NameName | Aktuell | Börse | Diff. | Diff. %Diff. % | Datum | Zeit | Tages-Vol.Tages-Vol. | ||||
---|---|---|---|---|---|---|---|---|---|---|---|
|
Adobe | 474,45 | Nasdaq | -1,77 | -0,37 % | 17.04. | 22:00 | 967,11 Mio. | |||
|
Advanced Micro Devices | 154,02 | Nasdaq | -9,44 | -5,78 % | 17.04. | 22:00 | 11,95 Mrd. | |||
|
Airbnb A | 158,37 | Nasdaq | +1,71 | +1,09 % | 17.04. | 22:00 | 616,94 Mio. | |||
|
Alphabet A | 155,47 | Nasdaq | +1,07 | +0,69 % | 17.04. | 22:00 | 3,39 Mrd. | |||
|
Alphabet C | 156,88 | Nasdaq | +0,88 | +0,56 % | 17.04. | 22:00 | 2,55 Mrd. | |||
|
Amazon.com | 181,28 | Nasdaq | -2,04 | -1,11 % | 17.04. | 22:00 | 5,70 Mrd. | |||
|
American Electric Power | 81,24 | Nasdaq | +1,73 | +2,18 % | 17.04. | 22:00 | 185,09 Mio. | |||
|
Amgen | 264,07 | Nasdaq | -1,57 | -0,59 % | 17.04. | 22:00 | 576,79 Mio. | |||
|
Analog Devices | 189,43 | Nasdaq | -1,80 | -0,94 % | 17.04. | 22:00 | 525,25 Mio. | |||
|
Ansys | 325,62 | Nasdaq | -1,19 | -0,36 % | 17.04. | 22:00 | 69,97 Mio. | |||
|
Apple | 168,00 | Nasdaq | -1,38 | -0,81 % | 17.04. | 22:00 | 8,59 Mrd. | |||
|
Applied Materials | 199,89 | Nasdaq | -9,59 | -4,58 % | 17.04. | 22:00 | 1,28 Mrd. | |||
|
ASML ADR | 907,61 | Nasdaq | -69,31 | -7,09 % | 17.04. | 22:00 | 3,44 Mrd. | |||
|
Astrazeneca ADR | 68,53 | Nasdaq | +0,27 | +0,39 % | 17.04. | 22:00 | 254,06 Mio. | |||
|
Atlassian A | 195,07 | Nasdaq | +0,22 | +0,11 % | 17.04. | 22:00 | 272,72 Mio. | |||
|
Autodesk | 214,92 | Nasdaq | -13,32 | -5,84 % | 17.04. | 22:00 | 1,36 Mrd. | |||
|
Automatic Data Process | 242,90 | Nasdaq | -1,31 | -0,54 % | 17.04. | 22:00 | 273,88 Mio. | |||
|
Baker Hughes 'A' | 32,02 | Nasdaq | -0,08 | -0,25 % | 17.04. | 22:00 | 180,40 Mio. | |||
|
Biogen Idec | 192,16 | Nasdaq | -2,99 | -1,53 % | 17.04. | 22:00 | 255,35 Mio. | |||
|
Booking Holdings | 3.443,91 | Nasdaq | -23,86 | -0,69 % | 17.04. | 22:00 | 590,17 Mio. | |||
|
Broadcom | 1.282,63 | Nasdaq | -46,43 | -3,49 % | 17.04. | 22:00 | 3,21 Mrd. | |||
|
Cadence Design Systems | 293,71 | Nasdaq | -7,10 | -2,36 % | 17.04. | 22:00 | 333,81 Mio. | |||
|
CDW Corp. | 236,78 | Nasdaq | -3,23 | -1,35 % | 17.04. | 22:00 | 227,12 Mio. | |||
|
Charter Communications | 258,03 | Nasdaq | +0,46 | +0,18 % | 17.04. | 22:00 | 259,00 Mio. | |||
|
Cintas | 668,51 | Nasdaq | +1,95 | +0,29 % | 17.04. | 22:00 | 197,83 Mio. | |||
|
Cisco Systems | 47,79 | Nasdaq | -0,13 | -0,27 % | 17.04. | 22:00 | 689,20 Mio. | |||
|
Coca-Cola European Partn.. | 66,35 | Nasdaq | -0,10 | -0,15 % | 17.04. | 22:00 | 96,80 Mio. | |||
|
Cognizant Technology Sol.. | 67,54 | Nasdaq | -0,39 | -0,57 % | 17.04. | 22:00 | 171,95 Mio. | |||
|
Comcast A | 38,99 | Nasdaq | -0,13 | -0,33 % | 17.04. | 22:00 | 798,24 Mio. | |||
|
Constellation Energy | 185,40 | Nasdaq | -1,25 | -0,67 % | 17.04. | 22:00 | 607,65 Mio. | |||
|
Copart | 54,02 | Nasdaq | -0,36 | -0,66 % | 17.04. | 22:00 | 193,16 Mio. | |||
|
CoStar Group | 85,46 | Nasdaq | -0,83 | -0,96 % | 17.04. | 22:00 | 106,55 Mio. | |||
|
Costco Wholesale | 715,19 | Nasdaq | -0,78 | -0,11 % | 17.04. | 22:00 | 984,30 Mio. | |||
|
Crowdstrike Holdings A | 293,69 | Nasdaq | -5,46 | -1,83 % | 17.04. | 22:00 | 675,53 Mio. | |||
|
CSX | 34,16 | Nasdaq | -0,68 | -1,95 % | 17.04. | 22:00 | 834,23 Mio. | |||
|
Datadog A | 123,55 | Nasdaq | -3,40 | -2,68 % | 17.04. | 22:00 | 434,67 Mio. | |||
|
DexCom | 133,86 | Nasdaq | -2,66 | -1,95 % | 17.04. | 22:00 | 432,06 Mio. | |||
|
Diamondback Energy | 201,15 | Nasdaq | -2,80 | -1,37 % | 17.04. | 22:00 | 318,28 Mio. | |||
|
Dollar Tree | 123,75 | Nasdaq | -0,31 | -0,25 % | 17.04. | 22:00 | 230,80 Mio. | |||
|
DoorDash A | 130,90 | Nasdaq | -2,94 | -2,20 % | 17.04. | 22:00 | 335,56 Mio. | |||
|
Electronic Arts | 126,31 | Nasdaq | -0,24 | -0,19 % | 17.04. | 22:00 | 215,17 Mio. | |||
|
Exelon | 36,42 | Nasdaq | +0,67 | +1,87 % | 17.04. | 22:00 | 171,03 Mio. | |||
|
Fastenal | 68,48 | Nasdaq | -0,31 | -0,45 % | 17.04. | 22:00 | 288,76 Mio. | |||
|
Fortinet | 64,66 | Nasdaq | +0,18 | +0,28 % | 17.04. | 22:00 | 212,62 Mio. | |||
|
GE HealthCare Technologies | 85,19 | Nasdaq | -0,69 | -0,80 % | 17.04. | 22:00 | 146,20 Mio. | |||
|
Gilead Sciences | 66,93 | Nasdaq | -0,38 | -0,56 % | 17.04. | 22:00 | 354,83 Mio. | |||
|
GlobalFoundries | 47,36 | Nasdaq | -0,44 | -0,92 % | 17.04. | 22:00 | 59,06 Mio. | |||
|
Honeywell International | 190,36 | Nasdaq | -0,36 | -0,19 % | 17.04. | 22:00 | 462,08 Mio. | |||
|
IDEXX Laboratories | 478,24 | Nasdaq | -11,33 | -2,31 % | 17.04. | 22:00 | 256,18 Mio. | |||
|
Illumina | 118,29 | Nasdaq | +0,60 | +0,51 % | 17.04. | 22:00 | 221,67 Mio. | |||
|
Intel | 35,68 | Nasdaq | -0,58 | -1,60 % | 17.04. | 22:00 | 1,47 Mrd. | |||
|
Intuit | 613,21 | Nasdaq | +1,72 | +0,28 % | 17.04. | 22:00 | 685,48 Mio. | |||
|
Intuitive Surgical | 374,17 | Nasdaq | -4,38 | -1,16 % | 17.04. | 22:00 | 608,88 Mio. | |||
|
Keurig Dr Pepper | 30,88 | Nasdaq | +0,44 | +1,45 % | 17.04. | 22:00 | 308,35 Mio. | |||
|
KLA Corp. | 658,98 | Nasdaq | -34,33 | -4,95 % | 17.04. | 22:00 | 792,55 Mio. | |||
|
Kraft Heinz | 36,90 | Nasdaq | +0,31 | +0,85 % | 17.04. | 22:00 | 227,06 Mio. | |||
|
Lam Research | 912,26 | Nasdaq | -50,97 | -5,29 % | 17.04. | 22:00 | 1,54 Mrd. | |||
|
Linde | 446,79 | Nasdaq | +1,01 | +0,23 % | 17.04. | 22:00 | 543,29 Mio. | |||
|
Lululemon Athletica | 344,86 | Nasdaq | +5,88 | +1,73 % | 17.04. | 22:00 | 738,58 Mio. | |||
|
Marriott International A | 238,46 | Nasdaq | -7,16 | -2,92 % | 17.04. | 22:00 | 642,88 Mio. | |||
|
Marvell Technology | 66,48 | Nasdaq | -1,80 | -2,64 % | 17.04. | 22:00 | 653,06 Mio. | |||
|
Mercadolibre | 1.397,86 | Nasdaq | -0,02 | -0,00 % | 17.04. | 22:00 | 627,22 Mio. | |||
|
Meta Platforms A | 494,17 | Nasdaq | -5,59 | -1,12 % | 17.04. | 22:00 | 6,03 Mrd. | |||
|
Microchip Technology | 85,07 | Nasdaq | -0,86 | -1,00 % | 17.04. | 22:00 | 411,41 Mio. | |||
|
Micron Technology | 116,33 | Nasdaq | -5,44 | -4,47 % | 17.04. | 22:00 | 3,00 Mrd. | |||
|
Microsoft | 411,84 | Nasdaq | -2,74 | -0,66 % | 17.04. | 22:00 | 6,54 Mrd. | |||
|
Moderna | 103,44 | Nasdaq | -0,35 | -0,34 % | 17.04. | 22:00 | 206,89 Mio. | |||
|
Mondelez International | 66,51 | Nasdaq | +0,53 | +0,80 % | 17.04. | 22:00 | 448,14 Mio. | |||
|
MongoDB A | 342,75 | Nasdaq | -7,05 | -2,02 % | 17.04. | 22:00 | 316,19 Mio. | |||
|
Monster Beverage | 54,23 | Nasdaq | -0,46 | -0,84 % | 17.04. | 22:00 | 322,31 Mio. | |||
|
Netflix | 613,69 | Nasdaq | -3,83 | -0,62 % | 17.04. | 22:00 | 2,03 Mrd. | |||
|
NVIDIA | 840,35 | Nasdaq | -33,80 | -3,87 % | 17.04. | 22:00 | 42,28 Mrd. | |||
|
NXP Semiconductors NV | 226,92 | Nasdaq | -3,76 | -1,63 % | 17.04. | 22:00 | 448,30 Mio. | |||
|
O'Reilly Auto | 1.094,80 | Nasdaq | +5,29 | +0,49 % | 17.04. | 22:00 | 359,70 Mio. | |||
|
Old Dominion Freight Line | 210,81 | Nasdaq | -9,67 | -4,39 % | 17.04. | 22:00 | 522,11 Mio. | |||
|
ON Semiconductor | 64,47 | Nasdaq | -0,25 | -0,39 % | 17.04. | 22:00 | 441,09 Mio. | |||
|
Paccar | 115,93 | Nasdaq | -1,61 | -1,37 % | 17.04. | 22:00 | 285,49 Mio. | |||
|
Palo Alto Networks | 277,33 | Nasdaq | +2,31 | +0,84 % | 17.04. | 22:00 | 878,44 Mio. | |||
|
Paychex | 119,14 | Nasdaq | -2,00 | -1,65 % | 17.04. | 22:00 | 272,85 Mio. | |||
|
PayPal Holdings | 63,26 | Nasdaq | -0,17 | -0,27 % | 17.04. | 22:00 | 505,70 Mio. | |||
|
PepsiCo | 169,48 | Nasdaq | +1,98 | +1,18 % | 17.04. | 22:00 | 687,79 Mio. | |||
|
PINDUODUO INC. SP.ADR/4 | 113,43 | Nasdaq | -0,09 | -0,08 % | 17.04. | 22:00 | 525,08 Mio. | |||
|
Qualcomm | 164,32 | Nasdaq | -4,26 | -2,53 % | 17.04. | 22:00 | 1,34 Mrd. | |||
|
Regeneron Pharmaceuticals | 901,19 | Nasdaq | +7,05 | +0,79 % | 17.04. | 22:00 | 424,03 Mio. | |||
|
Roper Technologies | 526,47 | Nasdaq | -0,51 | -0,10 % | 17.04. | 22:00 | 236,07 Mio. | |||
|
Ross Stores | 132,79 | Nasdaq | -1,04 | -0,78 % | 17.04. | 22:00 | 286,06 Mio. | |||
|
Sirius XM | 3,10 | Nasdaq | -0,05 | -1,59 % | 17.04. | 22:00 | 44,53 Mio. | |||
|
Starbucks | 86,21 | Nasdaq | +0,79 | +0,92 % | 17.04. | 22:00 | 590,84 Mio. | |||
|
Synopsys | 527,58 | Nasdaq | -13,51 | -2,50 % | 17.04. | 22:00 | 597,53 Mio. | |||
|
T-Mobile US | 160,09 | Nasdaq | +0,30 | +0,19 % | 17.04. | 22:00 | 655,65 Mio. | |||
|
Take-Two Interactive Sof.. | 143,16 | Nasdaq | -2,29 | -1,57 % | 17.04. | 22:00 | 220,93 Mio. | |||
|
Tesla | 155,45 | Nasdaq | -1,66 | -1,06 % | 17.04. | 22:00 | 12,83 Mrd. | |||
|
Texas Instruments | 165,70 | Nasdaq | -1,89 | -1,13 % | 17.04. | 22:00 | 759,17 Mio. | |||
|
The Trade Desk A | 80,13 | Nasdaq | -2,00 | -2,44 % | 17.04. | 22:00 | 150,46 Mio. | |||
|
Verisk Analytics | 222,25 | Nasdaq | +0,15 | +0,07 % | 17.04. | 22:00 | 186,75 Mio. | |||
|
Vertex Pharmaceuticals | 393,10 | Nasdaq | -1,07 | -0,27 % | 17.04. | 22:00 | 347,07 Mio. | |||
|
Walgreens Boots Alliance | 17,63 | Nasdaq | -0,01 | -0,06 % | 17.04. | 22:00 | 135,93 Mio. | |||
|
Warner Bros. Discovery 'A' | 8,23 | Nasdaq | +0,09 | +1,11 % | 17.04. | 22:00 | 163,10 Mio. | |||
|
Workday | 257,02 | Nasdaq | -0,67 | -0,26 % | 17.04. | 22:00 | 324,97 Mio. | |||
|
Xcel Energy | 53,19 | Nasdaq | +0,66 | +1,26 % | 17.04. | 22:00 | 208,16 Mio. | |||
|
ZSCALER INC. DL-,001 | 172,96 | Nasdaq | -1,36 | -0,78 % | 17.04. | 22:00 | 225,79 Mio. |