| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.705,20 |
22.05. |
-8,60 |
-0,05% |
- |
- |
18.705,20 |
0,00 |
 |
|
Analog Devices |
862485 |
240,160 |
22.05. / 23:31 |
+23,520 |
+10,86% |
240,800 |
242,000 |
240,160 |
1.058,00 |
 |
|
Moderna |
A2N9D9 |
163,330 |
22.05. / 23:31 |
+19,640 |
+13,67% |
162,000 |
162,320 |
163,330 |
9.300,00 |
|
|
KLA Corp |
865884 |
771,710 |
22.05. / 23:30 |
+6,570 |
+0,86% |
772,000 |
802,650 |
771,710 |
1.038,00 |
|
|
Electronic Arts |
878372 |
135,140 |
22.05. / 23:27 |
+6,290 |
+4,88% |
134,680 |
136,010 |
135,140 |
455,00 |
|
|
Roper Technologies |
883563 |
547,450 |
22.05. / 23:31 |
+6,050 |
+1,12% |
510,000 |
554,000 |
547,450 |
2,00 |
|
|
CDW Corp |
A1W0KL |
236,270 |
22.05. / 23:31 |
+5,890 |
+2,56% |
210,250 |
374,680 |
236,270 |
5,00 |
|
|
Vertex Pharmaceuticals |
882807 |
447,530 |
22.05. / 23:31 |
+5,530 |
+1,25% |
445,000 |
450,200 |
447,530 |
1,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,830 |
22.05. / 23:31 |
+4,410 |
+1,61% |
252,100 |
300,000 |
278,830 |
309,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
99,490 |
22.05. / 23:30 |
+3,710 |
+3,87% |
100,090 |
101,000 |
99,490 |
1.860,00 |
|
|
Texas Instruments |
852654 |
202,540 |
22.05. / 23:31 |
+3,530 |
+1,77% |
200,000 |
204,000 |
202,540 |
663,00 |
|
|
ON Semiconductor Corp |
930124 |
76,290 |
22.05. / 23:31 |
+3,470 |
+4,77% |
74,210 |
76,850 |
76,290 |
1.061,00 |
|
|
Meta Platforms |
A1JWVX |
467,780 |
22.05. / 23:31 |
+3,150 |
+0,68% |
471,530 |
471,800 |
467,780 |
13.820,00 |
|
|
Starbucks Corp |
884437 |
80,720 |
22.05. / 23:31 |
+3,000 |
+3,86% |
80,290 |
80,450 |
80,720 |
9.765,00 |
|
|
Booking Holdings |
A2JEXP |
3.825,100 |
22.05. / 23:31 |
+2,760 |
+0,07% |
3.770,490 |
3.888,470 |
3.825,100 |
203.372,00 |
|
|
Cadence Design Systems |
873567 |
292,840 |
22.05. / 23:30 |
+2,740 |
+0,94% |
295,000 |
301,000 |
292,840 |
630,00 |
|
|
PACCAR |
861114 |
108,330 |
22.05. / 23:31 |
+2,730 |
+2,59% |
108,400 |
110,110 |
108,330 |
50,00 |
|
|
Intuit |
886053 |
670,270 |
22.05. / 23:27 |
+2,450 |
+0,37% |
654,000 |
700,000 |
670,270 |
301,00 |
|
|
Verisk Analytics |
A0YA2M |
253,640 |
22.05. / 23:30 |
+2,140 |
+0,85% |
203,860 |
272,400 |
253,640 |
707.018,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
483,930 |
22.05. / 23:30 |
+2,080 |
+0,43% |
484,000 |
486,500 |
483,930 |
1.106,00 |
|
|
QUALCOMM |
883121 |
202,930 |
22.05. / 23:31 |
+2,080 |
+1,04% |
205,000 |
205,110 |
202,930 |
26.079,00 |
|
|
Automatic Data Processing |
850347 |
254,020 |
22.05. / 23:28 |
+1,880 |
+0,75% |
249,370 |
275,000 |
254,020 |
6,00 |
|
|
Cintas Corp |
880205 |
701,790 |
22.05. / 23:31 |
+1,840 |
+0,26% |
574,000 |
1.115,840 |
701,790 |
186.952,00 |
|
|
Lam Research Corp |
869686 |
965,770 |
22.05. / 23:27 |
+1,770 |
+0,18% |
979,000 |
995,000 |
965,770 |
1.385,00 |
|
|
PDD Holdings |
A2JRK6 |
147,090 |
22.05. / 23:28 |
+1,630 |
+1,12% |
146,700 |
147,050 |
147,090 |
83.654,00 |
|
|
Synopsys |
883703 |
573,130 |
22.05. / 23:31 |
+1,600 |
+0,28% |
555,000 |
573,090 |
573,130 |
121,00 |
|
|
Microsoft Corp |
870747 |
430,520 |
22.05. / 23:31 |
+1,480 |
+0,34% |
432,690 |
432,740 |
430,520 |
33.136,00 |
|
|
T-Mobile US |
A1T7LU |
165,500 |
22.05. / 23:30 |
+1,140 |
+0,69% |
163,890 |
165,780 |
165,500 |
218,00 |
|
|
Paychex |
868284 |
126,980 |
22.05. / 23:31 |
+1,080 |
+0,86% |
118,480 |
133,000 |
126,980 |
100,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
259,880 |
22.05. / 23:31 |
+1,020 |
+0,39% |
255,600 |
272,000 |
259,880 |
195,00 |
|
|
PepsiCo |
851995 |
182,090 |
22.05. / 23:27 |
+1,010 |
+0,56% |
181,350 |
182,000 |
182,090 |
377,00 |
|
|
CSX Corp |
865857 |
34,010 |
22.05. / 23:27 |
+0,940 |
+2,84% |
32,500 |
34,100 |
34,010 |
51,00 |
|
|
Costco Wholesale Corp |
888351 |
801,860 |
22.05. / 23:31 |
+0,930 |
+0,12% |
803,500 |
812,000 |
801,860 |
67,00 |
|
|
Advanced Micro Devices |
863186 |
165,520 |
22.05. / 23:31 |
+0,860 |
+0,52% |
169,820 |
169,900 |
165,520 |
218.227,00 |
|
|
Gilead Sciences |
885823 |
67,800 |
22.05. / 23:29 |
+0,510 |
+0,76% |
67,500 |
67,600 |
67,800 |
344,00 |
|
|
Cisco Systems |
878841 |
47,430 |
22.05. / 23:29 |
+0,490 |
+1,04% |
47,340 |
47,500 |
47,430 |
8.973,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,380 |
22.05. / 23:29 |
+0,460 |
+1,28% |
36,160 |
36,440 |
36,380 |
669,00 |
|
|
Datadog |
A2PSFR |
122,750 |
22.05. / 23:30 |
+0,420 |
+0,34% |
123,650 |
124,740 |
122,750 |
334,00 |
|
|
Marvell Technology |
A3CNLD |
73,680 |
22.05. / 23:31 |
+0,380 |
+0,52% |
75,600 |
75,850 |
73,680 |
3.713,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
55,210 |
22.05. / 23:30 |
+0,370 |
+0,67% |
51,950 |
52,100 |
55,210 |
11.736,00 |
|
|
Fastenal Company |
887891 |
66,660 |
22.05. / 23:27 |
+0,350 |
+0,53% |
63,750 |
67,800 |
66,660 |
29,00 |
|
|
CoStar Group |
922134 |
87,190 |
22.05. / 23:27 |
+0,340 |
+0,39% |
74,190 |
94,400 |
87,190 |
1,60 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,270 |
22.05. / 23:28 |
+0,310 |
+0,91% |
33,700 |
34,310 |
34,270 |
11,00 |
|
|
Cognizant Technology Solutions |
915272 |
69,050 |
22.05. / 23:31 |
+0,260 |
+0,38% |
67,600 |
71,000 |
69,050 |
33,00 |
|
|
Fortinet |
A0YEFE |
61,570 |
22.05. / 23:31 |
+0,260 |
+0,42% |
60,920 |
62,200 |
61,570 |
178,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,060 |
22.05. / 23:31 |
+0,170 |
+2,15% |
8,040 |
8,140 |
8,060 |
1.157,00 |
|
|
Amazon.com |
906866 |
183,130 |
22.05. / 23:31 |
-0,020 |
-0,01% |
183,730 |
183,830 |
183,130 |
39.074,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
22.05. / 23:31 |
-0,090 |
-3,11% |
2,800 |
2,810 |
2,800 |
2.857,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,470 |
22.05. / 23:29 |
-0,210 |
-1,26% |
16,460 |
16,480 |
16,470 |
18.875,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
107,390 |
22.05. / 23:31 |
-0,220 |
-0,20% |
106,610 |
107,800 |
107,390 |
321,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,100 |
22.05. / 23:27 |
-0,280 |
-0,52% |
53,120 |
53,760 |
53,100 |
2.053,00 |
|
|
DexCom |
A0D9T1 |
130,530 |
22.05. / 23:31 |
-0,310 |
-0,24% |
130,000 |
133,000 |
130,530 |
1,00 |
|
|
Comcast Corp |
157484 |
38,890 |
22.05. / 23:29 |
-0,320 |
-0,82% |
38,450 |
38,800 |
38,890 |
934,00 |
|
|
Intel Corp |
855681 |
31,420 |
22.05. / 23:31 |
-0,320 |
-1,01% |
31,580 |
31,610 |
31,420 |
59.603,00 |
|
|
Autodesk |
869964 |
219,960 |
22.05. / 23:30 |
-0,320 |
-0,15% |
211,000 |
227,500 |
219,960 |
36,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,320 |
22.05. / 23:26 |
-0,330 |
-0,34% |
94,950 |
95,700 |
95,320 |
50,00 |
|
|
AstraZeneca PLC |
886715 |
78,800 |
22.05. / 23:29 |
-0,380 |
-0,48% |
78,990 |
79,050 |
78,800 |
1.441,00 |
|
|
ANSYS |
901492 |
326,360 |
22.05. / 23:31 |
-0,430 |
-0,13% |
319,990 |
350,720 |
326,360 |
1,00 |
|
|
Mondelez International |
A1J4U0 |
70,220 |
22.05. / 23:27 |
-0,440 |
-0,62% |
69,800 |
70,550 |
70,220 |
571,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
517,940 |
22.05. / 23:29 |
-0,500 |
-0,10% |
480,000 |
536,000 |
517,940 |
5,00 |
|
|
Exelon Corp |
852011 |
37,900 |
22.05. / 23:28 |
-0,620 |
-1,61% |
33,750 |
38,850 |
37,900 |
7,48 Mio. |
|
|
Honeywell International |
870153 |
202,800 |
22.05. / 23:27 |
-0,710 |
-0,35% |
200,420 |
203,610 |
202,800 |
88,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,250 |
22.05. / 23:31 |
-0,760 |
-1,03% |
73,350 |
73,640 |
73,250 |
1,03 Mio. |
|
|
Ross Stores |
870053 |
131,510 |
22.05. / 23:29 |
-0,790 |
-0,60% |
130,000 |
135,050 |
131,510 |
93,00 |
|
|
Take-Two Interactive Software |
914508 |
150,610 |
22.05. / 23:31 |
-0,810 |
-0,53% |
149,750 |
153,780 |
150,610 |
151,00 |
|
|
Dollar Tree |
A0NFQC |
113,770 |
22.05. / 23:28 |
-0,930 |
-0,81% |
113,000 |
117,000 |
113,770 |
129,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,090 |
22.05. / 23:27 |
-0,930 |
-2,82% |
32,060 |
32,640 |
32,090 |
24,00 |
|
|
Copart |
893807 |
53,950 |
22.05. / 23:31 |
-0,980 |
-1,78% |
53,870 |
58,000 |
53,950 |
3,59 Mio. |
|
|
American Electric Power Compan |
850222 |
91,480 |
22.05. / 23:29 |
-1,140 |
-1,23% |
90,640 |
93,840 |
91,480 |
2,36 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
111,630 |
22.05. / 23:31 |
-1,190 |
-1,05% |
111,000 |
112,500 |
111,630 |
431,00 |
|
|
Intuitive Surgical |
888024 |
400,900 |
22.05. / 23:26 |
-1,210 |
-0,30% |
381,070 |
408,000 |
400,900 |
55,00 |
|
|
Micron Technology |
869020 |
126,280 |
22.05. / 23:31 |
-1,220 |
-0,96% |
129,920 |
130,250 |
126,280 |
47.711,00 |
|
|
Xcel Energy |
855009 |
55,520 |
22.05. / 23:27 |
-1,220 |
-2,15% |
50,010 |
60,000 |
55,520 |
4,23 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,620 |
22.05. / 23:27 |
-1,320 |
-1,61% |
78,120 |
80,800 |
80,620 |
44,00 |
|
|
Airbnb |
A2QG35 |
142,710 |
22.05. / 23:30 |
-1,390 |
-0,96% |
143,130 |
143,450 |
142,710 |
1.536,00 |
|
|
Apple |
865985 |
190,900 |
22.05. / 23:30 |
-1,450 |
-0,75% |
190,860 |
190,980 |
190,900 |
34.424,00 |
|
|
Alphabet |
A14Y6F |
176,380 |
22.05. / 23:30 |
-1,470 |
-0,83% |
176,500 |
176,630 |
176,380 |
14.476,00 |
|
|
Alphabet |
A14Y6H |
178,000 |
22.05. / 23:31 |
-1,540 |
-0,86% |
178,110 |
178,280 |
178,000 |
15.595,00 |
|
|
Applied Materials |
865177 |
218,150 |
22.05. / 23:27 |
-1,650 |
-0,75% |
222,860 |
224,010 |
218,150 |
6.255,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,190 |
22.05. / 23:30 |
-1,910 |
-2,98% |
62,330 |
62,400 |
62,190 |
12.335,00 |
|
|
Marriott International |
913070 |
236,160 |
22.05. / 23:31 |
-2,120 |
-0,89% |
235,200 |
240,550 |
236,160 |
1,00 |
|
|
Biogen |
789617 |
225,210 |
22.05. / 23:31 |
-2,480 |
-1,09% |
223,850 |
226,630 |
225,210 |
13,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,110 |
22.05. / 23:27 |
-2,480 |
-1,11% |
220,110 |
225,000 |
220,110 |
707,00 |
|
|
Zscaler |
A2JF28 |
174,160 |
22.05. / 23:31 |
-2,820 |
-1,59% |
175,000 |
176,600 |
174,160 |
434,00 |
|
|
ASML Holding NV |
A1J85V |
922,330 |
22.05. / 23:30 |
-2,940 |
-0,32% |
958,490 |
959,240 |
922,330 |
6.824,00 |
|
|
Old Dominion Freight Line |
923655 |
172,490 |
22.05. / 23:31 |
-2,970 |
-1,69% |
170,000 |
192,180 |
172,490 |
177,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,580 |
22.05. / 23:30 |
-3,080 |
-0,99% |
309,500 |
312,850 |
308,580 |
1.681,00 |
|
|
Atlassian Corp |
A3DUN5 |
174,800 |
22.05. / 23:31 |
-3,250 |
-1,83% |
170,000 |
183,000 |
174,800 |
14,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,420 |
22.05. / 23:27 |
-3,900 |
-1,12% |
348,000 |
350,000 |
345,420 |
3.185,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
361,280 |
22.05. / 23:30 |
-3,980 |
-1,09% |
365,000 |
370,000 |
361,280 |
514,00 |
|
|
Charter Communications |
A2AJX9 |
271,090 |
22.05. / 23:31 |
-4,020 |
-1,46% |
264,000 |
270,990 |
271,090 |
1,57 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
991,440 |
22.05. / 23:31 |
-4,150 |
-0,42% |
950,000 |
1.200,000 |
991,440 |
312.545,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,340 |
22.05. / 23:17 |
-4,220 |
-2,15% |
179,750 |
204,000 |
192,340 |
154,00 |
|
|
NVIDIA Corp |
918422 |
949,500 |
22.05. / 23:31 |
-4,360 |
-0,46% |
1.011,560 |
1.012,500 |
949,500 |
502.568,00 |
|
|
Amgen |
867900 |
309,410 |
22.05. / 23:31 |
-5,440 |
-1,73% |
308,000 |
311,360 |
309,410 |
43,00 |
|
|
Tesla |
A1CX3T |
180,110 |
22.05. / 23:31 |
-6,490 |
-3,48% |
181,440 |
181,450 |
180,110 |
148.107,00 |
|
|
Broadcom |
A2JG9Z |
1.392,240 |
22.05. / 23:31 |
-6,960 |
-0,50% |
1.417,000 |
1.429,000 |
1.392,240 |
2.605,00 |
|
|
Netflix |
552484 |
640,470 |
22.05. / 23:31 |
-10,140 |
-1,56% |
640,000 |
641,500 |
640,470 |
3.172,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
983,800 |
22.05. / 23:31 |
-10,150 |
-1,02% |
959,800 |
1.117,000 |
983,800 |
1,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
299,630 |
22.05. / 23:31 |
-23,350 |
-7,23% |
299,000 |
300,210 |
299,630 |
1.216,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,780 |
22.05. / 23:29 |
-35,290 |
-1,99% |
1.650,000 |
1.800,000 |
1.736,780 |
7,00 |
|
