| 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 |
|
|
lululemon athletica |
A0MXBY |
299,630 |
22.05. / 23:31 |
-23,350 |
-7,23% |
299,000 |
300,950 |
299,630 |
8.732,00 |
|
|
Tesla |
A1CX3T |
180,110 |
22.05. / 23:31 |
-6,490 |
-3,48% |
181,500 |
181,540 |
180,110 |
675.136,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
22.05. / 23:31 |
-0,090 |
-3,11% |
2,790 |
2,800 |
2,800 |
18.882,00 |
|
|
PayPal Holdings |
A14R7U |
62,190 |
22.05. / 23:30 |
-1,910 |
-2,98% |
62,400 |
62,460 |
62,190 |
55.172,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,090 |
22.05. / 23:27 |
-0,930 |
-2,82% |
32,090 |
32,380 |
32,090 |
480,00 |
|
|
Xcel Energy |
855009 |
55,520 |
22.05. / 23:27 |
-1,220 |
-2,15% |
55,300 |
56,400 |
55,520 |
216,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,340 |
22.05. / 23:17 |
-4,220 |
-2,15% |
192,340 |
194,700 |
192,340 |
517,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,780 |
22.05. / 23:29 |
-35,290 |
-1,99% |
1.735,300 |
1.789,470 |
1.736,780 |
109,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
174,800 |
22.05. / 23:31 |
-3,250 |
-1,83% |
172,270 |
179,490 |
174,800 |
149,00 |
|
|
Copart |
893807 |
53,950 |
22.05. / 23:31 |
-0,980 |
-1,78% |
53,880 |
56,500 |
53,950 |
2.031,00 |
|
|
Amgen |
867900 |
309,410 |
22.05. / 23:31 |
-5,440 |
-1,73% |
308,000 |
312,000 |
309,410 |
359,00 |
|
|
Old Dominion Freight Line |
923655 |
172,490 |
22.05. / 23:31 |
-2,970 |
-1,69% |
172,840 |
177,500 |
172,490 |
717,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,620 |
22.05. / 23:27 |
-1,320 |
-1,61% |
80,740 |
80,800 |
80,620 |
443,00 |
|
|
Exelon Corp |
852011 |
37,900 |
22.05. / 23:28 |
-0,620 |
-1,61% |
37,800 |
38,210 |
37,900 |
1.104,00 |
|
|
Zscaler |
A2JF28 |
174,160 |
22.05. / 23:31 |
-2,820 |
-1,59% |
175,000 |
175,700 |
174,160 |
1.643,00 |
|
|
Netflix |
552484 |
640,470 |
22.05. / 23:31 |
-10,140 |
-1,56% |
642,550 |
643,690 |
640,470 |
8.474,00 |
|
|
Charter Communications |
A2AJX9 |
271,090 |
22.05. / 23:31 |
-4,020 |
-1,46% |
264,000 |
270,990 |
271,090 |
56,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,470 |
22.05. / 23:29 |
-0,210 |
-1,26% |
16,440 |
16,480 |
16,470 |
35.432,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
91,480 |
22.05. / 23:29 |
-1,140 |
-1,23% |
90,640 |
91,480 |
91,480 |
236,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,420 |
22.05. / 23:27 |
-3,900 |
-1,12% |
349,000 |
349,500 |
345,420 |
6.017,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,110 |
22.05. / 23:27 |
-2,480 |
-1,11% |
221,200 |
222,000 |
220,110 |
4.624,00 |
|
|
MongoDB |
A2DYB1 |
361,280 |
22.05. / 23:30 |
-3,980 |
-1,09% |
367,300 |
369,970 |
361,280 |
887,00 |
|
|
Biogen |
789617 |
225,210 |
22.05. / 23:31 |
-2,480 |
-1,09% |
222,970 |
225,060 |
225,210 |
98,00 |
|
|
DoorDash |
A2QHEA |
111,630 |
22.05. / 23:31 |
-1,190 |
-1,05% |
112,100 |
112,500 |
111,630 |
1.041,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,250 |
22.05. / 23:31 |
-0,760 |
-1,03% |
73,320 |
73,610 |
73,250 |
1.018,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
983,800 |
22.05. / 23:31 |
-10,150 |
-1,02% |
980,000 |
1.060,000 |
983,800 |
67,00 |
|
|
Intel Corp |
855681 |
31,420 |
22.05. / 23:31 |
-0,320 |
-1,01% |
31,570 |
31,600 |
31,420 |
218.395,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,580 |
22.05. / 23:30 |
-3,080 |
-0,99% |
310,500 |
311,400 |
308,580 |
17.966,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
142,710 |
22.05. / 23:30 |
-1,390 |
-0,96% |
143,130 |
143,260 |
142,710 |
4.553,00 |
|
|
Micron Technology |
869020 |
126,280 |
22.05. / 23:31 |
-1,220 |
-0,96% |
130,730 |
130,970 |
126,280 |
240.544,00 |
|
|
Marriott International |
913070 |
236,160 |
22.05. / 23:31 |
-2,120 |
-0,89% |
235,530 |
239,850 |
236,160 |
267,00 |
|
|
Alphabet |
A14Y6H |
178,000 |
22.05. / 23:31 |
-1,540 |
-0,86% |
178,540 |
178,570 |
178,000 |
78.184,00 |
|
|
Alphabet |
A14Y6F |
176,380 |
22.05. / 23:30 |
-1,470 |
-0,83% |
176,910 |
176,920 |
176,380 |
73.034,00 |
|
|
Comcast Corp |
157484 |
38,890 |
22.05. / 23:29 |
-0,320 |
-0,82% |
38,560 |
38,800 |
38,890 |
5.155,00 |
|
|
Dollar Tree |
A0NFQC |
113,770 |
22.05. / 23:28 |
-0,930 |
-0,81% |
113,000 |
113,770 |
113,770 |
1.748,00 |
|
|
Apple |
865985 |
190,900 |
22.05. / 23:30 |
-1,450 |
-0,75% |
191,260 |
191,330 |
190,900 |
136.739,00 |
|
|
Applied Materials |
865177 |
218,150 |
22.05. / 23:27 |
-1,650 |
-0,75% |
223,050 |
223,980 |
218,150 |
16.319,00 |
|
|
Mondelez International |
A1J4U0 |
70,220 |
22.05. / 23:27 |
-0,440 |
-0,62% |
69,680 |
70,200 |
70,220 |
2.351,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,510 |
22.05. / 23:29 |
-0,790 |
-0,60% |
131,520 |
135,030 |
131,510 |
891,00 |
|
|
Take-Two Interactive Software |
914508 |
150,610 |
22.05. / 23:31 |
-0,810 |
-0,53% |
153,300 |
153,870 |
150,610 |
8.465,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,100 |
22.05. / 23:27 |
-0,280 |
-0,52% |
53,010 |
53,250 |
53,100 |
3.651,00 |
|
|
Broadcom |
A2JG9Z |
1.392,240 |
22.05. / 23:31 |
-6,960 |
-0,50% |
1.423,110 |
1.424,990 |
1.392,240 |
9.118,00 |
|
|
AstraZeneca PLC |
886715 |
78,800 |
22.05. / 23:29 |
-0,380 |
-0,48% |
79,100 |
79,150 |
78,800 |
7.782,00 |
|
|
NVIDIA Corp |
918422 |
949,500 |
22.05. / 23:31 |
-4,360 |
-0,46% |
1.017,120 |
1.017,250 |
949,500 |
1,85 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
991,440 |
22.05. / 23:31 |
-4,150 |
-0,42% |
980,000 |
1.050,000 |
991,440 |
94,00 |
|
|
Honeywell International |
870153 |
202,800 |
22.05. / 23:27 |
-0,710 |
-0,35% |
201,520 |
203,830 |
202,800 |
884,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,320 |
22.05. / 23:26 |
-0,330 |
-0,34% |
95,620 |
96,000 |
95,320 |
3.603,00 |
|
|
ASML Holding NV |
A1J85V |
922,330 |
22.05. / 23:30 |
-2,940 |
-0,32% |
962,000 |
962,330 |
922,330 |
14.946,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuitive Surgical |
888024 |
400,900 |
22.05. / 23:26 |
-1,210 |
-0,30% |
402,300 |
404,000 |
400,900 |
539,00 |
|
|
DexCom |
A0D9T1 |
130,530 |
22.05. / 23:31 |
-0,310 |
-0,24% |
130,000 |
133,000 |
130,530 |
111,00 |
|
|
Illumina |
927079 |
107,390 |
22.05. / 23:31 |
-0,220 |
-0,20% |
107,030 |
108,000 |
107,390 |
556,00 |
|
|
Autodesk |
869964 |
219,960 |
22.05. / 23:30 |
-0,320 |
-0,15% |
218,950 |
221,700 |
219,960 |
541,00 |
|
|
ANSYS |
901492 |
326,360 |
22.05. / 23:31 |
-0,430 |
-0,13% |
321,300 |
331,620 |
326,360 |
154,00 |
|
|
IDEXX Laboratories |
888210 |
517,940 |
22.05. / 23:29 |
-0,500 |
-0,10% |
480,000 |
536,000 |
517,940 |
496,00 |
|
|
Amazon.com |
906866 |
183,130 |
22.05. / 23:31 |
-0,020 |
-0,01% |
184,360 |
184,580 |
183,130 |
239.056,00 |
|
|
Booking Holdings |
A2JEXP |
3.825,100 |
22.05. / 23:31 |
+2,760 |
+0,07% |
3.729,000 |
3.896,920 |
3.825,100 |
14,00 |
|
|
Costco Wholesale Corp |
888351 |
801,860 |
22.05. / 23:31 |
+0,930 |
+0,12% |
803,000 |
805,000 |
801,860 |
2.093,00 |
|
|
Lam Research Corp |
869686 |
965,770 |
22.05. / 23:27 |
+1,770 |
+0,18% |
989,000 |
995,000 |
965,770 |
5.708,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
701,790 |
22.05. / 23:31 |
+1,840 |
+0,26% |
648,650 |
1.122,860 |
701,790 |
36,00 |
|
|
Synopsys |
883703 |
573,130 |
22.05. / 23:31 |
+1,600 |
+0,28% |
569,000 |
569,890 |
573,130 |
2.431,00 |
|
|
Datadog |
A2PSFR |
122,750 |
22.05. / 23:30 |
+0,420 |
+0,34% |
124,010 |
124,500 |
122,750 |
1.920,00 |
|
|
Microsoft Corp |
870747 |
430,520 |
22.05. / 23:31 |
+1,480 |
+0,34% |
433,670 |
433,800 |
430,520 |
148.395,00 |
|
|
Intuit |
886053 |
670,270 |
22.05. / 23:27 |
+2,450 |
+0,37% |
668,320 |
676,000 |
670,270 |
757,00 |
|
|
Cognizant Technology Solutions |
915272 |
69,050 |
22.05. / 23:31 |
+0,260 |
+0,38% |
69,050 |
70,120 |
69,050 |
885,00 |
|
|
CoStar Group |
922134 |
87,190 |
22.05. / 23:27 |
+0,340 |
+0,39% |
87,370 |
88,300 |
87,190 |
943,00 |
|
|
Workday |
A1J39P |
259,880 |
22.05. / 23:31 |
+1,020 |
+0,39% |
262,500 |
272,000 |
259,880 |
959,00 |
|
|
Fortinet |
A0YEFE |
61,570 |
22.05. / 23:31 |
+0,260 |
+0,42% |
61,620 |
62,200 |
61,570 |
2.195,00 |
|
|
Adobe |
871981 |
483,930 |
22.05. / 23:30 |
+2,080 |
+0,43% |
486,000 |
486,610 |
483,930 |
3.211,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
73,680 |
22.05. / 23:31 |
+0,380 |
+0,52% |
75,910 |
76,300 |
73,680 |
33.514,00 |
|
|
Advanced Micro Devices |
863186 |
165,520 |
22.05. / 23:31 |
+0,860 |
+0,52% |
170,150 |
170,260 |
165,520 |
596.917,00 |
|
|
Fastenal Company |
887891 |
66,660 |
22.05. / 23:27 |
+0,350 |
+0,53% |
66,530 |
67,500 |
66,660 |
95,00 |
|
|
PepsiCo |
851995 |
182,090 |
22.05. / 23:27 |
+1,010 |
+0,56% |
181,620 |
182,340 |
182,090 |
1.407,00 |
|
|
GlobalFoundries |
A3C6AF |
55,210 |
22.05. / 23:30 |
+0,370 |
+0,67% |
51,790 |
51,850 |
55,210 |
91.464,00 |
|
|
Meta Platforms |
A1JWVX |
467,780 |
22.05. / 23:31 |
+3,150 |
+0,68% |
473,310 |
473,500 |
467,780 |
60.721,00 |
|
|
T-Mobile US |
A1T7LU |
165,500 |
22.05. / 23:30 |
+1,140 |
+0,69% |
164,340 |
165,220 |
165,500 |
786,00 |
|
|
Automatic Data Processing |
850347 |
254,020 |
22.05. / 23:28 |
+1,880 |
+0,75% |
248,000 |
259,000 |
254,020 |
137,00 |
|
|
Gilead Sciences |
885823 |
67,800 |
22.05. / 23:29 |
+0,510 |
+0,76% |
67,450 |
67,700 |
67,800 |
1.345,00 |
|
|
Verisk Analytics |
A0YA2M |
253,640 |
22.05. / 23:30 |
+2,140 |
+0,85% |
206,450 |
262,690 |
253,640 |
15,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
126,980 |
22.05. / 23:31 |
+1,080 |
+0,86% |
126,730 |
127,930 |
126,980 |
211,00 |
|
|
KLA Corp |
865884 |
771,710 |
22.05. / 23:30 |
+6,570 |
+0,86% |
787,200 |
792,730 |
771,710 |
1.757,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,270 |
22.05. / 23:28 |
+0,310 |
+0,91% |
33,790 |
34,310 |
34,270 |
471,00 |
|
|
Cadence Design Systems |
873567 |
292,840 |
22.05. / 23:30 |
+2,740 |
+0,94% |
295,000 |
299,250 |
292,840 |
1.594,00 |
|
|
QUALCOMM |
883121 |
202,930 |
22.05. / 23:31 |
+2,080 |
+1,04% |
205,380 |
205,600 |
202,930 |
73.387,00 |
|
|
Cisco Systems |
878841 |
47,430 |
22.05. / 23:29 |
+0,490 |
+1,04% |
47,350 |
47,460 |
47,430 |
30.755,00 |
|
|
Roper Technologies |
883563 |
547,450 |
22.05. / 23:31 |
+6,050 |
+1,12% |
510,000 |
554,000 |
547,450 |
11,00 |
|
|
PDD Holdings |
A2JRK6 |
147,090 |
22.05. / 23:28 |
+1,630 |
+1,12% |
148,200 |
148,490 |
147,090 |
244.629,00 |
|
|
Vertex Pharmaceuticals |
882807 |
447,530 |
22.05. / 23:31 |
+5,530 |
+1,25% |
445,000 |
450,200 |
447,530 |
208,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,380 |
22.05. / 23:29 |
+0,460 |
+1,28% |
36,270 |
36,380 |
36,380 |
2.249,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
278,830 |
22.05. / 23:31 |
+4,410 |
+1,61% |
277,410 |
281,000 |
278,830 |
1.153,00 |
|
|
Texas Instruments |
852654 |
202,540 |
22.05. / 23:31 |
+3,530 |
+1,77% |
203,000 |
203,960 |
202,540 |
3.528,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,060 |
22.05. / 23:31 |
+0,170 |
+2,15% |
8,150 |
8,160 |
8,060 |
38.699,00 |
|
|
CDW Corp |
A1W0KL |
236,270 |
22.05. / 23:31 |
+5,890 |
+2,56% |
226,330 |
377,040 |
236,270 |
42,00 |
|
|
PACCAR |
861114 |
108,330 |
22.05. / 23:31 |
+2,730 |
+2,59% |
108,550 |
110,110 |
108,330 |
513,00 |
|
|
CSX Corp |
865857 |
34,010 |
22.05. / 23:27 |
+0,940 |
+2,84% |
34,100 |
34,200 |
34,010 |
416,00 |
|
|
Starbucks Corp |
884437 |
80,720 |
22.05. / 23:31 |
+3,000 |
+3,86% |
80,360 |
80,590 |
80,720 |
23.411,00 |
|
|
Microchip Technology |
886105 |
99,490 |
22.05. / 23:30 |
+3,710 |
+3,87% |
100,050 |
100,500 |
99,490 |
3.878,00 |
|
|
ON Semiconductor Corp |
930124 |
76,290 |
22.05. / 23:31 |
+3,470 |
+4,77% |
76,600 |
77,460 |
76,290 |
11.853,00 |
|
|
Electronic Arts |
878372 |
135,140 |
22.05. / 23:27 |
+6,290 |
+4,88% |
134,680 |
135,800 |
135,140 |
1.151,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
240,160 |
22.05. / 23:31 |
+23,520 |
+10,86% |
241,000 |
241,840 |
240,160 |
7.505,00 |
|
|
Moderna |
A2N9D9 |
163,330 |
22.05. / 23:31 |
+19,640 |
+13,67% |
160,500 |
161,420 |
163,330 |
56.734,00 |
|