| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.869,44 |
28.05. |
+61,09 |
+0,32% |
- |
- |
18.869,44 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,760 |
28.05. / 23:29 |
+0,010 |
+0,36% |
2,760 |
2,770 |
2,760 |
3.963,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,870 |
28.05. / 23:29 |
+0,140 |
+1,81% |
7,770 |
7,790 |
7,870 |
4.756,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,380 |
28.05. / 23:31 |
-0,650 |
-4,05% |
15,310 |
15,380 |
15,380 |
9.421,00 |
|
|
Intel Corp |
855681 |
31,060 |
28.05. / 23:31 |
+0,410 |
+1,33% |
30,780 |
30,840 |
31,060 |
96.845,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
28.05. / 23:26 |
+0,040 |
+0,12% |
31,960 |
32,470 |
32,410 |
100,00 |
|
|
CSX Corp |
865857 |
33,480 |
28.05. / 23:26 |
-0,295 |
-0,87% |
33,300 |
33,390 |
33,480 |
204,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,710 |
28.05. / 23:27 |
-0,480 |
-1,40% |
33,260 |
33,620 |
33,710 |
179,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,050 |
28.05. / 23:29 |
-0,820 |
-2,29% |
34,990 |
35,150 |
35,050 |
2.569,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,780 |
28.05. / 22:02 |
+0,090 |
+0,25% |
36,500 |
37,010 |
36,780 |
519,00 |
|
|
Comcast Corp |
157484 |
38,540 |
28.05. / 23:29 |
+0,020 |
+0,05% |
38,350 |
38,540 |
38,540 |
1.274,00 |
|
|
Cisco Systems |
878841 |
46,280 |
28.05. / 22:43 |
-0,140 |
-0,30% |
46,130 |
46,140 |
46,280 |
9.105,00 |
|
|
GlobalFoundries |
A3C6AF |
50,020 |
28.05. / 23:00 |
-0,730 |
-1,44% |
48,780 |
50,390 |
50,020 |
532,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,650 |
28.05. / 23:26 |
-1,050 |
-1,99% |
51,700 |
52,050 |
51,650 |
6.336,00 |
|
|
Copart |
893807 |
52,730 |
28.05. / 23:21 |
-1,290 |
-2,39% |
52,000 |
52,620 |
52,730 |
116,00 |
|
|
Xcel Energy |
855009 |
53,740 |
28.05. / 23:26 |
+0,020 |
+0,04% |
53,000 |
54,100 |
53,740 |
24,00 |
|
|
Fortinet |
A0YEFE |
59,450 |
28.05. / 23:29 |
-1,880 |
-3,06% |
59,020 |
59,150 |
59,450 |
905,00 |
|
|
PayPal Holdings |
A14R7U |
62,170 |
28.05. / 23:28 |
+0,530 |
+0,86% |
61,650 |
61,730 |
62,170 |
18.029,00 |
|
|
Gilead Sciences |
885823 |
63,940 |
28.05. / 23:30 |
-1,760 |
-2,68% |
63,740 |
63,900 |
63,940 |
4.096,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,760 |
28.05. / 23:25 |
-1,260 |
-1,91% |
64,500 |
65,230 |
64,760 |
174,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,860 |
28.05. / 22:13 |
-1,460 |
-2,14% |
66,020 |
66,700 |
66,860 |
602,00 |
|
|
Mondelez International |
A1J4U0 |
67,570 |
28.05. / 23:25 |
-0,730 |
-1,07% |
67,100 |
67,670 |
67,570 |
33,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,310 |
28.05. / 23:27 |
-0,750 |
-1,03% |
71,660 |
72,000 |
72,310 |
275,00 |
|
|
ON Semiconductor Corp |
930124 |
73,650 |
28.05. / 23:31 |
+1,090 |
+1,50% |
72,400 |
73,010 |
73,650 |
373,00 |
|
|
AstraZeneca PLC |
886715 |
76,620 |
28.05. / 22:55 |
-1,930 |
-2,46% |
76,510 |
76,560 |
76,620 |
2.241,00 |
|
|
Starbucks Corp |
884437 |
77,480 |
28.05. / 23:31 |
-1,370 |
-1,74% |
77,000 |
77,080 |
77,480 |
25.280,00 |
|
|
Marvell Technology |
A3CNLD |
78,330 |
28.05. / 23:31 |
+1,650 |
+2,15% |
77,450 |
77,740 |
78,330 |
56.796,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,750 |
28.05. / 22:49 |
-1,090 |
-1,37% |
78,120 |
79,000 |
78,750 |
142,00 |
|
|
CoStar Group |
922134 |
83,260 |
28.05. / 23:26 |
-2,690 |
-3,13% |
80,000 |
83,090 |
83,260 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,620 |
28.05. / 23:26 |
-0,350 |
-0,39% |
87,090 |
88,320 |
88,620 |
336,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,090 |
28.05. / 22:05 |
+0,360 |
+0,38% |
92,820 |
93,800 |
95,090 |
3.293,00 |
|
|
Microchip Technology |
886105 |
98,820 |
28.05. / 23:02 |
+0,590 |
+0,60% |
96,300 |
98,500 |
98,820 |
480,00 |
|
|
Illumina |
927079 |
105,030 |
28.05. / 22:49 |
-1,410 |
-1,32% |
103,700 |
104,720 |
105,030 |
206,00 |
|
|
PACCAR |
861114 |
107,950 |
28.05. / 23:14 |
-1,480 |
-1,35% |
107,000 |
107,730 |
107,950 |
27,00 |
|
|
DoorDash |
A2QHEA |
112,440 |
28.05. / 23:05 |
-0,390 |
-0,35% |
111,000 |
111,500 |
112,440 |
525,00 |
|
|
Dollar Tree |
A0NFQC |
113,020 |
28.05. / 23:26 |
-2,340 |
-2,03% |
112,500 |
114,020 |
113,020 |
402,00 |
|
|
Paychex |
868284 |
120,270 |
28.05. / 22:02 |
-3,960 |
-3,19% |
118,000 |
120,110 |
120,270 |
2,48 Mio. |
|
|
Datadog |
A2PSFR |
122,110 |
28.05. / 22:53 |
-1,420 |
-1,15% |
120,350 |
121,590 |
122,110 |
1.463,00 |
|
|
DexCom |
A0D9T1 |
127,380 |
28.05. / 23:26 |
+0,030 |
+0,02% |
125,500 |
129,500 |
127,380 |
88,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
132,050 |
28.05. / 22:49 |
-3,030 |
-2,24% |
129,810 |
136,290 |
132,050 |
24,00 |
|
|
Micron Technology |
869020 |
132,670 |
28.05. / 23:31 |
+3,190 |
+2,46% |
130,880 |
131,200 |
132,670 |
85.323,00 |
|
|
Ross Stores |
870053 |
137,640 |
28.05. / 23:29 |
-4,490 |
-3,16% |
135,000 |
138,000 |
137,640 |
54,00 |
|
|
Airbnb |
A2QG35 |
147,010 |
28.05. / 23:27 |
+2,560 |
+1,77% |
145,850 |
146,500 |
147,010 |
3.325,00 |
|
|
PDD Holdings |
A2JRK6 |
149,720 |
28.05. / 23:28 |
-7,845 |
-4,98% |
145,500 |
145,700 |
149,720 |
276.544,00 |
|
|
Moderna |
A2N9D9 |
153,200 |
28.05. / 23:26 |
-13,410 |
-8,05% |
148,750 |
149,460 |
153,200 |
10.943,00 |
|
|
Take-Two Interactive Software |
914508 |
156,790 |
28.05. / 23:04 |
+2,190 |
+1,42% |
154,080 |
156,500 |
156,790 |
174,00 |
|
|
Zscaler |
A2JF28 |
164,160 |
28.05. / 23:30 |
-7,460 |
-4,35% |
161,000 |
162,920 |
164,160 |
7.950,00 |
|
|
Atlassian Corp |
A3DUN5 |
164,820 |
28.05. / 23:18 |
-4,030 |
-2,39% |
162,010 |
164,490 |
164,820 |
513,00 |
|
|
T-Mobile US |
A1T7LU |
167,310 |
28.05. / 23:27 |
+1,320 |
+0,80% |
167,000 |
167,980 |
167,310 |
1.348,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
171,610 |
28.05. / 23:31 |
+5,300 |
+3,19% |
169,230 |
169,400 |
171,610 |
284.983,00 |
|
|
Old Dominion Freight Line |
923655 |
173,310 |
28.05. / 22:02 |
+0,250 |
+0,14% |
167,810 |
172,960 |
173,310 |
520,00 |
|
|
PepsiCo |
851995 |
173,380 |
28.05. / 23:27 |
-4,580 |
-2,57% |
172,300 |
173,200 |
173,380 |
5.663,00 |
|
|
Alphabet |
A14Y6F |
176,400 |
28.05. / 23:28 |
+1,400 |
+0,80% |
175,280 |
175,370 |
176,400 |
35.630,00 |
|
|
Tesla |
A1CX3T |
176,740 |
28.05. / 23:31 |
-2,500 |
-1,39% |
174,550 |
174,600 |
176,750 |
274.726,00 |
|
|
Alphabet |
A14Y6H |
178,020 |
28.05. / 23:27 |
+1,730 |
+0,98% |
176,920 |
177,000 |
178,020 |
26.760,00 |
|
|
Amazon.com |
906866 |
182,150 |
28.05. / 23:30 |
+1,460 |
+0,81% |
180,710 |
180,900 |
182,150 |
69.831,00 |
|
|
Apple |
865985 |
189,990 |
28.05. / 23:30 |
+0,150 |
+0,08% |
189,730 |
189,850 |
189,990 |
147.397,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,760 |
28.05. / 23:02 |
+4,310 |
+2,23% |
193,480 |
198,530 |
197,760 |
114,00 |
|
|
Honeywell International |
870153 |
199,180 |
28.05. / 23:27 |
-0,490 |
-0,25% |
196,760 |
199,430 |
199,180 |
74,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,600 |
28.05. / 23:30 |
+0,210 |
+0,11% |
196,500 |
199,500 |
199,600 |
908,00 |
|
|
Autodesk |
869964 |
210,450 |
28.05. / 23:18 |
-4,460 |
-2,08% |
208,500 |
212,760 |
210,450 |
272,00 |
|
|
QUALCOMM |
883121 |
213,080 |
28.05. / 23:31 |
+2,720 |
+1,29% |
209,340 |
210,000 |
213,080 |
64.628,00 |
|
|
Workday |
A1J39P |
215,440 |
28.05. / 23:29 |
-5,650 |
-2,56% |
213,760 |
214,930 |
215,440 |
454,00 |
|
|
Biogen |
789617 |
218,730 |
28.05. / 23:25 |
+1,050 |
+0,48% |
216,480 |
219,450 |
218,730 |
24,00 |
|
|
Applied Materials |
865177 |
221,320 |
28.05. / 23:31 |
+0,430 |
+0,19% |
219,000 |
219,990 |
221,320 |
5.107,00 |
|
|
CDW Corp |
A1W0KL |
225,200 |
28.05. / 23:25 |
-5,860 |
-2,54% |
218,000 |
360,120 |
225,200 |
840.174,00 |
|
|
Constellation Energy Corp |
A3DCXB |
231,270 |
28.05. / 23:25 |
+0,740 |
+0,32% |
226,500 |
228,000 |
231,270 |
4.621,00 |
|
|
Analog Devices |
862485 |
233,440 |
28.05. / 23:30 |
+0,930 |
+0,40% |
230,050 |
238,120 |
233,440 |
1.059,00 |
|
|
Marriott International |
913070 |
234,140 |
28.05. / 23:30 |
-2,450 |
-1,04% |
232,000 |
236,000 |
234,140 |
470,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
243,300 |
28.05. / 22:02 |
-5,600 |
-2,25% |
240,640 |
245,750 |
243,300 |
28,00 |
|
|
Verisk Analytics |
A0YA2M |
248,870 |
28.05. / 23:25 |
-2,710 |
-1,08% |
206,450 |
272,400 |
248,870 |
770.395,00 |
|
|
Charter Communications |
A2AJX9 |
271,400 |
28.05. / 23:25 |
-0,060 |
-0,02% |
264,000 |
275,990 |
271,420 |
9,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
279,630 |
28.05. / 23:18 |
+2,460 |
+0,89% |
271,000 |
288,880 |
279,630 |
168,00 |
|
|
lululemon athletica |
A0MXBY |
295,250 |
28.05. / 23:29 |
-7,795 |
-2,57% |
293,260 |
294,000 |
295,250 |
4.407,00 |
|
|
Cadence Design Systems |
873567 |
296,210 |
28.05. / 23:24 |
+2,050 |
+0,70% |
293,200 |
294,710 |
296,210 |
797,00 |
|
|
Amgen |
867900 |
300,190 |
28.05. / 23:21 |
-5,650 |
-1,85% |
297,000 |
299,500 |
300,190 |
89,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,010 |
28.05. / 23:27 |
-13,590 |
-4,23% |
305,500 |
306,300 |
308,010 |
13.164,00 |
|
|
ANSYS |
901492 |
328,080 |
28.05. / 23:02 |
-3,030 |
-0,92% |
325,000 |
327,090 |
328,080 |
6,00 |
|
|
MongoDB |
A2DYB1 |
335,860 |
28.05. / 23:13 |
-13,880 |
-3,97% |
330,130 |
332,850 |
335,860 |
234,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
346,820 |
28.05. / 23:24 |
-4,780 |
-1,36% |
344,000 |
345,000 |
346,820 |
6.892,00 |
|
|
Intuitive Surgical |
888024 |
401,030 |
28.05. / 23:22 |
-3,840 |
-0,95% |
390,000 |
401,990 |
401,030 |
292,00 |
|
|
Microsoft Corp |
870747 |
430,320 |
28.05. / 23:30 |
+0,160 |
+0,04% |
427,000 |
427,170 |
430,320 |
39.595,00 |
|
|
Vertex Pharmaceuticals |
882807 |
446,880 |
28.05. / 23:16 |
-10,070 |
-2,20% |
435,760 |
450,820 |
446,880 |
455,00 |
|
|
Adobe |
871981 |
478,430 |
28.05. / 23:25 |
+3,190 |
+0,67% |
474,500 |
476,000 |
478,430 |
2.125,00 |
|
|
Meta Platforms |
A1JWVX |
479,920 |
28.05. / 23:30 |
+1,700 |
+0,36% |
474,910 |
475,580 |
479,920 |
29.678,00 |
|
|
IDEXX Laboratories |
888210 |
505,400 |
28.05. / 23:04 |
-11,140 |
-2,16% |
480,000 |
507,990 |
505,400 |
10,00 |
|
|
Roper Technologies |
883563 |
533,250 |
28.05. / 22:33 |
-11,410 |
-2,09% |
510,000 |
554,000 |
533,020 |
7,00 |
|
|
Synopsys |
883703 |
587,940 |
28.05. / 23:02 |
+1,020 |
+0,17% |
577,700 |
583,490 |
587,940 |
1.950,00 |
|
|
Intuit |
886053 |
600,020 |
28.05. / 23:26 |
-6,760 |
-1,11% |
593,000 |
600,010 |
600,020 |
485,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
649,000 |
28.05. / 23:28 |
+2,250 |
+0,35% |
645,010 |
647,190 |
649,000 |
3.672,00 |
|
|
Cintas Corp |
880205 |
670,330 |
28.05. / 23:07 |
-12,480 |
-1,83% |
648,650 |
697,870 |
670,330 |
47,00 |
|
|
KLA Corp |
865884 |
786,140 |
28.05. / 23:04 |
+7,080 |
+0,91% |
771,200 |
779,000 |
786,140 |
649,00 |
|
|
Costco Wholesale Corp |
888351 |
813,170 |
28.05. / 23:31 |
+3,460 |
+0,43% |
811,000 |
814,900 |
813,170 |
2.387,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,510 |
28.05. / 23:16 |
-30,080 |
-3,05% |
935,520 |
1.050,000 |
957,510 |
30,00 |
|
|
Lam Research Corp |
869686 |
971,260 |
28.05. / 23:24 |
+0,690 |
+0,07% |
958,000 |
969,000 |
971,260 |
408,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,160 |
28.05. / 22:02 |
-11,860 |
-1,20% |
959,800 |
978,000 |
973,160 |
5,00 |
|
|
ASML Holding NV |
A1J85V |
991,850 |
28.05. / 23:12 |
+35,880 |
+3,75% |
969,200 |
969,880 |
991,850 |
10.541,00 |
|
|
NVIDIA Corp |
918422 |
1.139,010 |
28.05. / 23:31 |
+75,903 |
+7,13% |
1.147,260 |
1.147,690 |
1.139,010 |
1,19 Mio. |
|
|
Broadcom |
A2JG9Z |
1.413,690 |
28.05. / 23:21 |
+5,850 |
+0,42% |
1.398,180 |
1.405,000 |
1.412,450 |
4.064,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.708,000 |
28.05. / 23:26 |
+14,710 |
+0,87% |
1.675,000 |
1.710,440 |
1.708,000 |
70,00 |
|
|
Booking Holdings |
A2JEXP |
3.790,120 |
28.05. / 23:26 |
-1,740 |
-0,05% |
3.655,940 |
3.775,000 |
3.790,120 |
12,00 |
|