| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.536,65 |
31.05. |
-2,01 |
-0,01% |
- |
- |
18.536,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.776,350 |
31.05. / 23:03 |
+28,900 |
+0,77% |
3.450,000 |
3.800,000 |
3.776,350 |
353.098,00 |
|
|
MercadoLibre |
A0MYNP |
1.725,580 |
31.05. / 23:18 |
+23,780 |
+1,40% |
1.575,830 |
1.800,000 |
1.725,580 |
13,00 |
|
|
Broadcom |
A2JG9Z |
1.329,680 |
31.05. / 23:30 |
-34,400 |
-2,52% |
1.337,220 |
1.364,000 |
1.328,550 |
73,00 |
|
|
NVIDIA Corp |
918422 |
1.096,330 |
31.05. / 23:31 |
-9,550 |
-0,86% |
1.122,000 |
1.123,000 |
1.096,330 |
73.558,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
980,160 |
31.05. / 23:30 |
+10,840 |
+1,12% |
523,190 |
1.503,930 |
980,160 |
1,00 |
|
|
O'Reilly Automotive |
A1H5JY |
963,260 |
31.05. / 23:30 |
-0,380 |
-0,04% |
879,130 |
1.116,790 |
963,260 |
770.141,00 |
|
|
ASML Holding NV |
A1J85V |
960,350 |
31.05. / 23:08 |
-5,670 |
-0,59% |
956,850 |
957,460 |
960,350 |
852,00 |
|
|
Lam Research Corp |
869686 |
932,440 |
31.05. / 23:30 |
-17,470 |
-1,84% |
922,680 |
968,000 |
932,440 |
46,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
809,890 |
31.05. / 23:30 |
-4,930 |
-0,60% |
807,100 |
818,800 |
809,890 |
89,00 |
|
|
KLA Corp |
865884 |
759,530 |
31.05. / 23:30 |
-10,630 |
-1,38% |
761,890 |
784,000 |
759,530 |
1,68 Mio. |
|
|
Cintas Corp |
880205 |
677,970 |
31.05. / 23:03 |
+8,740 |
+1,31% |
677,750 |
697,870 |
677,970 |
647.166,00 |
|
|
Netflix |
552484 |
641,620 |
31.05. / 23:31 |
-5,660 |
-0,87% |
638,390 |
643,890 |
641,620 |
189,00 |
|
|
Intuit |
886053 |
576,440 |
31.05. / 23:30 |
+13,560 |
+2,41% |
544,600 |
584,650 |
576,440 |
37,00 |
|
|
Synopsys |
883703 |
560,800 |
31.05. / 23:27 |
-3,930 |
-0,70% |
527,170 |
605,000 |
560,800 |
1,90 Mio. |
|
|
Roper Technologies |
883563 |
532,970 |
31.05. / 23:30 |
+6,390 |
+1,21% |
510,000 |
554,000 |
532,760 |
1,00 |
|
|
IDEXX Laboratories |
888210 |
496,950 |
31.05. / 23:30 |
-2,680 |
-0,54% |
480,000 |
514,650 |
496,950 |
935.445,00 |
|
|
Meta Platforms |
A1JWVX |
466,830 |
31.05. / 23:31 |
+0,220 |
+0,05% |
468,300 |
468,980 |
466,830 |
2.728,00 |
|
|
Vertex Pharmaceuticals |
882807 |
455,340 |
31.05. / 23:30 |
+12,290 |
+2,77% |
440,000 |
468,000 |
455,340 |
11,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
444,760 |
31.05. / 23:19 |
-0,965 |
-0,22% |
446,260 |
448,980 |
444,760 |
280,00 |
|
|
Microsoft Corp |
870747 |
415,130 |
31.05. / 23:31 |
+0,660 |
+0,16% |
415,910 |
416,350 |
415,130 |
6.887,00 |
|
|
Intuitive Surgical |
888024 |
402,120 |
31.05. / 23:31 |
-1,260 |
-0,31% |
389,800 |
412,130 |
402,120 |
15,00 |
|
|
ANSYS |
901492 |
317,460 |
31.05. / 23:27 |
-2,450 |
-0,77% |
310,000 |
354,930 |
317,450 |
729.944,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,670 |
31.05. / 23:31 |
-2,220 |
-0,70% |
316,000 |
316,490 |
313,670 |
2.394,00 |
|
|
lululemon athletica |
A0MXBY |
311,990 |
31.05. / 23:25 |
+9,130 |
+3,01% |
312,390 |
314,160 |
311,990 |
480,00 |
|
|
Amgen |
867900 |
305,850 |
31.05. / 23:30 |
+4,840 |
+1,61% |
301,000 |
307,850 |
305,850 |
29,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,910 |
31.05. / 23:31 |
+1,790 |
+0,61% |
291,000 |
297,000 |
294,910 |
155,00 |
|
|
Charter Communications |
A2AJX9 |
287,270 |
31.05. / 23:03 |
+11,160 |
+4,04% |
275,840 |
290,000 |
287,120 |
2,00 |
|
|
Cadence Design Systems |
873567 |
286,310 |
31.05. / 23:20 |
-1,810 |
-0,63% |
267,970 |
309,000 |
286,310 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,100 |
31.05. / 23:28 |
+0,710 |
+0,26% |
222,750 |
310,000 |
272,100 |
3,07 Mio. |
|
|
Verisk Analytics |
A0YA2M |
252,780 |
31.05. / 23:30 |
+3,720 |
+1,49% |
206,450 |
280,000 |
252,780 |
2,98 Mio. |
|
|
Automatic Data Processing |
850347 |
244,920 |
31.05. / 23:03 |
+4,010 |
+1,66% |
245,000 |
251,000 |
244,920 |
2,72 Mio. |
|
|
MongoDB |
A2DYB1 |
236,060 |
31.05. / 23:23 |
-73,720 |
-23,78% |
236,500 |
238,000 |
236,060 |
746,00 |
|
|
Analog Devices |
862485 |
234,490 |
31.05. / 23:30 |
+4,587 |
+1,99% |
189,000 |
244,000 |
234,490 |
123,00 |
|
|
Marriott International |
913070 |
231,170 |
31.05. / 23:03 |
+2,250 |
+0,98% |
220,000 |
235,000 |
231,170 |
2,00 |
|
|
Biogen |
789617 |
224,940 |
31.05. / 23:05 |
+4,930 |
+2,24% |
223,630 |
226,270 |
224,940 |
1,87 Mio. |
|
|
CDW Corp |
A1W0KL |
223,620 |
31.05. / 23:30 |
+0,750 |
+0,34% |
210,250 |
348,950 |
223,620 |
1,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
217,250 |
31.05. / 23:30 |
-7,630 |
-3,39% |
217,000 |
222,490 |
217,250 |
99,00 |
|
|
Applied Materials |
865177 |
215,080 |
31.05. / 23:30 |
-1,460 |
-0,67% |
214,500 |
216,700 |
215,080 |
183,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
211,450 |
31.05. / 23:30 |
+4,220 |
+2,03% |
210,000 |
215,000 |
211,450 |
111,00 |
|
|
QUALCOMM |
883121 |
204,050 |
31.05. / 23:30 |
-0,700 |
-0,34% |
207,170 |
207,890 |
204,050 |
8.185,00 |
|
|
Honeywell International |
870153 |
202,190 |
31.05. / 23:30 |
+1,280 |
+0,64% |
200,100 |
203,940 |
202,190 |
4,00 |
|
|
Autodesk |
869964 |
201,600 |
31.05. / 23:30 |
+1,600 |
+0,80% |
216,050 |
219,000 |
201,600 |
56,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,260 |
31.05. / 23:02 |
+1,980 |
+1,00% |
178,000 |
202,990 |
199,260 |
80,00 |
|
|
Texas Instruments |
852654 |
195,010 |
31.05. / 23:30 |
-0,660 |
-0,34% |
195,030 |
202,000 |
195,010 |
20,00 |
|
|
Apple |
865985 |
192,250 |
31.05. / 23:31 |
+1,100 |
+0,57% |
193,030 |
193,090 |
192,250 |
35.085,00 |
|
|
Tesla |
A1CX3T |
178,100 |
31.05. / 23:31 |
-0,690 |
-0,39% |
178,450 |
178,550 |
178,080 |
29.529,00 |
|
|
Amazon.com |
906866 |
176,440 |
31.05. / 23:30 |
-2,860 |
-1,59% |
176,800 |
176,990 |
176,440 |
6.486,00 |
|
|
Old Dominion Freight Line |
923655 |
175,250 |
31.05. / 23:30 |
+2,300 |
+1,33% |
166,000 |
219,330 |
175,250 |
2,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
174,960 |
31.05. / 23:30 |
+4,310 |
+2,52% |
175,020 |
175,150 |
174,960 |
95,00 |
|
|
Alphabet |
A14Y6H |
173,960 |
31.05. / 23:30 |
+0,355 |
+0,20% |
173,970 |
174,120 |
173,960 |
3.189,00 |
|
|
PepsiCo |
851995 |
172,900 |
31.05. / 23:30 |
+2,425 |
+1,42% |
172,970 |
173,880 |
172,900 |
22,00 |
|
|
Alphabet |
A14Y6F |
172,500 |
31.05. / 23:31 |
+0,560 |
+0,33% |
172,500 |
172,700 |
172,500 |
5.386,00 |
|
|
Zscaler |
A2JF28 |
169,960 |
31.05. / 23:31 |
+13,370 |
+8,53% |
170,000 |
172,500 |
169,960 |
1.677,00 |
|
|
Advanced Micro Devices |
863186 |
166,900 |
31.05. / 23:30 |
+0,265 |
+0,16% |
168,600 |
169,000 |
166,900 |
101.590,00 |
|
|
Take-Two Interactive Software |
914508 |
160,360 |
31.05. / 23:15 |
+0,580 |
+0,36% |
157,030 |
162,210 |
160,360 |
68,00 |
|
|
Atlassian Corp |
A3DUN5 |
156,860 |
31.05. / 23:30 |
-3,510 |
-2,19% |
154,000 |
162,500 |
156,860 |
4,39 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,780 |
31.05. / 23:30 |
-2,240 |
-1,47% |
151,330 |
151,600 |
149,780 |
3.482,00 |
|
|
Airbnb |
A2QG35 |
144,930 |
31.05. / 23:19 |
-0,590 |
-0,41% |
144,450 |
145,710 |
144,930 |
92,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
142,550 |
31.05. / 23:26 |
-9,030 |
-5,96% |
143,000 |
143,400 |
142,550 |
562,00 |
|
|
Ross Stores |
870053 |
139,760 |
31.05. / 23:30 |
-0,060 |
-0,04% |
136,400 |
142,670 |
139,760 |
100,00 |
|
|
Electronic Arts |
878372 |
132,880 |
31.05. / 23:19 |
+1,770 |
+1,35% |
132,300 |
133,840 |
132,880 |
65,00 |
|
|
Micron Technology |
869020 |
125,000 |
31.05. / 23:30 |
-1,280 |
-1,01% |
126,300 |
126,800 |
125,000 |
4.452,00 |
|
|
Paychex |
868284 |
120,160 |
31.05. / 23:30 |
+1,750 |
+1,48% |
117,400 |
126,000 |
120,160 |
4,18 Mio. |
|
|
DexCom |
A0D9T1 |
118,770 |
31.05. / 23:01 |
+0,380 |
+0,32% |
116,000 |
119,490 |
118,770 |
6,07 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,950 |
31.05. / 23:23 |
+3,180 |
+2,77% |
115,060 |
120,000 |
117,950 |
2,84 Mio. |
|
|
Datadog |
A2PSFR |
110,180 |
31.05. / 23:30 |
-7,270 |
-6,19% |
110,530 |
111,050 |
110,180 |
1.286,00 |
|
|
DoorDash |
A2QHEA |
110,110 |
31.05. / 23:03 |
-0,440 |
-0,40% |
109,600 |
111,170 |
110,110 |
6,38 Mio. |
|
|
PACCAR |
861114 |
107,500 |
31.05. / 23:21 |
+1,810 |
+1,71% |
104,000 |
107,500 |
107,500 |
290,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
104,280 |
31.05. / 23:30 |
+3,170 |
+3,14% |
103,600 |
104,930 |
104,280 |
20,00 |
|
|
Microchip Technology |
886105 |
97,280 |
31.05. / 23:31 |
+0,950 |
+0,99% |
88,000 |
99,000 |
97,230 |
7,41 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,780 |
31.05. / 23:27 |
-0,970 |
-1,04% |
92,350 |
95,000 |
92,780 |
3,07 Mio. |
|
|
American Electric Power Compan |
850222 |
90,250 |
31.05. / 23:30 |
+2,070 |
+2,35% |
88,340 |
91,740 |
90,250 |
21,00 |
|
|
Starbucks Corp |
884437 |
80,220 |
31.05. / 23:30 |
+1,460 |
+1,85% |
79,780 |
80,080 |
80,220 |
581,00 |
|
|
CoStar Group |
922134 |
78,170 |
31.05. / 23:30 |
-0,820 |
-1,04% |
77,410 |
91,000 |
78,170 |
2,86 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,020 |
31.05. / 23:30 |
+1,240 |
+1,62% |
77,160 |
77,200 |
78,020 |
4.758,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,000 |
31.05. / 23:30 |
-0,560 |
-0,71% |
75,700 |
78,880 |
78,000 |
228,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,710 |
31.05. / 23:03 |
+1,560 |
+2,16% |
73,200 |
73,580 |
73,710 |
68,00 |
|
|
ON Semiconductor Corp |
930124 |
73,040 |
31.05. / 23:30 |
+0,940 |
+1,30% |
71,800 |
74,170 |
73,040 |
202,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,810 |
31.05. / 23:30 |
-7,990 |
-10,40% |
69,010 |
69,950 |
68,810 |
1.017,00 |
|
|
Mondelez International |
A1J4U0 |
68,530 |
31.05. / 23:03 |
+0,650 |
+0,96% |
68,240 |
69,110 |
68,530 |
6,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,150 |
31.05. / 23:30 |
+1,380 |
+2,13% |
64,200 |
67,670 |
66,150 |
4,52 Mio. |
|
|
Fastenal Company |
887891 |
65,980 |
31.05. / 23:30 |
+1,110 |
+1,71% |
63,760 |
67,800 |
65,980 |
90,00 |
|
|
Gilead Sciences |
885823 |
64,270 |
31.05. / 23:30 |
+0,190 |
+0,30% |
64,130 |
64,480 |
64,270 |
18,00 |
|
|
PayPal Holdings |
A14R7U |
62,990 |
31.05. / 23:30 |
+0,510 |
+0,82% |
62,960 |
63,200 |
62,990 |
4.325,00 |
|
|
Fortinet |
A0YEFE |
59,320 |
31.05. / 23:30 |
+1,330 |
+2,29% |
57,800 |
60,400 |
59,320 |
97,00 |
|
|
Xcel Energy |
855009 |
55,450 |
31.05. / 23:30 |
+1,130 |
+2,08% |
50,010 |
60,000 |
55,450 |
11,07 Mio. |
|
|
Copart |
893807 |
53,070 |
31.05. / 23:30 |
+0,540 |
+1,03% |
52,970 |
54,100 |
53,060 |
43,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,920 |
31.05. / 23:30 |
+0,680 |
+1,33% |
51,980 |
52,150 |
51,920 |
14,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,000 |
31.05. / 23:03 |
-0,220 |
-0,45% |
48,500 |
50,800 |
49,000 |
1,79 Mio. |
|
|
Cisco Systems |
878841 |
46,500 |
31.05. / 23:30 |
+0,380 |
+0,82% |
46,500 |
46,600 |
46,500 |
744,00 |
|
|
Comcast Corp |
157484 |
40,030 |
31.05. / 23:30 |
+1,170 |
+3,01% |
39,650 |
40,110 |
40,030 |
47,00 |
|
|
Exelon Corp |
852011 |
37,550 |
31.05. / 23:30 |
+0,810 |
+2,21% |
35,700 |
38,000 |
37,550 |
12,03 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,370 |
31.05. / 23:30 |
+0,725 |
+2,09% |
35,490 |
35,670 |
35,370 |
2.472,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,250 |
31.05. / 23:30 |
+0,360 |
+1,06% |
33,650 |
34,470 |
34,250 |
10,00 |
|
|
CSX Corp |
865857 |
33,750 |
31.05. / 23:30 |
+0,430 |
+1,29% |
32,480 |
34,200 |
33,750 |
1,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,480 |
31.05. / 23:19 |
+1,020 |
+3,14% |
33,070 |
33,640 |
33,480 |
11,23 Mio. |
|
|
Intel Corp |
855681 |
30,850 |
31.05. / 23:31 |
+0,670 |
+2,22% |
30,880 |
30,940 |
30,850 |
8.964,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,220 |
31.05. / 23:29 |
+0,830 |
+5,39% |
16,220 |
16,380 |
16,220 |
534,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
31.05. / 23:30 |
+0,165 |
+2,04% |
8,300 |
8,330 |
8,240 |
46,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,820 |
31.05. / 23:29 |
+0,080 |
+2,92% |
2,830 |
2,860 |
2,820 |
718,00 |
|