| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.493,62 |
17.04. |
-220,04 |
-1,24% |
- |
- |
17.713,66 |
0,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
901,480 |
17.04. / 22:16 |
+7,340 |
+0,82% |
901,180 |
902,130 |
894,140 |
468.668,00 |
|
|
lululemon athletica |
A0MXBY |
344,750 |
17.04. / 23:28 |
+5,770 |
+1,70% |
344,500 |
345,200 |
338,980 |
2,15 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.094,920 |
17.04. / 23:16 |
+5,410 |
+0,50% |
1.093,990 |
1.225,000 |
1.089,510 |
328.057,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
277,330 |
17.04. / 23:25 |
+2,310 |
+0,84% |
277,330 |
279,000 |
275,020 |
3,17 Mio. |
|
|
PepsiCo |
851995 |
169,480 |
17.04. / 22:46 |
+1,980 |
+1,18% |
169,370 |
169,690 |
167,500 |
4,07 Mio. |
|
|
Cintas Corp |
880205 |
668,320 |
17.04. / 23:22 |
+1,760 |
+0,26% |
667,530 |
670,420 |
666,560 |
295.763,00 |
|
|
American Electric Power Compan |
850222 |
81,230 |
17.04. / 23:23 |
+1,720 |
+2,16% |
81,060 |
81,490 |
79,510 |
2,29 Mio. |
|
|
Intuit |
886053 |
613,210 |
17.04. / 23:29 |
+1,720 |
+0,28% |
613,210 |
618,000 |
611,490 |
1,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
158,380 |
17.04. / 22:36 |
+1,720 |
+1,10% |
158,410 |
158,600 |
156,660 |
3,90 Mio. |
|
|
Alphabet |
A14Y6F |
155,440 |
17.04. / 23:30 |
+1,040 |
+0,67% |
155,480 |
155,600 |
154,400 |
21,75 Mio. |
|
|
Alphabet |
A14Y6H |
156,900 |
17.04. / 23:29 |
+0,900 |
+0,58% |
157,000 |
157,150 |
156,000 |
16,23 Mio. |
|
|
Starbucks Corp |
884437 |
86,190 |
17.04. / 23:29 |
+0,770 |
+0,90% |
86,110 |
86,300 |
85,420 |
6,87 Mio. |
|
|
Exelon Corp |
852011 |
36,420 |
17.04. / 23:23 |
+0,670 |
+1,87% |
36,210 |
36,720 |
35,750 |
4,72 Mio. |
|
|
Xcel Energy |
855009 |
53,200 |
17.04. / 23:23 |
+0,670 |
+1,28% |
52,870 |
53,500 |
52,530 |
3,93 Mio. |
|
|
Illumina |
927079 |
118,290 |
17.04. / 22:38 |
+0,600 |
+0,51% |
116,010 |
126,240 |
117,690 |
1,87 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,490 |
17.04. / 23:22 |
+0,510 |
+0,77% |
66,140 |
66,970 |
65,980 |
6,76 Mio. |
|
|
Charter Communications |
A2AJX9 |
258,030 |
17.04. / 23:23 |
+0,460 |
+0,18% |
253,670 |
258,160 |
257,570 |
997.489,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
30,900 |
17.04. / 23:22 |
+0,460 |
+1,51% |
30,510 |
30,950 |
30,440 |
10,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
160,100 |
17.04. / 23:23 |
+0,310 |
+0,19% |
159,720 |
160,470 |
159,790 |
4,10 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,890 |
17.04. / 23:29 |
+0,300 |
+0,82% |
36,900 |
36,990 |
36,590 |
6,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
68,530 |
17.04. / 23:29 |
+0,265 |
+0,39% |
68,010 |
68,990 |
68,265 |
3,71 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
195,070 |
17.04. / 23:14 |
+0,220 |
+0,11% |
195,070 |
199,980 |
194,850 |
1,39 Mio. |
|
|
Fortinet |
A0YEFE |
64,640 |
17.04. / 23:30 |
+0,160 |
+0,25% |
64,640 |
64,900 |
64,480 |
3,28 Mio. |
|
|
Verisk Analytics |
A0YA2M |
222,250 |
17.04. / 23:22 |
+0,150 |
+0,07% |
221,710 |
223,100 |
222,100 |
841.368,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,230 |
17.04. / 23:29 |
+0,090 |
+1,11% |
8,220 |
8,240 |
8,140 |
19,76 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,620 |
17.04. / 23:29 |
-0,020 |
-0,11% |
17,630 |
17,650 |
17,640 |
7,70 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,090 |
17.04. / 23:29 |
-0,060 |
-1,90% |
3,090 |
3,100 |
3,150 |
14,26 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,030 |
17.04. / 22:34 |
-0,070 |
-0,22% |
31,750 |
32,120 |
32,100 |
5,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
66,349 |
17.04. / 23:22 |
-0,101 |
-0,15% |
65,960 |
66,830 |
66,450 |
1,46 Mio. |
|
|
PDD Holdings |
A2JRK6 |
113,410 |
17.04. / 23:22 |
-0,110 |
-0,10% |
113,300 |
113,410 |
113,520 |
4,63 Mio. |
|
|
Comcast Corp |
157484 |
38,980 |
17.04. / 23:20 |
-0,140 |
-0,36% |
39,000 |
39,100 |
39,120 |
20,45 Mio. |
|
|
Cisco Systems |
878841 |
47,780 |
17.04. / 23:29 |
-0,140 |
-0,29% |
47,790 |
47,850 |
47,920 |
14,41 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,260 |
17.04. / 23:29 |
-0,170 |
-0,27% |
63,120 |
63,310 |
63,430 |
8,00 Mio. |
|
|
Electronic Arts |
878372 |
126,310 |
17.04. / 23:22 |
-0,240 |
-0,19% |
126,140 |
126,930 |
126,550 |
1,70 Mio. |
|
|
ON Semiconductor Corp |
930124 |
64,450 |
17.04. / 23:29 |
-0,270 |
-0,42% |
64,490 |
64,710 |
64,720 |
6,83 Mio. |
|
|
Dollar Tree |
A0NFQC |
123,750 |
17.04. / 23:00 |
-0,310 |
-0,25% |
123,750 |
124,410 |
124,060 |
1,86 Mio. |
|
|
Fastenal Company |
887891 |
68,460 |
17.04. / 23:23 |
-0,330 |
-0,48% |
68,040 |
68,990 |
68,790 |
4,22 Mio. |
|
|
Moderna |
A2N9D9 |
103,440 |
17.04. / 23:19 |
-0,350 |
-0,34% |
102,860 |
103,290 |
103,790 |
2,00 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
54,020 |
17.04. / 23:22 |
-0,360 |
-0,66% |
53,580 |
54,490 |
54,380 |
3,57 Mio. |
|
|
Gilead Sciences |
885823 |
66,940 |
17.04. / 23:29 |
-0,370 |
-0,55% |
67,000 |
67,100 |
67,310 |
5,29 Mio. |
|
|
Honeywell International |
870153 |
190,320 |
17.04. / 23:22 |
-0,400 |
-0,21% |
190,180 |
190,790 |
190,720 |
2,42 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,520 |
17.04. / 23:16 |
-0,410 |
-0,60% |
67,400 |
70,000 |
67,930 |
2,54 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,350 |
17.04. / 22:22 |
-0,450 |
-0,94% |
47,180 |
48,300 |
47,800 |
1,24 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,230 |
17.04. / 23:22 |
-0,460 |
-0,84% |
54,060 |
54,670 |
54,690 |
5,93 Mio. |
|
|
Roper Technologies |
883563 |
526,470 |
17.04. / 23:16 |
-0,510 |
-0,10% |
388,660 |
526,650 |
526,980 |
447.849,00 |
|
|
Intel Corp |
855681 |
35,680 |
17.04. / 23:31 |
-0,580 |
-1,60% |
35,560 |
35,620 |
36,260 |
41,16 Mio. |
|
|
CSX Corp |
865857 |
34,140 |
17.04. / 23:27 |
-0,700 |
-2,01% |
34,950 |
35,020 |
34,840 |
24,34 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
85,170 |
17.04. / 23:08 |
-0,710 |
-0,83% |
85,200 |
85,910 |
85,880 |
1,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
256,920 |
17.04. / 22:02 |
-0,770 |
-0,30% |
257,030 |
257,030 |
257,690 |
1,26 Mio. |
|
|
Microchip Technology |
886105 |
85,080 |
17.04. / 23:26 |
-0,850 |
-0,99% |
85,080 |
86,480 |
85,930 |
4,82 Mio. |
|
|
CoStar Group |
922134 |
85,420 |
17.04. / 23:22 |
-0,870 |
-1,01% |
85,420 |
86,000 |
86,290 |
1,24 Mio. |
|
|
Costco Wholesale Corp |
888351 |
714,960 |
17.04. / 23:04 |
-1,010 |
-0,14% |
715,190 |
715,600 |
715,970 |
1,38 Mio. |
|
|
ANSYS |
901492 |
325,770 |
17.04. / 22:02 |
-1,040 |
-0,32% |
325,620 |
325,770 |
326,810 |
214.321,00 |
|
|
Ross Stores |
870053 |
132,760 |
17.04. / 23:22 |
-1,070 |
-0,80% |
132,240 |
133,530 |
133,830 |
2,15 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
393,100 |
17.04. / 23:02 |
-1,070 |
-0,27% |
390,200 |
396,000 |
394,170 |
881.010,00 |
|
|
Constellation Energy Corp |
A3DCXB |
185,370 |
17.04. / 23:28 |
-1,280 |
-0,69% |
185,500 |
186,200 |
186,650 |
3,28 Mio. |
|
|
Automatic Data Processing |
850347 |
242,920 |
17.04. / 23:23 |
-1,290 |
-0,53% |
242,340 |
243,800 |
244,210 |
1,13 Mio. |
|
|
Zscaler |
A2JF28 |
172,960 |
17.04. / 22:35 |
-1,360 |
-0,78% |
173,020 |
173,140 |
174,320 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
168,000 |
17.04. / 23:30 |
-1,380 |
-0,81% |
168,400 |
168,440 |
169,380 |
50,87 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.396,500 |
17.04. / 23:24 |
-1,380 |
-0,10% |
1.398,110 |
1.399,990 |
1.397,880 |
448.606,00 |
|
|
Amgen |
867900 |
264,040 |
17.04. / 23:22 |
-1,600 |
-0,60% |
264,000 |
266,360 |
265,640 |
2,18 Mio. |
|
|
PACCAR |
861114 |
115,910 |
17.04. / 23:21 |
-1,630 |
-1,39% |
114,950 |
119,500 |
117,540 |
2,46 Mio. |
|
|
Tesla |
A1CX3T |
155,470 |
17.04. / 23:31 |
-1,640 |
-1,04% |
154,740 |
154,780 |
157,110 |
82,34 Mio. |
|
|
Adobe |
871981 |
474,570 |
17.04. / 23:27 |
-1,650 |
-0,35% |
474,660 |
477,000 |
476,220 |
2,03 Mio. |
|
|
Analog Devices |
862485 |
189,430 |
17.04. / 23:30 |
-1,800 |
-0,94% |
189,430 |
191,450 |
191,230 |
2,76 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,460 |
17.04. / 23:17 |
-1,820 |
-2,67% |
66,480 |
66,830 |
68,280 |
9,75 Mio. |
|
|
Texas Instruments |
852654 |
165,700 |
17.04. / 23:30 |
-1,890 |
-1,13% |
165,700 |
166,990 |
167,590 |
4,56 Mio. |
|
|
Paychex |
868284 |
119,140 |
17.04. / 22:00 |
-2,000 |
-1,65% |
119,000 |
126,700 |
121,140 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Trade Desk (The) |
A2ARCV |
80,130 |
17.04. / 23:26 |
-2,000 |
-2,44% |
80,130 |
80,250 |
82,130 |
1,86 Mio. |
|
|
Amazon.com |
906866 |
181,230 |
17.04. / 23:30 |
-2,090 |
-1,14% |
181,060 |
181,150 |
183,320 |
31,33 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,140 |
17.04. / 23:22 |
-2,310 |
-1,59% |
142,980 |
143,810 |
145,450 |
1,53 Mio. |
|
|
DexCom |
A0D9T1 |
133,860 |
17.04. / 23:16 |
-2,660 |
-1,95% |
133,500 |
136,000 |
136,520 |
3,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
201,150 |
17.04. / 22:10 |
-2,800 |
-1,37% |
199,000 |
201,250 |
203,950 |
1,58 Mio. |
|
|
Microsoft Corp |
870747 |
411,730 |
17.04. / 23:30 |
-2,850 |
-0,69% |
411,550 |
411,700 |
414,580 |
15,84 Mio. |
|
|
DoorDash |
A2QHEA |
130,880 |
17.04. / 23:16 |
-2,960 |
-2,21% |
130,900 |
131,400 |
133,840 |
2,55 Mio. |
|
|
Biogen |
789617 |
192,100 |
17.04. / 23:03 |
-3,050 |
-1,56% |
191,110 |
195,890 |
195,150 |
1,32 Mio. |
|
|
CDW Corp |
A1W0KL |
236,780 |
17.04. / 23:22 |
-3,230 |
-1,35% |
236,100 |
237,790 |
240,010 |
956.509,00 |
|
|
Datadog |
A2PSFR |
123,520 |
17.04. / 22:47 |
-3,430 |
-2,70% |
123,350 |
123,700 |
126,950 |
3,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
226,830 |
17.04. / 23:06 |
-3,850 |
-1,67% |
226,920 |
228,000 |
230,680 |
1,97 Mio. |
|
|
Netflix |
552484 |
613,610 |
17.04. / 23:31 |
-3,910 |
-0,63% |
614,500 |
615,400 |
617,520 |
3,31 Mio. |
|
|
QUALCOMM |
883121 |
164,320 |
17.04. / 23:30 |
-4,260 |
-2,53% |
164,430 |
164,990 |
168,580 |
8,08 Mio. |
|
|
Intuitive Surgical |
888024 |
374,170 |
17.04. / 23:30 |
-4,380 |
-1,16% |
371,000 |
380,000 |
378,550 |
1,63 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
293,690 |
17.04. / 23:24 |
-5,460 |
-1,83% |
293,050 |
293,770 |
299,150 |
2,29 Mio. |
|
|
Micron Technology |
869020 |
116,280 |
17.04. / 23:31 |
-5,490 |
-4,51% |
116,390 |
116,560 |
121,770 |
25,39 Mio. |
|
|
Meta Platforms |
A1JWVX |
494,050 |
17.04. / 23:31 |
-5,710 |
-1,14% |
493,800 |
494,200 |
499,760 |
12,18 Mio. |
|
|
MongoDB |
A2DYB1 |
342,750 |
17.04. / 23:28 |
-7,050 |
-2,02% |
340,000 |
343,130 |
349,800 |
912.476,00 |
|
|
Marriott International |
913070 |
238,460 |
17.04. / 22:16 |
-7,160 |
-2,92% |
238,250 |
238,900 |
245,620 |
2,68 Mio. |
|
|
Cadence Design Systems |
873567 |
293,620 |
17.04. / 23:29 |
-7,190 |
-2,39% |
293,710 |
296,000 |
300,810 |
1,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
154,020 |
17.04. / 23:31 |
-9,440 |
-5,78% |
154,200 |
154,240 |
163,460 |
75,83 Mio. |
|
|
Applied Materials |
865177 |
199,880 |
17.04. / 23:28 |
-9,600 |
-4,58% |
199,730 |
200,960 |
209,480 |
6,35 Mio. |
|
|
Old Dominion Freight Line |
923655 |
210,810 |
17.04. / 22:32 |
-9,670 |
-4,39% |
211,460 |
216,170 |
220,480 |
2,48 Mio. |
|
|
IDEXX Laboratories |
888210 |
477,840 |
17.04. / 23:22 |
-11,730 |
-2,40% |
477,410 |
479,820 |
489,570 |
533.255,00 |
|
|
Autodesk |
869964 |
214,920 |
17.04. / 23:24 |
-13,320 |
-5,84% |
214,500 |
218,450 |
228,240 |
6,36 Mio. |
|
|
Synopsys |
883703 |
527,405 |
17.04. / 23:31 |
-13,685 |
-2,53% |
527,620 |
530,980 |
541,090 |
1,12 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.439,320 |
17.04. / 23:22 |
-28,450 |
-0,82% |
3.444,000 |
3.585,000 |
3.467,770 |
170.864,00 |
|
|
NVIDIA Corp |
918422 |
840,240 |
17.04. / 23:31 |
-33,910 |
-3,88% |
846,000 |
846,200 |
874,150 |
49,42 Mio. |
|
|
KLA Corp |
865884 |
658,980 |
17.04. / 23:28 |
-34,330 |
-4,95% |
659,010 |
685,000 |
693,310 |
1,19 Mio. |
|
|
Broadcom |
A2JG9Z |
1.282,900 |
17.04. / 23:30 |
-46,160 |
-3,47% |
1.283,210 |
1.294,000 |
1.329,060 |
2,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
911,430 |
17.04. / 23:17 |
-51,800 |
-5,38% |
914,060 |
918,500 |
963,230 |
1,67 Mio. |
|
|
ASML Holding NV |
A1J85V |
907,610 |
17.04. / 23:29 |
-69,310 |
-7,09% |
908,500 |
911,000 |
976,920 |
3,77 Mio. |
|