| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.869,44 |
28.05. |
+61,09 |
+0,32% |
- |
- |
18.808,35 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
73,650 |
28.05. / 23:31 |
+1,090 |
+1,50% |
73,650 |
75,250 |
73,650 |
5,79 Mio. |
|
|
Illumina |
927079 |
105,030 |
28.05. / 22:49 |
-1,410 |
-1,32% |
103,000 |
105,300 |
105,030 |
1,49 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,310 |
28.05. / 22:02 |
+0,250 |
+0,14% |
173,220 |
173,320 |
173,310 |
2,52 Mio. |
|
|
CoStar Group |
922134 |
83,260 |
28.05. / 23:26 |
-2,690 |
-3,13% |
82,700 |
83,630 |
83,260 |
1,96 Mio. |
|
|
NVIDIA Corp |
918422 |
1.139,010 |
28.05. / 23:31 |
+75,903 |
+7,13% |
1.149,960 |
1.150,000 |
1.139,010 |
65,27 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,860 |
28.05. / 22:13 |
-1,460 |
-2,14% |
66,710 |
69,450 |
66,860 |
2,79 Mio. |
|
|
Take-Two Interactive Software |
914508 |
156,790 |
28.05. / 23:04 |
+2,190 |
+1,42% |
155,000 |
156,990 |
156,790 |
2,22 Mio. |
|
|
Marriott International |
913070 |
234,140 |
28.05. / 23:30 |
-2,450 |
-1,04% |
233,320 |
234,900 |
234,140 |
993.794,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
182,150 |
28.05. / 23:30 |
+1,460 |
+0,81% |
181,860 |
181,990 |
182,150 |
29,93 Mio. |
|
|
ANSYS |
901492 |
328,080 |
28.05. / 23:02 |
-3,030 |
-0,92% |
325,000 |
335,870 |
328,080 |
466.658,00 |
|
|
Copart |
893807 |
52,730 |
28.05. / 23:21 |
-1,290 |
-2,39% |
52,290 |
52,730 |
52,730 |
4,16 Mio. |
|
|
Costco Wholesale Corp |
888351 |
813,170 |
28.05. / 23:31 |
+3,460 |
+0,43% |
813,250 |
814,750 |
813,170 |
1,99 Mio. |
|
|
IDEXX Laboratories |
888210 |
505,400 |
28.05. / 23:04 |
-11,140 |
-2,16% |
505,100 |
507,000 |
505,400 |
499.261,00 |
|
|
Intuitive Surgical |
888024 |
401,030 |
28.05. / 23:22 |
-3,840 |
-0,95% |
393,000 |
401,000 |
401,030 |
964.207,00 |
|
|
Fastenal Company |
887891 |
64,760 |
28.05. / 23:25 |
-1,260 |
-1,91% |
64,760 |
65,950 |
64,760 |
2,76 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,620 |
28.05. / 22:55 |
-1,930 |
-2,46% |
76,560 |
76,610 |
76,620 |
4,20 Mio. |
|
|
Microchip Technology |
886105 |
98,820 |
28.05. / 23:02 |
+0,590 |
+0,60% |
97,260 |
97,950 |
98,820 |
4,62 Mio. |
|
|
Intuit |
886053 |
600,020 |
28.05. / 23:26 |
-6,760 |
-1,11% |
596,900 |
600,500 |
600,020 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
63,940 |
28.05. / 23:30 |
-1,760 |
-2,68% |
63,960 |
64,000 |
63,940 |
5,59 Mio. |
|
|
Starbucks Corp |
884437 |
77,480 |
28.05. / 23:31 |
-1,370 |
-1,74% |
77,480 |
77,500 |
77,480 |
8,83 Mio. |
|
|
Synopsys |
883703 |
587,940 |
28.05. / 23:02 |
+1,020 |
+0,17% |
587,110 |
588,980 |
587,940 |
890.604,00 |
|
|
Roper Technologies |
883563 |
533,250 |
28.05. / 22:33 |
-11,410 |
-2,09% |
510,000 |
551,790 |
533,020 |
518.331,00 |
|
|
QUALCOMM |
883121 |
213,080 |
28.05. / 23:31 |
+2,720 |
+1,29% |
213,410 |
213,520 |
213,080 |
12,49 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
446,880 |
28.05. / 23:16 |
-10,070 |
-2,20% |
446,880 |
449,000 |
446,880 |
1,38 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
973,160 |
28.05. / 22:02 |
-11,860 |
-1,20% |
959,850 |
973,170 |
973,160 |
336.857,00 |
|
|
Cintas Corp |
880205 |
670,330 |
28.05. / 23:07 |
-12,480 |
-1,83% |
665,000 |
697,870 |
670,330 |
452.074,00 |
|
|
Cisco Systems |
878841 |
46,280 |
28.05. / 22:43 |
-0,140 |
-0,30% |
46,180 |
46,250 |
46,280 |
18,18 Mio. |
|
|
Electronic Arts |
878372 |
132,050 |
28.05. / 22:49 |
-3,030 |
-2,24% |
131,010 |
136,700 |
132,050 |
4,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
296,210 |
28.05. / 23:24 |
+2,050 |
+0,70% |
295,710 |
297,000 |
296,210 |
1,48 Mio. |
|
|
Adobe |
871981 |
478,430 |
28.05. / 23:25 |
+3,190 |
+0,67% |
476,880 |
478,000 |
478,430 |
2,58 Mio. |
|
|
Microsoft Corp |
870747 |
430,320 |
28.05. / 23:30 |
+0,160 |
+0,04% |
429,510 |
429,700 |
430,320 |
15,72 Mio. |
|
|
Honeywell International |
870153 |
199,180 |
28.05. / 23:27 |
-0,490 |
-0,25% |
198,570 |
199,400 |
199,180 |
2,42 Mio. |
|
|
Ross Stores |
870053 |
137,640 |
28.05. / 23:29 |
-4,490 |
-3,16% |
136,100 |
137,950 |
137,640 |
3,86 Mio. |
|
|
Autodesk |
869964 |
210,450 |
28.05. / 23:18 |
-4,460 |
-2,08% |
209,110 |
212,870 |
210,450 |
1,85 Mio. |
|
|
Lam Research Corp |
869686 |
971,260 |
28.05. / 23:24 |
+0,690 |
+0,07% |
969,500 |
972,500 |
971,260 |
994.169,00 |
|
|
Micron Technology |
869020 |
132,670 |
28.05. / 23:31 |
+3,190 |
+2,46% |
133,360 |
133,400 |
132,670 |
14,14 Mio. |
|
|
Paychex |
868284 |
120,270 |
28.05. / 22:02 |
-3,960 |
-3,19% |
120,270 |
120,110 |
120,270 |
2,48 Mio. |
|
|
Amgen |
867900 |
300,190 |
28.05. / 23:21 |
-5,650 |
-1,85% |
300,000 |
302,980 |
300,190 |
2,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
189,990 |
28.05. / 23:30 |
+0,150 |
+0,08% |
190,100 |
190,200 |
189,990 |
52,28 Mio. |
|
|
KLA Corp |
865884 |
786,140 |
28.05. / 23:04 |
+7,080 |
+0,91% |
784,020 |
791,500 |
786,140 |
601.435,00 |
|
|
CSX Corp |
865857 |
33,480 |
28.05. / 23:26 |
-0,295 |
-0,87% |
33,300 |
33,750 |
33,480 |
9,95 Mio. |
|
|
Applied Materials |
865177 |
221,320 |
28.05. / 23:31 |
+0,430 |
+0,19% |
220,020 |
221,800 |
221,320 |
5,51 Mio. |
|
|
Advanced Micro Devices |
863186 |
171,610 |
28.05. / 23:31 |
+5,300 |
+3,19% |
172,650 |
172,690 |
171,610 |
66,50 Mio. |
|
|
Analog Devices |
862485 |
233,440 |
28.05. / 23:30 |
+0,930 |
+0,40% |
233,200 |
233,990 |
233,440 |
2,67 Mio. |
|
|
PACCAR |
861114 |
107,950 |
28.05. / 23:14 |
-1,480 |
-1,35% |
107,500 |
108,120 |
107,950 |
2,52 Mio. |
|
|
Intel Corp |
855681 |
31,060 |
28.05. / 23:31 |
+0,410 |
+1,33% |
31,010 |
31,070 |
31,060 |
36,80 Mio. |
|
|
Xcel Energy |
855009 |
53,740 |
28.05. / 23:26 |
+0,020 |
+0,04% |
53,460 |
54,040 |
53,740 |
2,56 Mio. |
|
|
Texas Instruments |
852654 |
199,600 |
28.05. / 23:30 |
+0,210 |
+0,11% |
198,000 |
199,280 |
199,600 |
8,66 Mio. |
|
| 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% |
36,780 |
37,010 |
36,780 |
5,89 Mio. |
|
|
PepsiCo |
851995 |
173,380 |
28.05. / 23:27 |
-4,580 |
-2,57% |
173,050 |
173,370 |
173,380 |
6,18 Mio. |
|
|
Automatic Data Processing |
850347 |
243,300 |
28.05. / 22:02 |
-5,600 |
-2,25% |
242,640 |
243,770 |
243,300 |
1,48 Mio. |
|
|
American Electric Power Compan |
850222 |
88,620 |
28.05. / 23:26 |
-0,350 |
-0,39% |
88,150 |
88,930 |
88,620 |
2,65 Mio. |
|
|
Biogen |
789617 |
218,730 |
28.05. / 23:25 |
+1,050 |
+0,48% |
215,200 |
221,000 |
218,730 |
633.178,00 |
|
|
Netflix |
552484 |
649,000 |
28.05. / 23:28 |
+2,250 |
+0,35% |
649,550 |
650,650 |
649,000 |
2,61 Mio. |
|
|
Comcast Corp |
157484 |
38,540 |
28.05. / 23:29 |
+0,020 |
+0,05% |
38,400 |
38,600 |
38,540 |
16,94 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
164,820 |
28.05. / 23:18 |
-4,030 |
-2,39% |
164,520 |
165,060 |
164,820 |
3,90 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,870 |
28.05. / 23:29 |
+0,140 |
+1,81% |
7,820 |
7,850 |
7,870 |
29,96 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
231,270 |
28.05. / 23:25 |
+0,740 |
+0,32% |
228,220 |
231,000 |
231,270 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
78,750 |
28.05. / 22:49 |
-1,090 |
-1,37% |
78,520 |
79,000 |
78,750 |
1,85 Mio. |
|
|
Marvell Technology |
A3CNLD |
78,330 |
28.05. / 23:31 |
+1,650 |
+2,15% |
78,450 |
78,560 |
78,330 |
12,41 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,020 |
28.05. / 23:00 |
-0,730 |
-1,44% |
49,950 |
50,320 |
50,020 |
2,92 Mio. |
|
|
DoorDash |
A2QHEA |
112,440 |
28.05. / 23:05 |
-0,390 |
-0,35% |
112,100 |
112,700 |
112,440 |
3,39 Mio. |
|
|
Airbnb |
A2QG35 |
147,010 |
28.05. / 23:27 |
+2,560 |
+1,77% |
146,720 |
146,910 |
147,010 |
5,74 Mio. |
|
|
Datadog |
A2PSFR |
122,110 |
28.05. / 22:53 |
-1,420 |
-1,15% |
121,000 |
122,800 |
122,110 |
2,20 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
346,820 |
28.05. / 23:24 |
-4,780 |
-1,36% |
346,150 |
348,000 |
346,820 |
3,24 Mio. |
|
|
Moderna |
A2N9D9 |
153,200 |
28.05. / 23:26 |
-13,410 |
-8,05% |
153,000 |
153,350 |
153,200 |
6,64 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,720 |
28.05. / 23:28 |
-7,845 |
-4,98% |
149,580 |
149,730 |
149,720 |
17,84 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,710 |
28.05. / 23:27 |
-0,480 |
-1,40% |
33,450 |
33,980 |
33,710 |
8,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.413,690 |
28.05. / 23:21 |
+5,850 |
+0,42% |
1.415,500 |
1.417,000 |
1.412,450 |
2,29 Mio. |
|
|
Zscaler |
A2JF28 |
164,160 |
28.05. / 23:30 |
-7,460 |
-4,35% |
163,000 |
163,810 |
164,160 |
4,27 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.790,120 |
28.05. / 23:26 |
-1,740 |
-0,05% |
3.660,690 |
3.888,000 |
3.790,120 |
170.668,00 |
|
|
MongoDB |
A2DYB1 |
335,860 |
28.05. / 23:13 |
-13,880 |
-3,97% |
335,260 |
339,500 |
335,860 |
1,72 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
28.05. / 23:26 |
+0,040 |
+0,12% |
32,120 |
32,670 |
32,410 |
4,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,090 |
28.05. / 22:05 |
+0,360 |
+0,38% |
94,510 |
95,200 |
95,090 |
1,90 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,400 |
28.05. / 23:25 |
-0,060 |
-0,02% |
271,000 |
275,990 |
271,420 |
773.886,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,310 |
28.05. / 23:27 |
-0,750 |
-1,03% |
36,130 |
75,000 |
72,310 |
1,08 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,760 |
28.05. / 23:29 |
+0,010 |
+0,36% |
2,760 |
2,780 |
2,760 |
17,26 Mio. |
|
|
CDW Corp |
A1W0KL |
225,200 |
28.05. / 23:25 |
-5,860 |
-2,54% |
224,130 |
225,760 |
225,200 |
840.174,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
167,310 |
28.05. / 23:27 |
+1,320 |
+0,80% |
167,010 |
168,400 |
167,310 |
5,73 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
308,010 |
28.05. / 23:27 |
-13,590 |
-4,23% |
308,810 |
308,990 |
308,010 |
4,61 Mio. |
|
|
Meta Platforms |
A1JWVX |
479,920 |
28.05. / 23:30 |
+1,700 |
+0,36% |
478,000 |
478,950 |
479,920 |
10,18 Mio. |
|
|
ASML Holding NV |
A1J85V |
991,850 |
28.05. / 23:12 |
+35,880 |
+3,75% |
990,850 |
995,000 |
991,850 |
1,18 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,760 |
28.05. / 23:02 |
+4,310 |
+2,23% |
197,760 |
198,530 |
197,760 |
1,30 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,570 |
28.05. / 23:25 |
-0,730 |
-1,07% |
67,160 |
67,750 |
67,570 |
6,18 Mio. |
|
|
Workday |
A1J39P |
215,440 |
28.05. / 23:29 |
-5,650 |
-2,56% |
213,020 |
215,350 |
215,440 |
7,42 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
957,510 |
28.05. / 23:16 |
-30,080 |
-3,05% |
925,000 |
1.050,000 |
957,510 |
481.021,00 |
|
|
Tesla |
A1CX3T |
176,740 |
28.05. / 23:31 |
-2,500 |
-1,39% |
176,250 |
176,300 |
176,750 |
59,74 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
279,630 |
28.05. / 23:18 |
+2,460 |
+0,89% |
271,000 |
280,000 |
279,630 |
1,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
178,020 |
28.05. / 23:27 |
+1,730 |
+0,98% |
177,710 |
178,050 |
178,020 |
15,66 Mio. |
|
|
Alphabet |
A14Y6F |
176,400 |
28.05. / 23:28 |
+1,400 |
+0,80% |
176,400 |
176,450 |
176,400 |
20,57 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,650 |
28.05. / 23:26 |
-1,050 |
-1,99% |
51,650 |
51,700 |
51,650 |
10,86 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,050 |
28.05. / 23:29 |
-0,820 |
-2,29% |
35,010 |
35,090 |
35,050 |
7,36 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,170 |
28.05. / 23:28 |
+0,530 |
+0,86% |
62,050 |
62,150 |
62,170 |
11,16 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,380 |
28.05. / 23:31 |
-0,650 |
-4,05% |
15,340 |
15,350 |
15,380 |
20,14 Mio. |
|
|
Fortinet |
A0YEFE |
59,450 |
28.05. / 23:29 |
-1,880 |
-3,06% |
59,450 |
59,470 |
59,450 |
4,88 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,870 |
28.05. / 23:25 |
-2,710 |
-1,08% |
247,830 |
249,340 |
248,870 |
770.395,00 |
|
|
Dollar Tree |
A0NFQC |
113,020 |
28.05. / 23:26 |
-2,340 |
-2,03% |
112,850 |
113,190 |
113,020 |
2,11 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.708,000 |
28.05. / 23:26 |
+14,710 |
+0,87% |
1.700,010 |
1.709,440 |
1.708,000 |
254.784,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
295,250 |
28.05. / 23:29 |
-7,795 |
-2,57% |
295,000 |
295,900 |
295,250 |
2,85 Mio. |
|
|
DexCom |
A0D9T1 |
127,380 |
28.05. / 23:26 |
+0,030 |
+0,02% |
126,840 |
129,500 |
127,380 |
1,80 Mio. |
|