| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.808,35 |
24.05. |
+184,96 |
+0,99% |
- |
- |
18.808,35 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,750 |
24.05. / 23:29 |
+0,020 |
+0,73% |
2,730 |
2,740 |
2,750 |
20.842,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,725 |
24.05. / 23:29 |
+0,025 |
+0,32% |
7,720 |
7,740 |
7,725 |
16.201,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,030 |
24.05. / 23:29 |
+0,080 |
+0,50% |
16,030 |
16,040 |
16,030 |
10.471,00 |
|
|
Intel Corp |
855681 |
30,720 |
24.05. / 23:30 |
+0,640 |
+2,13% |
30,830 |
30,850 |
30,720 |
147.037,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,370 |
24.05. / 22:38 |
+0,560 |
+1,76% |
31,960 |
32,360 |
32,370 |
5.215,00 |
|
|
CSX Corp |
865857 |
33,780 |
24.05. / 22:02 |
+0,280 |
+0,84% |
33,650 |
33,740 |
33,780 |
650,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
24.05. / 22:57 |
+0,210 |
+0,62% |
33,650 |
34,100 |
34,190 |
373,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
24.05. / 23:29 |
+0,050 |
+0,14% |
35,800 |
35,860 |
35,850 |
10.935,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,690 |
24.05. / 23:24 |
-0,340 |
-0,92% |
36,700 |
36,800 |
36,690 |
4.468,00 |
|
|
Comcast Corp |
157484 |
38,540 |
24.05. / 23:28 |
-0,140 |
-0,36% |
38,250 |
38,340 |
38,540 |
10.134,00 |
|
|
Cisco Systems |
878841 |
46,420 |
24.05. / 23:21 |
-0,180 |
-0,39% |
46,280 |
46,340 |
46,420 |
25.824,00 |
|
|
GlobalFoundries |
A3C6AF |
50,750 |
24.05. / 23:00 |
+0,260 |
+0,51% |
50,610 |
51,000 |
50,750 |
3.366,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,700 |
24.05. / 23:31 |
+0,060 |
+0,11% |
52,500 |
52,650 |
52,700 |
7.596,00 |
|
|
Xcel Energy |
855009 |
53,720 |
24.05. / 23:28 |
-0,330 |
-0,61% |
53,000 |
54,140 |
53,720 |
2.521,00 |
|
|
Copart |
893807 |
54,020 |
24.05. / 23:26 |
+0,500 |
+0,93% |
53,800 |
53,900 |
54,020 |
1.692,00 |
|
|
Fortinet |
A0YEFE |
61,350 |
24.05. / 23:29 |
+0,420 |
+0,69% |
61,300 |
61,440 |
61,350 |
8.180,00 |
|
|
PayPal Holdings |
A14R7U |
61,640 |
24.05. / 23:28 |
+0,060 |
+0,10% |
62,400 |
62,590 |
61,640 |
85.917,00 |
|
|
Gilead Sciences |
885823 |
65,680 |
24.05. / 23:30 |
-0,490 |
-0,74% |
65,430 |
65,580 |
65,680 |
1.778,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
66,020 |
24.05. / 23:26 |
+0,220 |
+0,33% |
65,690 |
66,100 |
66,020 |
1.702,00 |
|
|
Mondelez International |
A1J4U0 |
68,300 |
24.05. / 22:50 |
-0,550 |
-0,80% |
68,000 |
68,200 |
68,300 |
140,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,320 |
24.05. / 22:18 |
-0,150 |
-0,22% |
67,600 |
70,590 |
68,320 |
2.579,00 |
|
|
ON Semiconductor Corp |
930124 |
72,560 |
24.05. / 23:25 |
+0,910 |
+1,27% |
72,460 |
73,050 |
72,560 |
6.736,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,080 |
24.05. / 23:24 |
+0,145 |
+0,20% |
72,580 |
72,880 |
73,080 |
588,00 |
|
|
Marvell Technology |
A3CNLD |
76,680 |
24.05. / 23:30 |
+1,660 |
+2,21% |
77,300 |
77,450 |
76,680 |
42.467,00 |
|
|
AstraZeneca PLC |
886715 |
78,540 |
24.05. / 23:13 |
+0,360 |
+0,46% |
77,700 |
77,720 |
78,540 |
32.112,00 |
|
|
Starbucks Corp |
884437 |
78,870 |
24.05. / 23:30 |
+0,565 |
+0,72% |
78,800 |
79,000 |
78,870 |
21.447,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,850 |
24.05. / 23:24 |
+0,520 |
+0,66% |
79,200 |
79,850 |
79,850 |
1.790,00 |
|
|
CoStar Group |
922134 |
85,930 |
24.05. / 23:26 |
+0,240 |
+0,28% |
84,500 |
85,930 |
85,930 |
404,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,970 |
24.05. / 23:26 |
-0,310 |
-0,35% |
88,830 |
89,040 |
88,970 |
2.459,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,750 |
24.05. / 23:24 |
+2,240 |
+2,42% |
94,070 |
94,540 |
94,750 |
2.529,00 |
|
|
Microchip Technology |
886105 |
98,230 |
24.05. / 23:22 |
+0,090 |
+0,09% |
95,350 |
99,570 |
98,230 |
3.656,00 |
|
|
Illumina |
927079 |
106,480 |
24.05. / 22:58 |
+0,630 |
+0,60% |
105,770 |
107,450 |
106,480 |
826,00 |
|
|
PACCAR |
861114 |
109,430 |
24.05. / 23:26 |
+0,560 |
+0,51% |
108,890 |
109,430 |
109,430 |
658,00 |
|
|
DoorDash |
A2QHEA |
112,830 |
24.05. / 23:03 |
+2,440 |
+2,21% |
112,500 |
112,960 |
112,830 |
1.872,00 |
|
|
Dollar Tree |
A0NFQC |
115,370 |
24.05. / 23:26 |
+0,770 |
+0,67% |
114,180 |
115,460 |
115,370 |
894,00 |
|
|
Datadog |
A2PSFR |
123,600 |
24.05. / 23:21 |
+1,480 |
+1,21% |
123,500 |
124,400 |
123,600 |
2.513,00 |
|
|
Paychex |
868284 |
124,230 |
24.05. / 23:24 |
-1,430 |
-1,14% |
123,610 |
124,080 |
124,230 |
1,35 Mio. |
|
|
DexCom |
A0D9T1 |
127,370 |
24.05. / 22:58 |
+1,770 |
+1,41% |
126,500 |
127,480 |
127,370 |
547,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
129,490 |
24.05. / 23:30 |
+3,220 |
+2,55% |
130,800 |
130,920 |
129,490 |
83.757,00 |
|
|
Electronic Arts |
878372 |
135,060 |
24.05. / 23:13 |
+0,660 |
+0,49% |
132,850 |
135,800 |
135,060 |
1.207,00 |
|
|
Ross Stores |
870053 |
142,130 |
24.05. / 23:16 |
+10,270 |
+7,79% |
141,500 |
142,290 |
142,130 |
459,00 |
|
|
Airbnb |
A2QG35 |
144,470 |
24.05. / 23:26 |
+3,430 |
+2,43% |
146,750 |
147,000 |
144,470 |
33.079,00 |
|
|
Take-Two Interactive Software |
914508 |
154,600 |
24.05. / 22:02 |
+2,270 |
+1,49% |
152,550 |
155,030 |
154,600 |
1.732,00 |
|
|
PDD Holdings |
A2JRK6 |
157,570 |
24.05. / 23:29 |
+3,940 |
+2,56% |
158,700 |
158,880 |
157,570 |
196.933,00 |
|
|
T-Mobile US |
A1T7LU |
166,000 |
24.05. / 22:18 |
+1,030 |
+0,62% |
163,900 |
165,660 |
166,000 |
2.843,00 |
|
|
Advanced Micro Devices |
863186 |
166,360 |
24.05. / 23:31 |
+5,930 |
+3,70% |
168,290 |
168,660 |
166,360 |
225.738,00 |
|
|
Moderna |
A2N9D9 |
166,610 |
24.05. / 23:23 |
+2,600 |
+1,59% |
165,300 |
166,050 |
166,610 |
9.095,00 |
|
|
Atlassian Corp |
A3DUN5 |
168,860 |
24.05. / 23:15 |
-5,320 |
-3,05% |
168,680 |
169,300 |
168,860 |
2.267,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
171,640 |
24.05. / 23:31 |
-0,270 |
-0,16% |
170,110 |
170,700 |
171,640 |
99.398,00 |
|
|
Old Dominion Freight Line |
923655 |
173,060 |
24.05. / 22:58 |
+1,490 |
+0,87% |
172,200 |
173,070 |
173,060 |
617,00 |
|
|
Alphabet |
A14Y6F |
174,990 |
24.05. / 23:30 |
+1,440 |
+0,83% |
173,400 |
173,490 |
174,990 |
108.048,00 |
|
|
Alphabet |
A14Y6H |
176,330 |
24.05. / 23:30 |
+1,270 |
+0,73% |
174,820 |
174,930 |
176,330 |
116.509,00 |
|
|
PepsiCo |
851995 |
177,990 |
24.05. / 23:19 |
-1,280 |
-0,71% |
177,070 |
177,500 |
177,990 |
3.985,00 |
|
|
Tesla |
A1CX3T |
179,240 |
24.05. / 23:30 |
+5,500 |
+3,17% |
177,350 |
177,440 |
179,240 |
321.156,00 |
|
|
Amazon.com |
906866 |
180,750 |
24.05. / 23:31 |
-0,300 |
-0,17% |
180,650 |
180,690 |
180,750 |
131.346,00 |
|
|
Apple |
865985 |
189,980 |
24.05. / 23:29 |
+3,100 |
+1,66% |
193,500 |
193,510 |
189,980 |
715.554,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,460 |
24.05. / 23:02 |
+1,500 |
+0,78% |
192,010 |
195,000 |
193,460 |
954,00 |
|
|
Texas Instruments |
852654 |
199,180 |
24.05. / 23:26 |
+1,890 |
+0,96% |
196,050 |
199,250 |
199,180 |
6.761,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
199,690 |
24.05. / 23:24 |
+0,300 |
+0,15% |
197,670 |
199,510 |
199,690 |
1.586,00 |
|
|
QUALCOMM |
883121 |
210,360 |
24.05. / 23:23 |
+8,600 |
+4,26% |
216,000 |
216,500 |
210,360 |
121.619,00 |
|
|
Autodesk |
869964 |
214,890 |
24.05. / 22:48 |
-0,270 |
-0,13% |
213,210 |
216,100 |
214,890 |
2.118,00 |
|
|
Biogen |
789617 |
217,810 |
24.05. / 22:08 |
-0,250 |
-0,11% |
215,930 |
217,250 |
217,810 |
378,00 |
|
|
Applied Materials |
865177 |
220,890 |
24.05. / 23:26 |
+2,940 |
+1,35% |
221,320 |
222,500 |
220,890 |
6.971,00 |
|
|
Workday |
A1J39P |
220,910 |
24.05. / 23:28 |
-39,990 |
-15,33% |
220,100 |
220,800 |
220,910 |
4.992,00 |
|
|
Constellation Energy Corp |
A3DCXB |
230,630 |
24.05. / 23:17 |
+9,470 |
+4,28% |
233,500 |
234,500 |
230,630 |
5.544,00 |
|
|
CDW Corp |
A1W0KL |
231,060 |
24.05. / 23:24 |
-0,510 |
-0,22% |
219,500 |
231,300 |
231,060 |
160,00 |
|
|
Analog Devices |
862485 |
232,510 |
24.05. / 23:31 |
-2,050 |
-0,87% |
231,000 |
236,660 |
232,510 |
3.525,00 |
|
|
Marriott International |
913070 |
236,590 |
24.05. / 23:24 |
+4,530 |
+1,95% |
234,000 |
236,860 |
236,590 |
316,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
248,900 |
24.05. / 23:26 |
-2,590 |
-1,03% |
248,000 |
249,180 |
248,900 |
1.727,00 |
|
|
Verisk Analytics |
A0YA2M |
251,580 |
24.05. / 23:24 |
+2,330 |
+0,93% |
206,450 |
251,870 |
251,580 |
689.800,00 |
|
|
Charter Communications |
A2AJX9 |
271,460 |
24.05. / 22:15 |
+3,050 |
+1,14% |
264,000 |
271,660 |
271,460 |
653,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,170 |
24.05. / 22:54 |
+4,450 |
+1,63% |
271,210 |
279,860 |
277,170 |
1.594,00 |
|
|
Cadence Design Systems |
873567 |
294,280 |
24.05. / 23:09 |
-0,410 |
-0,14% |
293,000 |
296,000 |
294,280 |
2.069,00 |
|
|
lululemon athletica |
A0MXBY |
303,005 |
24.05. / 23:30 |
+3,270 |
+1,09% |
303,350 |
305,240 |
303,005 |
2.493,00 |
|
|
Amgen |
867900 |
305,840 |
24.05. / 22:54 |
-0,660 |
-0,22% |
304,510 |
305,840 |
305,840 |
1.542,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
321,600 |
24.05. / 23:30 |
+10,160 |
+3,26% |
320,550 |
321,600 |
321,600 |
8.467,00 |
|
|
ANSYS |
901492 |
331,110 |
24.05. / 22:55 |
+2,930 |
+0,89% |
327,550 |
335,170 |
331,110 |
254,00 |
|
|
MongoDB |
A2DYB1 |
349,740 |
24.05. / 23:30 |
-5,440 |
-1,53% |
348,250 |
352,990 |
349,740 |
2.151,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
351,470 |
24.05. / 23:19 |
+9,120 |
+2,66% |
359,000 |
360,000 |
351,470 |
19.398,00 |
|
|
Intuitive Surgical |
888024 |
404,850 |
24.05. / 23:08 |
+6,460 |
+1,62% |
402,610 |
405,100 |
404,850 |
451,00 |
|
|
Microsoft Corp |
870747 |
430,160 |
24.05. / 23:28 |
+3,160 |
+0,74% |
429,100 |
429,390 |
430,160 |
89.435,00 |
|
|
Vertex Pharmaceuticals |
882807 |
456,950 |
24.05. / 23:20 |
+6,150 |
+1,36% |
450,800 |
456,950 |
456,950 |
1.604,00 |
|
|
Adobe |
871981 |
475,430 |
24.05. / 23:29 |
-7,880 |
-1,63% |
475,000 |
475,940 |
475,430 |
5.058,00 |
|
|
Meta Platforms |
A1JWVX |
478,220 |
24.05. / 23:30 |
+12,440 |
+2,67% |
476,100 |
476,410 |
478,220 |
70.493,00 |
|
|
IDEXX Laboratories |
888210 |
516,500 |
24.05. / 23:24 |
+0,400 |
+0,08% |
480,000 |
516,950 |
516,500 |
492,00 |
|
|
Roper Technologies |
883563 |
544,660 |
24.05. / 22:57 |
+0,040 |
+0,01% |
510,000 |
545,280 |
544,660 |
180,00 |
|
|
Synopsys |
883703 |
587,400 |
24.05. / 22:55 |
+1,100 |
+0,19% |
585,550 |
595,000 |
587,400 |
1.475,00 |
|
|
Intuit |
886053 |
606,990 |
24.05. / 23:23 |
-55,270 |
-8,35% |
609,500 |
613,210 |
606,990 |
2.170,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
646,750 |
24.05. / 23:27 |
+11,080 |
+1,74% |
648,050 |
648,920 |
646,750 |
9.711,00 |
|
|
Cintas Corp |
880205 |
682,810 |
24.05. / 23:27 |
-13,260 |
-1,90% |
641,630 |
683,620 |
682,810 |
301,00 |
|
|
KLA Corp |
865884 |
779,060 |
24.05. / 23:08 |
+13,960 |
+1,82% |
784,750 |
798,000 |
779,060 |
1.440,00 |
|
|
Costco Wholesale Corp |
888351 |
809,730 |
24.05. / 23:27 |
+13,390 |
+1,68% |
810,900 |
814,500 |
809,730 |
4.383,00 |
|
|
ASML Holding NV |
A1J85V |
956,220 |
24.05. / 22:56 |
+21,970 |
+2,35% |
974,340 |
975,200 |
956,220 |
7.076,00 |
|
|
Lam Research Corp |
869686 |
970,570 |
24.05. / 23:24 |
+12,440 |
+1,30% |
974,000 |
983,000 |
970,570 |
1.365,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
985,020 |
24.05. / 22:02 |
+4,450 |
+0,45% |
975,000 |
985,020 |
985,020 |
78,00 |
|
|
O'Reilly Automotive |
A1H5JY |
986,960 |
24.05. / 22:02 |
+11,090 |
+1,14% |
978,990 |
1.050,000 |
986,960 |
712,00 |
|
|
NVIDIA Corp |
918422 |
1.064,690 |
24.05. / 23:31 |
+26,700 |
+2,57% |
1.096,630 |
1.097,000 |
1.064,690 |
834.045,00 |
|
|
Broadcom |
A2JG9Z |
1.407,840 |
24.05. / 23:09 |
+14,550 |
+1,04% |
1.411,000 |
1.419,000 |
1.407,840 |
7.252,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.693,570 |
24.05. / 23:30 |
-13,830 |
-0,81% |
1.690,000 |
1.717,000 |
1.693,570 |
253,00 |
|
|
Booking Holdings |
A2JEXP |
3.795,350 |
24.05. / 22:50 |
+42,670 |
+1,14% |
3.729,000 |
3.849,000 |
3.795,350 |
175,00 |
|