio. |
|
|
Analog Devices |
862485 |
183,360 |
19.04. / 23:29 |
-4,270 |
-2,28% |
181,100 |
183,360 |
183,360 |
4,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
189,770 |
19.04. / 23:26 |
-4,560 |
-2,35% |
189,000 |
189,500 |
189,770 |
6,50 Mio. |
|
|
QUALCOMM |
883121 |
157,630 |
19.04. / 23:25 |
-3,830 |
-2,37% |
156,400 |
156,970 |
157,630 |
10,29 Mio. |
|
|
MongoDB |
A2DYB1 |
327,470 |
19.04. / 23:24 |
-8,080 |
-2,41% |
326,000 |
327,380 |
327,470 |
1,35 Mio. |
|
|
Intel Corp |
855681 |
34,200 |
19.04. / 23:30 |
-0,850 |
-2,43% |
34,090 |
34,100 |
34,200 |
59,07 Mio. |
|
|
Texas Instruments |
852654 |
159,680 |
19.04. / 23:29 |
-3,990 |
-2,44% |
159,050 |
159,350 |
159,680 |
10,50 Mio. |
|
|
KLA Corp |
865884 |
628,160 |
19.04. / 23:25 |
-16,510 |
-2,56% |
623,000 |
626,390 |
628,160 |
1,07 Mio. |
|
|
Amazon.com |
906866 |
174,630 |
19.04. / 23:31 |
-4,600 |
-2,57% |
173,850 |
173,990 |
174,630 |
56,00 Mio. |
|
|
DexCom |
A0D9T1 |
130,710 |
19.04. / 23:29 |
-3,555 |
-2,65% |
129,460 |
133,000 |
130,710 |
2,86 Mio. |
|
|
Microchip Technology |
886105 |
81,680 |
19.04. / 22:43 |
-2,530 |
-3,00% |
80,790 |
81,650 |
81,680 |
6,91 Mio. |
|
|
Airbnb |
A2QG35 |
155,010 |
19.04. / 23:28 |
-5,100 |
-3,19% |
154,420 |
154,990 |
155,010 |
3,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
859,540 |
19.04. / 23:31 |
-29,490 |
-3,32% |
857,000 |
859,490 |
859,540 |
2,49 Mio. |
|
|
ON Semiconductor Corp |
930124 |
60,710 |
19.04. / 23:30 |
-2,240 |
-3,56% |
60,260 |
60,680 |
60,710 |
9,86 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
282,640 |
19.04. / 23:31 |
-11,460 |
-3,90% |
281,000 |
282,380 |
282,640 |
3,12 Mio. |
|
|
Datadog |
A2PSFR |
120,090 |
19.04. / 23:23 |
-4,930 |
-3,94% |
119,750 |
120,090 |
120,090 |
3,63 Mio. |
|
|
Meta Platforms |
A1JWVX |
481,070 |
19.04. / 23:30 |
-20,740 |
-4,13% |
477,510 |
477,970 |
481,070 |
25,22 Mio. |
|
|
Broadcom |
A2JG9Z |
1.204,000 |
19.04. / 23:30 |
-54,990 |
-4,37% |
1.200,000 |
1.203,000 |
1.204,710 |
4,48 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
77,300 |
19.04. / 23:17 |
-3,540 |
-4,38% |
77,000 |
77,290 |
77,300 |
3,11 Mio. |
|
|
Micron Technology |
869020 |
106,770 |
19.04. / 23:29 |
-5,220 |
-4,66% |
106,220 |
106,590 |
106,770 |
33,79 Mio. |
|
|
Marvell Technology |
A3CNLD |
62,130 |
19.04. / 23:10 |
-3,110 |
-4,77% |
61,900 |
62,000 |
62,130 |
14,89 Mio. |
|
|
Advanced Micro Devices |
863186 |
146,640 |
19.04. / 23:30 |
-8,440 |
-5,44% |
145,700 |
145,760 |
146,640 |
71,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
555,040 |
19.04. / 23:31 |
-55,240 |
-9,05% |
550,890 |
552,000 |
555,040 |
16,45 Mio. |
|
|
NVIDIA Corp |
918422 |
762,000 |
19.04. / 23:31 |
-84,710 |
-10,00% |
759,640 |
759,800 |
762,000 |
87,52 Mio. |
|