| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.623,39 |
23.05. |
-81,81 |
-0,44% |
- |
- |
18.623,39 |
0,00 |
|
|
Adobe |
871981 |
483,310 |
23.05. / 23:29 |
-0,620 |
-0,13% |
483,000 |
484,000 |
483,310 |
2,22 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,430 |
23.05. / 23:31 |
-5,090 |
-3,08% |
160,600 |
160,750 |
160,430 |
91,89 Mio. |
|
|
Airbnb |
A2QG35 |
141,040 |
23.05. / 23:27 |
-1,670 |
-1,17% |
141,050 |
141,150 |
141,040 |
3,90 Mio. |
|
|
Alphabet |
A14Y6F |
173,550 |
23.05. / 23:30 |
-2,830 |
-1,60% |
173,800 |
174,020 |
173,550 |
21,02 Mio. |
|
|
Alphabet |
A14Y6H |
175,060 |
23.05. / 23:30 |
-2,940 |
-1,65% |
175,320 |
175,500 |
175,060 |
14,93 Mio. |
|
|
Amazon.com |
906866 |
181,050 |
23.05. / 23:29 |
-2,086 |
-1,14% |
181,100 |
181,150 |
181,050 |
33,67 Mio. |
|
|
American Electric Power Compan |
850222 |
89,280 |
23.05. / 23:26 |
-2,200 |
-2,40% |
88,880 |
89,700 |
89,280 |
2,18 Mio. |
|
|
Amgen |
867900 |
306,500 |
23.05. / 23:28 |
-2,910 |
-0,94% |
306,610 |
307,900 |
306,500 |
2,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,560 |
23.05. / 23:15 |
-5,600 |
-2,33% |
234,560 |
236,500 |
234,560 |
5,58 Mio. |
|
|
ANSYS |
901492 |
328,180 |
23.05. / 23:19 |
+1,820 |
+0,56% |
325,900 |
335,870 |
328,180 |
562.899,00 |
|
|
Apple |
865985 |
186,880 |
23.05. / 23:31 |
-4,020 |
-2,11% |
187,100 |
187,280 |
186,880 |
51,01 Mio. |
|
|
Applied Materials |
865177 |
217,950 |
23.05. / 23:29 |
-0,200 |
-0,09% |
217,950 |
219,650 |
217,950 |
5,81 Mio. |
|
|
ASML Holding NV |
A1J85V |
934,250 |
23.05. / 23:25 |
+11,920 |
+1,29% |
923,020 |
939,000 |
934,250 |
1,36 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,180 |
23.05. / 23:13 |
-0,620 |
-0,79% |
78,190 |
78,870 |
78,180 |
3,61 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,180 |
23.05. / 23:26 |
-0,620 |
-0,35% |
173,000 |
182,000 |
174,180 |
1,06 Mio. |
|
|
Autodesk |
869964 |
215,160 |
23.05. / 23:19 |
-4,800 |
-2,18% |
215,000 |
216,580 |
215,160 |
1,76 Mio. |
|
|
Automatic Data Processing |
850347 |
251,490 |
23.05. / 23:25 |
-2,530 |
-1,00% |
249,370 |
251,880 |
251,490 |
1,10 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,810 |
23.05. / 23:06 |
-0,280 |
-0,87% |
31,700 |
32,380 |
31,810 |
4,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
218,060 |
23.05. / 23:11 |
-7,150 |
-3,17% |
218,100 |
226,630 |
218,060 |
1,07 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.752,680 |
23.05. / 23:09 |
-72,420 |
-1,89% |
3.710,000 |
3.894,000 |
3.752,680 |
218.731,00 |
|
|
Broadcom |
A2JG9Z |
1.393,290 |
23.05. / 23:24 |
+1,050 |
+0,08% |
1.393,290 |
1.396,000 |
1.393,290 |
3,10 Mio. |
|
|
Cadence Design Systems |
873567 |
294,690 |
23.05. / 23:11 |
+1,850 |
+0,63% |
293,500 |
298,000 |
294,690 |
1,87 Mio. |
|
|
CDW Corp |
A1W0KL |
231,570 |
23.05. / 23:21 |
-4,700 |
-1,99% |
219,500 |
370,620 |
231,570 |
908.041,00 |
|
|
Charter Communications |
A2AJX9 |
268,410 |
23.05. / 23:19 |
-2,680 |
-0,99% |
268,500 |
274,960 |
268,410 |
1,08 Mio. |
|
|
Cintas Corp |
880205 |
696,070 |
23.05. / 23:31 |
-5,720 |
-0,82% |
658,650 |
694,050 |
696,070 |
510.641,00 |
|
|
Cisco Systems |
878841 |
46,600 |
23.05. / 23:29 |
-0,830 |
-1,75% |
46,600 |
46,660 |
46,600 |
18,84 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,935 |
23.05. / 23:06 |
-0,315 |
-0,43% |
72,490 |
73,390 |
72,935 |
1,13 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,470 |
23.05. / 23:06 |
-0,580 |
-0,84% |
67,600 |
69,900 |
68,470 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,680 |
23.05. / 23:30 |
-0,210 |
-0,54% |
38,690 |
39,150 |
38,680 |
16,08 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
221,160 |
23.05. / 23:26 |
+1,050 |
+0,48% |
222,500 |
223,500 |
221,160 |
2,66 Mio. |
|
|
Copart |
893807 |
53,520 |
23.05. / 22:50 |
-0,430 |
-0,80% |
53,000 |
53,500 |
53,520 |
3,31 Mio. |
|
|
CoStar Group |
922134 |
85,690 |
23.05. / 23:06 |
-1,500 |
-1,72% |
84,500 |
88,300 |
85,690 |
1,61 Mio. |
|
|
Costco Wholesale Corp |
888351 |
796,340 |
23.05. / 23:18 |
-5,520 |
-0,69% |
796,500 |
798,690 |
796,340 |
1,52 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
342,350 |
23.05. / 23:27 |
-3,070 |
-0,89% |
342,360 |
343,500 |
342,350 |
1,84 Mio. |
|
|
CSX Corp |
865857 |
33,500 |
23.05. / 23:30 |
-0,510 |
-1,50% |
33,500 |
33,850 |
33,500 |
12,45 Mio. |
|
|
Datadog |
A2PSFR |
122,120 |
23.05. / 23:30 |
-0,630 |
-0,51% |
122,000 |
123,400 |
122,120 |
2,70 Mio. |
|
|
DexCom |
A0D9T1 |
125,600 |
23.05. / 23:06 |
-4,930 |
-3,78% |
125,000 |
128,500 |
125,600 |
1,99 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
191,960 |
23.05. / 23:17 |
-0,380 |
-0,20% |
191,960 |
193,050 |
191,960 |
1,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
114,600 |
23.05. / 23:05 |
+0,830 |
+0,73% |
114,600 |
114,700 |
114,600 |
2,97 Mio. |
|
|
DoorDash |
A2QHEA |
110,390 |
23.05. / 23:06 |
-1,240 |
-1,11% |
110,100 |
111,000 |
110,390 |
3,59 Mio. |
|
|
Electronic Arts |
878372 |
134,400 |
23.05. / 22:47 |
-0,740 |
-0,55% |
132,850 |
135,800 |
134,400 |
3,88 Mio. |
|
|
Exelon Corp |
852011 |
37,030 |
23.05. / 23:16 |
-0,870 |
-2,30% |
36,700 |
37,150 |
37,030 |
4,69 Mio. |
|
|
Fastenal Company |
887891 |
65,800 |
23.05. / 22:19 |
-0,860 |
-1,29% |
65,420 |
66,280 |
65,800 |
2,48 Mio. |
|
|
Fortinet |
A0YEFE |
60,930 |
23.05. / 23:23 |
-0,640 |
-1,04% |
60,810 |
61,180 |
60,930 |
3,71 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,330 |
23.05. / 23:26 |
-1,290 |
-1,60% |
79,100 |
79,700 |
79,330 |
2,04 Mio. |
|
|
Gilead Sciences |
885823 |
66,170 |
23.05. / 23:29 |
-1,630 |
-2,40% |
66,170 |
67,020 |
66,170 |
5,63 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,490 |
23.05. / 23:24 |
-4,720 |
-8,55% |
50,130 |
50,690 |
50,490 |
12,35 Mio. |
|
|
Honeywell International |
870153 |
199,390 |
23.05. / 23:06 |
-3,410 |
-1,68% |
199,600 |
202,000 |
199,390 |
2,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
516,100 |
23.05. / 23:24 |
-1,840 |
-0,36% |
514,820 |
517,450 |
516,100 |
503.767,00 |
|
|
Illumina |
927079 |
105,850 |
23.05. / 22:21 |
-1,540 |
-1,43% |
104,350 |
108,000 |
105,850 |
1,69 Mio. |
|
|
Intel Corp |
855681 |
30,080 |
23.05. / 23:31 |
-1,340 |
-4,26% |
30,090 |
30,100 |
30,080 |
62,01 Mio. |
|
|
Intuit |
886053 |
662,260 |
23.05. / 23:30 |
-8,010 |
-1,19% |
619,500 |
620,500 |
662,260 |
1,89 Mio. |
|
|
Intuitive Surgical |
888024 |
398,390 |
23.05. / 23:06 |
-2,510 |
-0,63% |
390,000 |
405,300 |
398,390 |
1,19 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,980 |
23.05. / 23:06 |
-0,290 |
-0,85% |
33,700 |
34,320 |
33,980 |
4,48 Mio. |
|
|
KLA Corp |
865884 |
765,100 |
23.05. / 23:28 |
-6,610 |
-0,86% |
751,680 |
787,070 |
765,100 |
828.916,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,800 |
23.05. / 23:13 |
-0,580 |
-1,59% |
35,850 |
35,950 |
35,800 |
5,34 Mio. |
|
|
Lam Research Corp |
869686 |
958,130 |
23.05. / 23:25 |
-7,640 |
-0,79% |
952,100 |
959,500 |
958,130 |
1,06 Mio. |
|
|
lululemon athletica |
A0MXBY |
299,735 |
23.05. / 23:30 |
+0,105 |
+0,04% |
299,150 |
300,500 |
299,735 |
3,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,060 |
23.05. / 23:10 |
-4,100 |
-1,74% |
231,100 |
233,110 |
232,060 |
1,65 Mio. |
|
|
Marvell Technology |
A3CNLD |
75,020 |
23.05. / 23:27 |
+1,340 |
+1,82% |
74,300 |
75,200 |
75,020 |
15,62 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.707,400 |
23.05. / 23:30 |
-29,380 |
-1,69% |
1.708,110 |
1.729,000 |
1.707,400 |
368.381,00 |
|
|
Meta Platforms |
A1JWVX |
465,780 |
23.05. / 23:29 |
-2,000 |
-0,43% |
466,130 |
466,300 |
465,780 |
11,75 Mio. |
|
|
Microchip Technology |
886105 |
98,140 |
23.05. / 22:50 |
-1,350 |
-1,36% |
99,080 |
99,660 |
98,140 |
7,34 Mio. |
|
|
Micron Technology |
869020 |
126,270 |
23.05. / 23:29 |
-0,010 |
-0,01% |
127,700 |
127,930 |
126,270 |
20,75 Mio. |
|
|
Microsoft Corp |
870747 |
427,000 |
23.05. / 23:31 |
-3,520 |
-0,82% |
426,550 |
427,090 |
427,000 |
17,21 Mio. |
|
|
Moderna |
A2N9D9 |
164,010 |
23.05. / 23:31 |
+0,680 |
+0,42% |
163,700 |
164,400 |
164,010 |
7,12 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,850 |
23.05. / 23:06 |
-1,370 |
-1,95% |
68,660 |
69,520 |
68,850 |
4,53 Mio. |
|
|
MongoDB |
A2DYB1 |
355,180 |
23.05. / 23:28 |
-6,100 |
-1,69% |
353,950 |
355,000 |
355,180 |
1,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
52,640 |
23.05. / 23:27 |
-0,460 |
-0,87% |
52,800 |
52,950 |
52,640 |
6,98 Mio. |
|
|
Netflix |
552484 |
635,670 |
23.05. / 23:30 |
-4,800 |
-0,75% |
634,450 |
637,000 |
635,670 |
2,31 Mio. |
|
|
NVIDIA Corp |
918422 |
1.037,990 |
23.05. / 23:31 |
+88,490 |
+9,32% |
1.035,100 |
1.035,700 |
1.037,990 |
83,51 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,720 |
23.05. / 23:14 |
-6,110 |
-2,19% |
275,000 |
277,000 |
272,720 |
2,33 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
975,870 |
23.05. / 22:07 |
-15,570 |
-1,57% |
950,000 |
1.050,000 |
975,870 |
526.129,00 |
|
|
Old Dominion Freight Line |
923655 |
171,570 |
23.05. / 22:19 |
-0,920 |
-0,53% |
171,510 |
178,000 |
171,570 |
2,00 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,650 |
23.05. / 23:05 |
-4,640 |
-6,08% |
71,650 |
72,390 |
71,650 |
9,59 Mio. |
|
|
PACCAR |
861114 |
108,870 |
23.05. / 23:28 |
+0,540 |
+0,50% |
108,330 |
109,430 |
108,870 |
2,37 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
311,440 |
23.05. / 23:17 |
+2,860 |
+0,93% |
311,430 |
312,000 |
311,440 |
3,90 Mio. |
|
|
Paychex |
868284 |
125,660 |
23.05. / 23:06 |
-1,320 |
-1,04% |
125,060 |
126,280 |
125,660 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
61,580 |
23.05. / 23:31 |
-0,610 |
-0,98% |
61,400 |
61,730 |
61,580 |
10,53 Mio. |
|
|
PDD Holdings |
A2JRK6 |
153,630 |
23.05. / 23:31 |
+6,540 |
+4,45% |
154,600 |
154,810 |
153,630 |
21,41 Mio. |
|
|
PepsiCo |
851995 |
179,270 |
23.05. / 23:24 |
-2,820 |
-1,55% |
179,410 |
179,680 |
179,270 |
4,01 Mio. |
|
|
QUALCOMM |
883121 |
201,760 |
23.05. / 23:29 |
-1,170 |
-0,58% |
202,180 |
202,600 |
201,760 |
14,48 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
980,570 |
23.05. / 23:06 |
-3,230 |
-0,33% |
975,000 |
1.104,000 |
980,570 |
315.734,00 |
|
|
Roper Technologies |
883563 |
544,620 |
23.05. / 22:13 |
-2,830 |
-0,52% |
532,590 |
554,000 |
544,620 |
529.457,00 |
|
|
Ross Stores |
870053 |
131,860 |
23.05. / 23:29 |
+0,350 |
+0,27% |
141,300 |
142,500 |
131,860 |
3,91 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
23.05. / 23:30 |
-0,070 |
-2,50% |
2,730 |
2,750 |
2,730 |
33,80 Mio. |
|
|
Starbucks Corp |
884437 |
78,305 |
23.05. / 23:29 |
-2,415 |
-2,99% |
78,300 |
78,450 |
78,305 |
15,84 Mio. |
|
|
Synopsys |
883703 |
586,300 |
23.05. / 23:19 |
+13,170 |
+2,30% |
570,000 |
592,500 |
586,300 |
1,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,970 |
23.05. / 23:04 |
-0,530 |
-0,32% |
164,970 |
165,690 |
164,970 |
3,63 Mio. |
|
|
Take-Two Interactive Software |
914508 |
152,330 |
23.05. / 22:18 |
+1,720 |
+1,14% |
150,000 |
153,200 |
152,330 |
2,27 Mio. |
|
|
Tesla |
A1CX3T |
173,740 |
23.05. / 23:31 |
-6,370 |
-3,54% |
174,530 |
174,580 |
173,740 |
71,98 Mio. |
|
|
Texas Instruments |
852654 |
197,290 |
23.05. / 23:28 |
-5,250 |
-2,59% |
197,000 |
199,140 |
197,290 |
7,13 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,510 |
23.05. / 23:28 |
-2,810 |
-2,95% |
92,180 |
92,980 |
92,510 |
2,54 Mio. |
|
|
Verisk Analytics |
A0YA2M |
249,250 |
23.05. / 23:06 |
-4,390 |
-1,73% |
242,870 |
252,630 |
249,250 |
894.561,00 |
|
|
Vertex Pharmaceuticals |
882807 |
450,800 |
23.05. / 23:27 |
+3,270 |
+0,73% |
451,500 |
465,730 |
450,800 |
1,55 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,950 |
23.05. / 23:29 |
-0,520 |
-3,16% |
16,020 |
16,040 |
15,950 |
16,01 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,700 |
23.05. / 23:31 |
-0,380 |
-4,71% |
7,690 |
7,720 |
7,700 |
37,92 Mio. |
|
|
Workday |
A1J39P |
260,900 |
23.05. / 23:31 |
+1,020 |
+0,39% |
231,000 |
232,000 |
260,900 |
4,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,050 |
23.05. / 23:12 |
-1,470 |
-2,65% |
54,000 |
54,800 |
54,050 |
3,07 Mio. |
|
|
Zscaler |
A2JF28 |
171,910 |
23.05. / 23:31 |
-2,250 |
-1,29% |
171,760 |
172,400 |
171,910 |
1,30 Mio. |
|