| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.736,75 |
29.05. |
-132,68 |
-0,70% |
- |
- |
18.736,75 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.734,290 |
29.05. / 23:17 |
-48,940 |
-1,29% |
3.729,000 |
3.800,000 |
3.734,290 |
32,00 |
|
|
MercadoLibre |
A0MYNP |
1.709,860 |
29.05. / 23:29 |
+2,295 |
+0,13% |
1.672,000 |
1.749,960 |
1.709,860 |
39,00 |
|
|
Broadcom |
A2JG9Z |
1.390,710 |
29.05. / 23:30 |
-21,740 |
-1,54% |
1.380,000 |
1.384,000 |
1.390,670 |
3.487,00 |
|
|
NVIDIA Corp |
918422 |
1.148,250 |
29.05. / 23:31 |
+8,550 |
+0,75% |
1.142,700 |
1.143,000 |
1.148,250 |
665.610,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
966,490 |
29.05. / 22:54 |
-6,670 |
-0,69% |
931,670 |
970,200 |
966,490 |
27,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,900 |
29.05. / 23:04 |
+1,120 |
+0,12% |
935,520 |
1.050,000 |
957,900 |
6,00 |
|
|
ASML Holding NV |
A1J85V |
957,880 |
29.05. / 23:26 |
-33,970 |
-3,42% |
953,850 |
954,480 |
957,880 |
4.343,00 |
|
|
Lam Research Corp |
869686 |
953,240 |
29.05. / 23:28 |
-18,020 |
-1,86% |
949,250 |
956,150 |
953,240 |
333,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
806,520 |
29.05. / 23:24 |
-5,950 |
-0,73% |
808,000 |
808,750 |
806,520 |
7.588,00 |
|
|
KLA Corp |
865884 |
772,360 |
29.05. / 23:28 |
-13,770 |
-1,75% |
760,000 |
790,000 |
772,360 |
387,00 |
|
|
Cintas Corp |
880205 |
663,520 |
29.05. / 23:26 |
-6,810 |
-1,02% |
643,000 |
697,870 |
663,520 |
11,00 |
|
|
Netflix |
552484 |
654,620 |
29.05. / 23:30 |
+5,620 |
+0,87% |
652,000 |
654,000 |
654,620 |
12.792,00 |
|
|
Intuit |
886053 |
598,280 |
29.05. / 23:24 |
-1,400 |
-0,23% |
591,110 |
595,500 |
598,280 |
1.066,00 |
|
|
Synopsys |
883703 |
580,210 |
29.05. / 23:17 |
-7,670 |
-1,30% |
570,000 |
578,000 |
580,210 |
1.053,00 |
|
|
Roper Technologies |
883563 |
531,180 |
29.05. / 23:28 |
-1,840 |
-0,35% |
510,000 |
554,000 |
530,940 |
1,00 |
|
|
IDEXX Laboratories |
888210 |
498,350 |
29.05. / 23:19 |
-6,980 |
-1,38% |
480,000 |
536,000 |
498,350 |
64,00 |
|
|
Adobe |
871981 |
477,600 |
29.05. / 23:31 |
-0,560 |
-0,12% |
469,520 |
469,960 |
477,600 |
6.591,00 |
|
|
Meta Platforms |
A1JWVX |
474,360 |
29.05. / 23:30 |
-5,180 |
-1,08% |
473,720 |
473,980 |
474,360 |
36.875,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
441,130 |
29.05. / 22:59 |
-5,570 |
-1,25% |
433,170 |
460,000 |
441,130 |
276,00 |
|
|
Microsoft Corp |
870747 |
429,170 |
29.05. / 23:31 |
-0,810 |
-0,19% |
424,810 |
425,000 |
429,170 |
85.372,00 |
|
|
Intuitive Surgical |
888024 |
398,400 |
29.05. / 23:29 |
-2,630 |
-0,66% |
406,000 |
408,000 |
398,400 |
3.966,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,520 |
29.05. / 23:29 |
+2,700 |
+0,78% |
348,230 |
350,630 |
349,520 |
13.147,00 |
|
|
MongoDB |
A2DYB1 |
333,990 |
29.05. / 23:27 |
-1,850 |
-0,55% |
329,600 |
333,500 |
333,990 |
1.602,00 |
|
|
ANSYS |
901492 |
322,440 |
29.05. / 22:59 |
-5,640 |
-1,72% |
319,990 |
335,870 |
322,440 |
4,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,900 |
29.05. / 23:30 |
-1,180 |
-0,38% |
304,410 |
305,660 |
306,900 |
4.909,00 |
|
|
lululemon athletica |
A0MXBY |
298,540 |
29.05. / 23:27 |
+3,100 |
+1,05% |
300,000 |
301,200 |
298,540 |
4.424,00 |
|
|
Amgen |
867900 |
296,370 |
29.05. / 23:20 |
-3,540 |
-1,18% |
296,370 |
299,000 |
296,370 |
839,00 |
|
|
Cadence Design Systems |
873567 |
291,700 |
29.05. / 23:22 |
-4,360 |
-1,47% |
289,820 |
292,950 |
291,700 |
2.252,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,830 |
29.05. / 23:16 |
-5,800 |
-2,07% |
269,240 |
274,450 |
273,830 |
186,00 |
|
|
Charter Communications |
A2AJX9 |
271,350 |
29.05. / 22:48 |
-0,070 |
-0,03% |
264,340 |
275,990 |
271,350 |
4,00 |
|
|
Verisk Analytics |
A0YA2M |
246,920 |
29.05. / 23:28 |
-1,820 |
-0,73% |
218,500 |
280,000 |
246,920 |
1,00 |
|
|
Automatic Data Processing |
850347 |
240,090 |
29.05. / 22:54 |
-3,210 |
-1,32% |
236,500 |
245,750 |
240,090 |
65,00 |
|
|
Marriott International |
913070 |
228,460 |
29.05. / 23:26 |
-5,580 |
-2,38% |
226,980 |
234,050 |
228,460 |
66,00 |
|
|
Analog Devices |
862485 |
228,150 |
29.05. / 23:31 |
-5,260 |
-2,25% |
225,240 |
232,780 |
228,150 |
448,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,740 |
29.05. / 23:16 |
-10,530 |
-4,55% |
218,000 |
225,000 |
220,740 |
2.624,00 |
|
|
CDW Corp |
A1W0KL |
220,710 |
29.05. / 23:24 |
-4,450 |
-1,98% |
210,250 |
353,130 |
220,710 |
1,00 |
|
|
Applied Materials |
865177 |
219,050 |
29.05. / 23:29 |
-2,170 |
-0,98% |
217,690 |
218,620 |
219,050 |
1.402,00 |
|
|
Biogen |
789617 |
214,410 |
29.05. / 22:54 |
-4,250 |
-1,94% |
213,880 |
216,040 |
214,410 |
415,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
211,580 |
29.05. / 23:29 |
-3,860 |
-1,79% |
207,250 |
208,950 |
211,580 |
2.366,00 |
|
|
Autodesk |
869964 |
208,510 |
29.05. / 23:02 |
-1,960 |
-0,93% |
207,000 |
209,850 |
208,510 |
2.669,00 |
|
|
QUALCOMM |
883121 |
208,260 |
29.05. / 23:26 |
-5,210 |
-2,45% |
207,010 |
207,300 |
208,260 |
28.734,00 |
|
|
Honeywell International |
870153 |
197,070 |
29.05. / 23:18 |
-2,090 |
-1,05% |
197,000 |
199,210 |
197,070 |
409,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,020 |
29.05. / 23:30 |
-2,700 |
-1,37% |
192,510 |
198,530 |
195,020 |
2,00 |
|
|
Texas Instruments |
852654 |
194,910 |
29.05. / 23:31 |
-4,710 |
-2,36% |
193,500 |
198,150 |
194,910 |
2.076,00 |
|
|
Apple |
865985 |
190,290 |
29.05. / 23:31 |
+0,380 |
+0,20% |
190,410 |
190,450 |
190,290 |
172.512,00 |
|
|
Amazon.com |
906866 |
182,020 |
29.05. / 23:30 |
-0,060 |
-0,03% |
181,540 |
181,630 |
182,020 |
459.968,00 |
|
|
Alphabet |
A14Y6H |
177,400 |
29.05. / 23:29 |
-0,560 |
-0,31% |
177,000 |
177,120 |
177,400 |
877.019,00 |
|
|
Tesla |
A1CX3T |
176,210 |
29.05. / 23:31 |
-0,540 |
-0,31% |
179,240 |
179,410 |
176,190 |
999.198,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,900 |
29.05. / 23:29 |
-0,500 |
-0,28% |
175,500 |
175,630 |
175,900 |
327.018,00 |
|
|
Old Dominion Freight Line |
923655 |
171,300 |
29.05. / 23:29 |
-1,940 |
-1,12% |
167,020 |
174,990 |
171,300 |
109,00 |
|
|
PepsiCo |
851995 |
171,150 |
29.05. / 22:49 |
-2,170 |
-1,25% |
171,020 |
171,780 |
171,150 |
2.166,00 |
|
|
T-Mobile US |
A1T7LU |
168,880 |
29.05. / 23:26 |
+1,620 |
+0,97% |
168,900 |
169,500 |
168,880 |
1.629,00 |
|
|
Atlassian Corp |
A3DUN5 |
165,760 |
29.05. / 23:26 |
+0,860 |
+0,52% |
162,250 |
163,500 |
165,760 |
1.875,00 |
|
|
Advanced Micro Devices |
863186 |
165,140 |
29.05. / 23:31 |
-6,350 |
-3,70% |
167,500 |
167,600 |
165,140 |
507.703,00 |
|
|
Zscaler |
A2JF28 |
164,370 |
29.05. / 23:29 |
+0,210 |
+0,13% |
163,800 |
164,500 |
164,370 |
6.823,00 |
|
|
Take-Two Interactive Software |
914508 |
159,680 |
29.05. / 23:14 |
+2,890 |
+1,84% |
159,680 |
161,000 |
159,680 |
711,00 |
|
|
PDD Holdings |
A2JRK6 |
151,270 |
29.05. / 23:30 |
+1,580 |
+1,06% |
151,000 |
151,080 |
151,270 |
54.849,00 |
|
|
Moderna |
A2N9D9 |
147,920 |
29.05. / 23:17 |
-5,280 |
-3,45% |
153,500 |
154,260 |
147,920 |
81.071,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
146,610 |
29.05. / 23:23 |
-0,360 |
-0,24% |
146,100 |
146,600 |
146,610 |
2.015,00 |
|
|
Ross Stores |
870053 |
139,100 |
29.05. / 23:24 |
+1,470 |
+1,07% |
140,000 |
144,900 |
139,100 |
954,00 |
|
|
Electronic Arts |
878372 |
131,970 |
29.05. / 23:08 |
-0,080 |
-0,06% |
131,780 |
133,000 |
131,970 |
105,00 |
|
|
Micron Technology |
869020 |
131,580 |
29.05. / 23:29 |
-1,090 |
-0,82% |
130,650 |
130,920 |
131,580 |
67.546,00 |
|
|
DexCom |
A0D9T1 |
127,640 |
29.05. / 22:55 |
+0,330 |
+0,26% |
127,000 |
130,000 |
127,640 |
199,00 |
|
|
Datadog |
A2PSFR |
121,680 |
29.05. / 23:27 |
-0,430 |
-0,35% |
123,180 |
123,400 |
121,680 |
47.555,00 |
|
|
Paychex |
868284 |
118,750 |
29.05. / 23:30 |
-1,520 |
-1,26% |
117,400 |
127,450 |
118,750 |
10,00 |
|
|
Dollar Tree |
A0NFQC |
113,830 |
29.05. / 23:10 |
+0,810 |
+0,72% |
115,060 |
115,510 |
113,830 |
20.623,00 |
|
|
DoorDash |
A2QHEA |
111,740 |
29.05. / 23:25 |
-0,720 |
-0,64% |
110,120 |
110,700 |
111,740 |
12.044,00 |
|
|
PACCAR |
861114 |
105,240 |
29.05. / 23:26 |
-2,700 |
-2,50% |
104,000 |
105,500 |
105,240 |
30,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
101,760 |
29.05. / 23:17 |
-3,270 |
-3,11% |
100,660 |
101,500 |
101,760 |
1.565,00 |
|
|
Microchip Technology |
886105 |
95,560 |
29.05. / 23:26 |
-3,260 |
-3,30% |
95,250 |
96,000 |
95,560 |
2.835,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,450 |
29.05. / 23:30 |
+0,360 |
+0,38% |
94,500 |
95,700 |
95,450 |
2.401,00 |
|
|
American Electric Power Compan |
850222 |
87,470 |
29.05. / 22:58 |
-1,160 |
-1,31% |
86,740 |
89,500 |
87,470 |
296,00 |
|
|
CoStar Group |
922134 |
80,130 |
29.05. / 22:53 |
-3,060 |
-3,68% |
80,000 |
88,760 |
80,130 |
47,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,450 |
29.05. / 23:16 |
-0,330 |
-0,42% |
78,180 |
79,000 |
78,450 |
329,00 |
|
|
Starbucks Corp |
884437 |
76,880 |
29.05. / 23:29 |
-0,600 |
-0,77% |
76,800 |
76,890 |
76,880 |
246.279,00 |
|
|
AstraZeneca PLC |
886715 |
76,080 |
29.05. / 23:29 |
-0,540 |
-0,70% |
76,650 |
76,710 |
76,080 |
22.554,00 |
|
|
Marvell Technology |
A3CNLD |
75,780 |
29.05. / 23:27 |
-2,550 |
-3,26% |
75,320 |
75,500 |
75,780 |
43.505,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,420 |
29.05. / 23:09 |
-0,880 |
-1,22% |
70,970 |
71,160 |
71,420 |
259,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
71,010 |
29.05. / 23:24 |
-2,630 |
-3,57% |
70,380 |
70,880 |
71,010 |
2.201,00 |
|
|
Mondelez International |
A1J4U0 |
66,930 |
29.05. / 23:23 |
-0,620 |
-0,92% |
66,840 |
67,460 |
66,930 |
955,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,120 |
29.05. / 23:08 |
-0,740 |
-1,11% |
65,900 |
69,000 |
66,120 |
156,00 |
|
|
Fastenal Company |
887891 |
64,450 |
29.05. / 22:59 |
-0,280 |
-0,43% |
63,750 |
65,950 |
64,450 |
20,00 |
|
|
Gilead Sciences |
885823 |
63,500 |
29.05. / 23:29 |
-0,400 |
-0,63% |
63,500 |
63,680 |
63,500 |
2.601,00 |
|
|
PayPal Holdings |
A14R7U |
61,050 |
29.05. / 23:31 |
-1,120 |
-1,80% |
62,600 |
62,700 |
61,050 |
329.912,00 |
|
|
Fortinet |
A0YEFE |
59,730 |
29.05. / 23:26 |
+0,280 |
+0,47% |
59,350 |
59,500 |
59,730 |
812,00 |
|
|
Xcel Energy |
855009 |
53,300 |
29.05. / 22:54 |
-0,410 |
-0,76% |
53,000 |
54,500 |
53,300 |
49,00 |
|
|
Copart |
893807 |
52,140 |
29.05. / 22:54 |
-0,590 |
-1,12% |
51,070 |
52,490 |
52,140 |
21,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,130 |
29.05. / 23:29 |
+0,480 |
+0,93% |
52,150 |
52,440 |
52,130 |
3.057,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,650 |
29.05. / 22:59 |
-1,360 |
-2,72% |
48,010 |
49,740 |
48,650 |
855,00 |
|
|
Cisco Systems |
878841 |
46,080 |
29.05. / 23:31 |
-0,170 |
-0,37% |
45,960 |
46,080 |
46,080 |
6.407,00 |
|
|
Comcast Corp |
157484 |
37,940 |
29.05. / 23:24 |
-0,580 |
-1,50% |
37,850 |
38,150 |
37,940 |
1,19 Mio. |
|
|
Exelon Corp |
852011 |
36,180 |
29.05. / 23:22 |
-0,600 |
-1,63% |
36,130 |
36,770 |
36,180 |
204,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,660 |
29.05. / 23:23 |
-0,380 |
-1,08% |
34,680 |
34,830 |
34,660 |
54.023,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,660 |
29.05. / 23:26 |
-0,030 |
-0,09% |
33,020 |
33,870 |
33,660 |
1.600,00 |
|
|
CSX Corp |
865857 |
33,240 |
29.05. / 23:26 |
-0,240 |
-0,72% |
33,010 |
33,810 |
33,240 |
2.007,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,930 |
29.05. / 22:54 |
-0,470 |
-1,45% |
31,580 |
32,030 |
31,930 |
600,00 |
|
|
Intel Corp |
855681 |
30,130 |
29.05. / 23:30 |
-0,930 |
-2,99% |
30,160 |
30,200 |
30,130 |
198.231,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
14,890 |
29.05. / 23:31 |
-0,490 |
-3,19% |
14,870 |
14,910 |
14,890 |
49.054,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,660 |
29.05. / 23:27 |
-0,210 |
-2,67% |
7,640 |
7,680 |
7,660 |
15.552,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
29.05. / 23:22 |
-0,030 |
-1,09% |
2,720 |
2,730 |
2,740 |
13.903,00 |
|