| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.736,75 |
29.05. |
-132,68 |
-0,70% |
- |
- |
18.869,44 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.741,180 |
29.05. / 23:17 |
-48,940 |
-1,29% |
3.733,010 |
3.742,000 |
3.790,120 |
255.352,00 |
|
|
MercadoLibre |
A0MYNP |
1.710,295 |
29.05. / 23:29 |
+2,295 |
+0,13% |
1.692,000 |
1.715,980 |
1.708,000 |
270.250,00 |
|
|
Broadcom |
A2JG9Z |
1.390,710 |
29.05. / 23:30 |
-21,740 |
-1,54% |
1.382,000 |
1.384,500 |
1.412,450 |
2,68 Mio. |
|
|
NVIDIA Corp |
918422 |
1.147,560 |
29.05. / 23:31 |
+8,550 |
+0,75% |
1.141,500 |
1.141,850 |
1.139,010 |
55,56 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
966,490 |
29.05. / 22:54 |
-6,670 |
-0,69% |
931,670 |
967,560 |
973,160 |
345.990,00 |
|
|
ASML Holding NV |
A1J85V |
957,880 |
29.05. / 23:26 |
-33,970 |
-3,42% |
954,500 |
966,700 |
991,850 |
900.921,00 |
|
|
Lam Research Corp |
869686 |
953,240 |
29.05. / 23:28 |
-18,020 |
-1,86% |
949,520 |
951,690 |
971,260 |
877.588,00 |
|
|
O'Reilly Automotive |
A1H5JY |
958,630 |
29.05. / 23:04 |
+1,120 |
+0,12% |
935,520 |
1.050,000 |
957,510 |
429.132,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
807,220 |
29.05. / 23:24 |
-5,950 |
-0,73% |
807,510 |
809,000 |
813,170 |
2,28 Mio. |
|
|
KLA Corp |
865884 |
772,370 |
29.05. / 23:28 |
-13,770 |
-1,75% |
763,880 |
768,500 |
786,140 |
854.990,00 |
|
|
Cintas Corp |
880205 |
663,520 |
29.05. / 23:26 |
-6,810 |
-1,02% |
648,650 |
691,000 |
670,330 |
427.435,00 |
|
|
Netflix |
552484 |
654,620 |
29.05. / 23:30 |
+5,620 |
+0,87% |
652,500 |
654,250 |
649,000 |
3,69 Mio. |
|
|
Intuit |
886053 |
598,620 |
29.05. / 23:24 |
-1,400 |
-0,23% |
595,380 |
597,000 |
600,020 |
1,89 Mio. |
|
|
Synopsys |
883703 |
580,270 |
29.05. / 23:17 |
-7,670 |
-1,30% |
570,000 |
587,940 |
587,940 |
991.915,00 |
|
|
Roper Technologies |
883563 |
531,180 |
29.05. / 23:28 |
-1,840 |
-0,35% |
510,000 |
548,000 |
533,020 |
551.811,00 |
|
|
IDEXX Laboratories |
888210 |
498,420 |
29.05. / 23:19 |
-6,980 |
-1,38% |
480,000 |
536,000 |
505,400 |
465.586,00 |
|
|
Adobe |
871981 |
477,870 |
29.05. / 23:31 |
-0,560 |
-0,12% |
469,000 |
469,990 |
478,430 |
2,21 Mio. |
|
|
Meta Platforms |
A1JWVX |
474,740 |
29.05. / 23:30 |
-5,180 |
-1,08% |
472,500 |
472,750 |
479,920 |
9,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
441,310 |
29.05. / 22:59 |
-5,570 |
-1,25% |
435,760 |
443,560 |
446,880 |
967.319,00 |
|
|
Microsoft Corp |
870747 |
429,510 |
29.05. / 23:31 |
-0,810 |
-0,19% |
425,480 |
425,900 |
430,320 |
15,48 Mio. |
|
|
Intuitive Surgical |
888024 |
398,400 |
29.05. / 23:29 |
-2,630 |
-0,66% |
400,090 |
402,000 |
401,030 |
957.705,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,520 |
29.05. / 23:29 |
+2,700 |
+0,78% |
346,700 |
347,400 |
346,820 |
2,64 Mio. |
|
|
MongoDB |
A2DYB1 |
334,010 |
29.05. / 23:27 |
-1,850 |
-0,55% |
328,000 |
328,700 |
335,860 |
1,15 Mio. |
|
|
ANSYS |
901492 |
322,440 |
29.05. / 22:59 |
-5,640 |
-1,72% |
319,990 |
330,590 |
328,080 |
460.218,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,830 |
29.05. / 23:30 |
-1,180 |
-0,38% |
304,720 |
305,000 |
308,010 |
2,63 Mio. |
|
|
Amgen |
867900 |
296,650 |
29.05. / 23:20 |
-3,540 |
-1,18% |
296,680 |
298,350 |
300,190 |
2,47 Mio. |
|
|
lululemon athletica |
A0MXBY |
298,350 |
29.05. / 23:27 |
+3,100 |
+1,05% |
297,000 |
298,560 |
295,250 |
2,60 Mio. |
|
|
Cadence Design Systems |
873567 |
291,850 |
29.05. / 23:22 |
-4,360 |
-1,47% |
290,100 |
291,500 |
296,210 |
1,77 Mio. |
|
| 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% |
270,350 |
272,490 |
279,630 |
1,70 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,350 |
29.05. / 22:48 |
-0,070 |
-0,03% |
271,100 |
273,960 |
271,420 |
804.077,00 |
|
|
Verisk Analytics |
A0YA2M |
247,050 |
29.05. / 23:28 |
-1,820 |
-0,73% |
232,150 |
247,040 |
248,870 |
636.328,00 |
|
|
Automatic Data Processing |
850347 |
240,090 |
29.05. / 22:54 |
-3,210 |
-1,32% |
238,000 |
245,750 |
243,300 |
1,57 Mio. |
|
|
Marriott International |
913070 |
228,560 |
29.05. / 23:26 |
-5,580 |
-2,38% |
228,000 |
231,000 |
234,140 |
1,16 Mio. |
|
|
Analog Devices |
862485 |
228,180 |
29.05. / 23:31 |
-5,260 |
-2,25% |
227,120 |
227,990 |
233,440 |
3,00 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,740 |
29.05. / 23:16 |
-10,530 |
-4,55% |
220,000 |
220,740 |
231,270 |
3,81 Mio. |
|
|
CDW Corp |
A1W0KL |
220,750 |
29.05. / 23:24 |
-4,450 |
-1,98% |
219,500 |
230,000 |
225,200 |
1,35 Mio. |
|
|
Applied Materials |
865177 |
219,150 |
29.05. / 23:29 |
-2,170 |
-0,98% |
217,200 |
218,900 |
221,320 |
4,72 Mio. |
|
|
Biogen |
789617 |
214,480 |
29.05. / 22:54 |
-4,250 |
-1,94% |
211,910 |
218,450 |
218,730 |
980.427,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
211,580 |
29.05. / 23:29 |
-3,860 |
-1,79% |
208,800 |
209,380 |
215,440 |
3,75 Mio. |
|
|
QUALCOMM |
883121 |
207,870 |
29.05. / 23:26 |
-5,210 |
-2,45% |
207,300 |
207,990 |
213,080 |
12,54 Mio. |
|
|
Autodesk |
869964 |
208,490 |
29.05. / 23:02 |
-1,960 |
-0,93% |
207,000 |
210,700 |
210,450 |
2,97 Mio. |
|
|
Honeywell International |
870153 |
197,090 |
29.05. / 23:18 |
-2,090 |
-1,05% |
197,070 |
197,690 |
199,180 |
2,85 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
195,060 |
29.05. / 23:30 |
-2,700 |
-1,37% |
195,010 |
198,050 |
197,760 |
1,53 Mio. |
|
|
Texas Instruments |
852654 |
194,890 |
29.05. / 23:31 |
-4,710 |
-2,36% |
194,000 |
194,850 |
199,600 |
5,61 Mio. |
|
|
Apple |
865985 |
190,370 |
29.05. / 23:31 |
+0,380 |
+0,20% |
190,300 |
190,400 |
189,990 |
53,01 Mio. |
|
|
Amazon.com |
906866 |
182,090 |
29.05. / 23:30 |
-0,060 |
-0,03% |
181,450 |
181,600 |
182,150 |
31,95 Mio. |
|
|
Alphabet |
A14Y6H |
177,460 |
29.05. / 23:29 |
-0,560 |
-0,31% |
177,260 |
177,540 |
178,020 |
15,01 Mio. |
|
|
Tesla |
A1CX3T |
176,210 |
29.05. / 23:31 |
-0,540 |
-0,31% |
175,610 |
175,650 |
176,750 |
54,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,900 |
29.05. / 23:29 |
-0,500 |
-0,28% |
175,900 |
176,000 |
176,400 |
23,37 Mio. |
|
|
PepsiCo |
851995 |
171,210 |
29.05. / 22:49 |
-2,170 |
-1,25% |
170,770 |
171,550 |
173,380 |
5,35 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,370 |
29.05. / 23:29 |
-1,940 |
-1,12% |
170,910 |
175,000 |
173,310 |
2,29 Mio. |
|
|
T-Mobile US |
A1T7LU |
168,930 |
29.05. / 23:26 |
+1,620 |
+0,97% |
168,730 |
169,380 |
167,310 |
6,17 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,260 |
29.05. / 23:31 |
-6,350 |
-3,70% |
164,500 |
164,680 |
171,610 |
56,45 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
165,680 |
29.05. / 23:26 |
+0,860 |
+0,52% |
161,000 |
164,490 |
164,820 |
4,53 Mio. |
|
|
Zscaler |
A2JF28 |
164,370 |
29.05. / 23:29 |
+0,210 |
+0,13% |
163,110 |
164,370 |
164,160 |
2,02 Mio. |
|
|
Take-Two Interactive Software |
914508 |
159,680 |
29.05. / 23:14 |
+2,890 |
+1,84% |
156,800 |
159,600 |
156,790 |
2,03 Mio. |
|
|
PDD Holdings |
A2JRK6 |
151,300 |
29.05. / 23:30 |
+1,580 |
+1,06% |
150,950 |
151,230 |
149,720 |
12,59 Mio. |
|
|
Moderna |
A2N9D9 |
147,920 |
29.05. / 23:17 |
-5,280 |
-3,45% |
146,220 |
147,920 |
153,200 |
5,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
146,650 |
29.05. / 23:23 |
-0,360 |
-0,24% |
145,870 |
146,610 |
147,010 |
2,57 Mio. |
|
|
Ross Stores |
870053 |
139,110 |
29.05. / 23:24 |
+1,470 |
+1,07% |
136,410 |
139,220 |
137,640 |
3,04 Mio. |
|
|
Micron Technology |
869020 |
131,580 |
29.05. / 23:29 |
-1,090 |
-0,82% |
130,690 |
130,790 |
132,670 |
11,21 Mio. |
|
|
Electronic Arts |
878372 |
131,970 |
29.05. / 23:08 |
-0,080 |
-0,06% |
131,710 |
133,000 |
132,050 |
2,43 Mio. |
|
|
DexCom |
A0D9T1 |
127,710 |
29.05. / 22:55 |
+0,330 |
+0,26% |
127,310 |
128,500 |
127,380 |
1,35 Mio. |
|
|
Datadog |
A2PSFR |
121,680 |
29.05. / 23:27 |
-0,430 |
-0,35% |
119,390 |
121,000 |
122,110 |
1,78 Mio. |
|
|
Paychex |
868284 |
118,750 |
29.05. / 23:30 |
-1,520 |
-1,26% |
118,700 |
125,000 |
120,270 |
1,33 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,830 |
29.05. / 23:10 |
+0,810 |
+0,72% |
112,500 |
114,700 |
113,020 |
2,23 Mio. |
|
|
DoorDash |
A2QHEA |
111,720 |
29.05. / 23:25 |
-0,720 |
-0,64% |
110,900 |
111,450 |
112,440 |
4,72 Mio. |
|
|
PACCAR |
861114 |
105,250 |
29.05. / 23:26 |
-2,700 |
-2,50% |
105,230 |
105,260 |
107,950 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
101,760 |
29.05. / 23:17 |
-3,270 |
-3,11% |
100,750 |
101,000 |
105,030 |
2,34 Mio. |
|
|
Microchip Technology |
886105 |
95,560 |
29.05. / 23:26 |
-3,260 |
-3,30% |
95,310 |
95,530 |
98,820 |
7,54 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,450 |
29.05. / 23:30 |
+0,360 |
+0,38% |
94,500 |
95,350 |
95,090 |
2,57 Mio. |
|
|
American Electric Power Compan |
850222 |
87,460 |
29.05. / 22:58 |
-1,160 |
-1,31% |
87,060 |
88,090 |
88,620 |
2,44 Mio. |
|
|
CoStar Group |
922134 |
80,200 |
29.05. / 22:53 |
-3,060 |
-3,68% |
80,060 |
81,070 |
83,260 |
2,87 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,420 |
29.05. / 23:16 |
-0,330 |
-0,42% |
77,880 |
78,000 |
78,750 |
2,40 Mio. |
|
|
Starbucks Corp |
884437 |
76,880 |
29.05. / 23:29 |
-0,600 |
-0,77% |
76,770 |
76,780 |
77,480 |
9,26 Mio. |
|
|
Marvell Technology |
A3CNLD |
75,780 |
29.05. / 23:27 |
-2,550 |
-3,26% |
75,600 |
75,700 |
78,330 |
9,20 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,080 |
29.05. / 23:29 |
-0,540 |
-0,70% |
75,400 |
77,200 |
76,620 |
4,65 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,020 |
29.05. / 23:24 |
-2,630 |
-3,57% |
70,750 |
70,950 |
73,650 |
4,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,430 |
29.05. / 23:09 |
-0,880 |
-1,22% |
71,420 |
73,740 |
72,310 |
1,65 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,950 |
29.05. / 23:23 |
-0,620 |
-0,92% |
66,700 |
66,930 |
67,570 |
5,17 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,120 |
29.05. / 23:08 |
-0,740 |
-1,11% |
66,020 |
66,120 |
66,860 |
2,37 Mio. |
|
|
Fastenal Company |
887891 |
64,480 |
29.05. / 22:59 |
-0,280 |
-0,43% |
64,120 |
65,200 |
64,760 |
3,66 Mio. |
|
|
Gilead Sciences |
885823 |
63,540 |
29.05. / 23:29 |
-0,400 |
-0,63% |
63,530 |
64,500 |
63,940 |
5,61 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,050 |
29.05. / 23:31 |
-1,120 |
-1,80% |
60,950 |
61,050 |
62,170 |
8,13 Mio. |
|
|
Fortinet |
A0YEFE |
59,730 |
29.05. / 23:26 |
+0,280 |
+0,47% |
59,350 |
59,750 |
59,450 |
4,60 Mio. |
|
|
Xcel Energy |
855009 |
53,330 |
29.05. / 22:54 |
-0,410 |
-0,76% |
53,020 |
54,100 |
53,740 |
3,24 Mio. |
|
|
Copart |
893807 |
52,140 |
29.05. / 22:54 |
-0,590 |
-1,12% |
51,700 |
52,490 |
52,730 |
4,79 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,130 |
29.05. / 23:29 |
+0,480 |
+0,93% |
51,990 |
52,180 |
51,650 |
14,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,660 |
29.05. / 22:59 |
-1,360 |
-2,72% |
48,450 |
49,500 |
50,020 |
1,75 Mio. |
|
|
Cisco Systems |
878841 |
46,110 |
29.05. / 23:31 |
-0,170 |
-0,37% |
46,010 |
46,220 |
46,280 |
15,98 Mio. |
|
|
Comcast Corp |
157484 |
37,960 |
29.05. / 23:24 |
-0,580 |
-1,50% |
37,850 |
38,050 |
38,540 |
28,53 Mio. |
|
|
Exelon Corp |
852011 |
36,180 |
29.05. / 23:22 |
-0,600 |
-1,63% |
36,180 |
36,560 |
36,780 |
5,64 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,670 |
29.05. / 23:23 |
-0,380 |
-1,08% |
34,650 |
34,790 |
35,050 |
8,27 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,680 |
29.05. / 23:26 |
-0,030 |
-0,09% |
33,610 |
33,890 |
33,710 |
4,76 Mio. |
|
|
CSX Corp |
865857 |
33,240 |
29.05. / 23:26 |
-0,240 |
-0,72% |
33,120 |
33,230 |
33,480 |
8,65 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,940 |
29.05. / 22:54 |
-0,470 |
-1,45% |
31,660 |
32,180 |
32,410 |
4,70 Mio. |
|
|
Intel Corp |
855681 |
30,130 |
29.05. / 23:30 |
-0,930 |
-2,99% |
30,110 |
30,150 |
31,060 |
35,79 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
14,890 |
29.05. / 23:31 |
-0,490 |
-3,19% |
14,850 |
14,860 |
15,380 |
21,37 Mio. |
|
| 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 |
7,670 |
7,870 |
21,18 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
29.05. / 23:22 |
-0,030 |
-1,09% |
2,740 |
2,750 |
2,760 |
16,87 Mio. |
|