| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.557,96 |
16.05. |
-38,69 |
-0,21% |
- |
- |
18.557,96 |
0,00 |
 |
|
Adobe |
871981 |
482,880 |
16.05. / 22:40 |
-2,530 |
-0,52% |
481,010 |
484,210 |
482,880 |
2.424,00 |
|
|
Advanced Micro Devices |
863186 |
162,620 |
16.05. / 23:31 |
+2,990 |
+1,87% |
167,720 |
167,800 |
162,620 |
1,11 Mio. |
 |
|
Airbnb |
A2QG35 |
147,190 |
16.05. / 23:29 |
+1,375 |
+0,94% |
146,600 |
147,180 |
147,190 |
3.802,00 |
|
|
Alphabet |
A14Y6F |
174,180 |
16.05. / 23:29 |
+1,600 |
+0,93% |
174,150 |
174,200 |
174,180 |
55.358,00 |
|
|
Alphabet |
A14Y6H |
175,430 |
16.05. / 23:29 |
+1,540 |
+0,89% |
175,380 |
175,460 |
175,430 |
27.625,00 |
|
|
Amazon.com |
906866 |
183,630 |
16.05. / 23:30 |
-2,390 |
-1,28% |
184,160 |
184,250 |
183,630 |
134.176,00 |
|
|
American Electric Power Compan |
850222 |
92,540 |
16.05. / 23:22 |
+0,560 |
+0,61% |
91,000 |
92,990 |
92,540 |
145,00 |
|
|
Amgen |
867900 |
314,720 |
16.05. / 23:25 |
-4,320 |
-1,35% |
315,330 |
316,330 |
314,720 |
3.005,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
214,120 |
16.05. / 23:26 |
-1,680 |
-0,78% |
210,090 |
216,480 |
214,120 |
40,00 |
|
|
ANSYS |
901492 |
327,430 |
16.05. / 23:26 |
-2,450 |
-0,74% |
319,990 |
328,520 |
327,530 |
2,00 |
|
|
Apple |
865985 |
189,840 |
16.05. / 23:31 |
+0,145 |
+0,08% |
189,940 |
189,950 |
189,840 |
106.521,00 |
|
|
Applied Materials |
865177 |
214,030 |
16.05. / 23:30 |
-3,320 |
-1,53% |
216,230 |
216,380 |
214,030 |
43.979,00 |
|
|
ASML Holding NV |
A1J85V |
919,540 |
16.05. / 23:31 |
-17,880 |
-1,91% |
920,270 |
920,850 |
919,540 |
3.576,00 |
|
|
AstraZeneca PLC |
886715 |
77,040 |
16.05. / 23:13 |
+0,050 |
+0,07% |
76,850 |
76,890 |
77,040 |
25.746,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,210 |
16.05. / 23:30 |
-2,000 |
-1,09% |
181,190 |
183,390 |
182,210 |
225,00 |
|
|
Autodesk |
869964 |
220,430 |
16.05. / 22:02 |
+0,110 |
+0,05% |
220,500 |
222,050 |
220,430 |
145,00 |
|
|
Automatic Data Processing |
850347 |
250,060 |
16.05. / 23:18 |
+3,440 |
+1,39% |
248,010 |
256,000 |
250,060 |
14,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,020 |
16.05. / 23:02 |
+0,095 |
+0,29% |
32,730 |
33,200 |
33,020 |
644,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
230,040 |
16.05. / 23:26 |
-5,280 |
-2,24% |
228,580 |
231,220 |
230,040 |
217,00 |
|
|
Booking Holdings |
A2JEXP |
3.735,010 |
16.05. / 22:44 |
-57,520 |
-1,52% |
3.702,000 |
3.815,000 |
3.735,010 |
12,00 |
|
|
Broadcom |
A2JG9Z |
1.412,360 |
16.05. / 23:25 |
-23,810 |
-1,66% |
1.410,000 |
1.421,020 |
1.412,130 |
1.608,00 |
|
|
Cadence Design Systems |
873567 |
288,930 |
16.05. / 23:16 |
-4,170 |
-1,42% |
288,400 |
293,460 |
288,930 |
617,00 |
|
|
CDW Corp |
A1W0KL |
224,140 |
16.05. / 23:26 |
+0,700 |
+0,31% |
210,250 |
230,000 |
224,140 |
730.953,00 |
|
|
Charter Communications |
A2AJX9 |
277,540 |
16.05. / 22:50 |
+5,770 |
+2,12% |
270,000 |
285,710 |
277,540 |
57,00 |
|
|
Cintas Corp |
880205 |
691,380 |
16.05. / 22:09 |
-1,020 |
-0,15% |
628,650 |
1.001,190 |
691,380 |
58,00 |
|
|
Cisco Systems |
878841 |
48,340 |
16.05. / 23:31 |
-1,345 |
-2,71% |
48,470 |
48,510 |
48,340 |
60.531,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,920 |
16.05. / 23:23 |
-0,200 |
-0,27% |
74,410 |
74,810 |
74,920 |
737,00 |
|
|
Cognizant Technology Solutions |
915272 |
70,330 |
16.05. / 23:30 |
+1,470 |
+2,13% |
70,500 |
71,300 |
70,330 |
6.407,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,370 |
16.05. / 23:27 |
+0,120 |
+0,31% |
39,400 |
39,490 |
39,370 |
1.549,00 |
|
|
Constellation Energy Corp |
A3DCXB |
216,340 |
16.05. / 23:19 |
-6,970 |
-3,12% |
217,020 |
218,500 |
216,340 |
1.612,00 |
|
|
Copart |
893807 |
54,550 |
16.05. / 23:21 |
-0,760 |
-1,37% |
53,010 |
54,350 |
54,580 |
1.640,00 |
|
|
CoStar Group |
922134 |
88,130 |
16.05. / 22:02 |
-0,350 |
-0,40% |
86,830 |
91,380 |
88,130 |
1,52 Mio. |
|
|
Costco Wholesale Corp |
888351 |
793,070 |
16.05. / 23:30 |
+6,030 |
+0,77% |
793,000 |
798,000 |
793,070 |
2.306,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
339,060 |
16.05. / 23:20 |
-4,060 |
-1,18% |
340,750 |
341,800 |
339,060 |
6.823,00 |
|
|
CSX Corp |
865857 |
33,930 |
16.05. / 23:23 |
+0,090 |
+0,27% |
33,790 |
34,060 |
33,930 |
60,00 |
|
|
Datadog |
A2PSFR |
120,610 |
16.05. / 23:30 |
+2,110 |
+1,78% |
120,760 |
121,580 |
120,610 |
299,00 |
|
|
DexCom |
A0D9T1 |
131,910 |
16.05. / 23:26 |
+2,200 |
+1,70% |
131,000 |
133,290 |
131,910 |
462,00 |
|
|
Diamondback Energy |
A1J6Y4 |
194,590 |
16.05. / 23:02 |
-2,150 |
-1,09% |
194,020 |
195,150 |
194,590 |
465,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,300 |
16.05. / 23:21 |
+2,455 |
+2,07% |
120,810 |
122,190 |
121,300 |
1.519,00 |
|
|
DoorDash |
A2QHEA |
116,160 |
16.05. / 23:27 |
-0,100 |
-0,09% |
116,300 |
116,620 |
116,160 |
245.672,00 |
|
|
Electronic Arts |
878372 |
129,160 |
16.05. / 23:23 |
+1,540 |
+1,21% |
127,680 |
129,080 |
129,160 |
676,00 |
|
|
Exelon Corp |
852011 |
38,620 |
16.05. / 23:25 |
-0,110 |
-0,28% |
38,350 |
38,840 |
38,620 |
46,00 |
|
|
Fastenal Company |
887891 |
66,810 |
16.05. / 23:22 |
-0,180 |
-0,27% |
65,960 |
67,140 |
66,810 |
20,00 |
|
|
Fortinet |
A0YEFE |
61,240 |
16.05. / 23:29 |
+0,510 |
+0,84% |
60,620 |
61,640 |
61,240 |
6.021,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,310 |
16.05. / 23:26 |
-0,650 |
-0,79% |
81,200 |
82,000 |
81,310 |
663,00 |
|
|
Gilead Sciences |
885823 |
67,860 |
16.05. / 23:29 |
+0,865 |
+1,29% |
67,650 |
67,880 |
67,860 |
557,00 |
|
|
GlobalFoundries |
A3C6AF |
54,180 |
16.05. / 23:30 |
-0,290 |
-0,53% |
53,930 |
54,790 |
54,180 |
231,00 |
|
|
Honeywell International |
870153 |
206,620 |
16.05. / 23:21 |
+1,595 |
+0,78% |
205,820 |
207,250 |
206,620 |
97,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
540,940 |
16.05. / 23:21 |
-7,590 |
-1,38% |
480,000 |
563,490 |
540,940 |
1.053,00 |
|
|
Illumina |
927079 |
114,460 |
16.05. / 22:50 |
-0,550 |
-0,48% |
113,890 |
115,430 |
114,460 |
22,00 |
|
|
Intel Corp |
855681 |
32,030 |
16.05. / 23:30 |
+0,770 |
+2,46% |
32,070 |
32,080 |
32,030 |
208.473,00 |
|
|
Intuit |
886053 |
653,370 |
16.05. / 22:44 |
-1,760 |
-0,27% |
625,970 |
662,000 |
653,370 |
72,00 |
|
|
Intuitive Surgical |
888024 |
396,430 |
16.05. / 23:24 |
-2,960 |
-0,74% |
396,000 |
401,990 |
396,430 |
114,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,140 |
16.05. / 22:02 |
+0,335 |
+0,99% |
33,720 |
34,340 |
34,140 |
32,00 |
|
|
KLA Corp |
865884 |
749,480 |
16.05. / 23:28 |
-10,220 |
-1,35% |
745,010 |
769,980 |
749,480 |
312,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,070 |
16.05. / 23:29 |
+0,220 |
+0,61% |
36,100 |
36,240 |
36,070 |
1.154,00 |
|
|
Lam Research Corp |
869686 |
942,900 |
16.05. / 23:30 |
-4,850 |
-0,51% |
932,080 |
965,000 |
942,900 |
964,00 |
|
|
lululemon athletica |
A0MXBY |
338,280 |
16.05. / 23:17 |
-8,615 |
-2,48% |
337,560 |
340,000 |
338,280 |
1.610,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
238,960 |
16.05. / 22:02 |
+2,960 |
+1,25% |
238,000 |
240,550 |
238,960 |
13,00 |
|
|
Marvell Technology |
A3CNLD |
73,080 |
16.05. / 23:29 |
+2,880 |
+4,11% |
73,590 |
74,000 |
73,080 |
19.560,00 |
|
|
MercadoLibre |
A0MYNP |
1.739,150 |
16.05. / 22:56 |
+20,650 |
+1,20% |
1.700,980 |
1.762,260 |
1.739,150 |
54,00 |
|
|
Meta Platforms |
A1JWVX |
473,230 |
16.05. / 23:29 |
-8,390 |
-1,74% |
471,000 |
471,340 |
473,230 |
90.814,00 |
|
|
Microchip Technology |
886105 |
94,240 |
16.05. / 23:26 |
-1,120 |
-1,17% |
93,120 |
95,000 |
94,240 |
748,00 |
|
|
Micron Technology |
869020 |
127,890 |
16.05. / 23:31 |
+0,070 |
+0,05% |
128,820 |
129,360 |
127,890 |
83.066,00 |
|
|
Microsoft Corp |
870747 |
420,990 |
16.05. / 23:29 |
-2,150 |
-0,51% |
422,700 |
422,870 |
420,990 |
70.331,00 |
|
|
Moderna |
A2N9D9 |
132,680 |
16.05. / 23:30 |
+3,580 |
+2,77% |
131,660 |
131,900 |
132,680 |
7.197,00 |
|
|
Mondelez International |
A1J4U0 |
71,920 |
16.05. / 22:56 |
+0,570 |
+0,80% |
71,530 |
72,080 |
71,920 |
68,00 |
|
|
MongoDB |
A2DYB1 |
369,940 |
16.05. / 23:29 |
-6,550 |
-1,74% |
367,000 |
373,750 |
369,940 |
475,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,090 |
16.05. / 23:29 |
-0,155 |
-0,29% |
54,000 |
54,440 |
54,090 |
161,00 |
|
|
Netflix |
552484 |
610,520 |
16.05. / 23:29 |
-3,000 |
-0,49% |
613,250 |
614,990 |
610,520 |
10.751,00 |
|
|
NVIDIA Corp |
918422 |
943,590 |
16.05. / 23:31 |
-2,840 |
-0,30% |
944,270 |
944,730 |
943,590 |
334.007,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,610 |
16.05. / 23:30 |
-2,390 |
-0,88% |
265,410 |
271,990 |
269,610 |
113,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,980 |
16.05. / 22:02 |
-4,400 |
-0,44% |
990,600 |
1.050,000 |
1.005,980 |
3,00 |
|
|
Old Dominion Freight Line |
923655 |
182,170 |
16.05. / 23:21 |
-1,750 |
-0,95% |
182,500 |
191,000 |
182,170 |
9,00 |
|
|
ON Semiconductor Corp |
930124 |
73,000 |
16.05. / 23:26 |
-1,800 |
-2,41% |
73,000 |
74,000 |
73,000 |
1.124,00 |
|
|
PACCAR |
861114 |
105,930 |
16.05. / 23:21 |
-2,150 |
-1,99% |
105,950 |
110,110 |
105,930 |
74,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,780 |
16.05. / 23:22 |
+4,440 |
+1,42% |
316,750 |
317,510 |
316,780 |
11.169,00 |
|
|
Paychex |
868284 |
125,200 |
16.05. / 23:21 |
+0,830 |
+0,67% |
119,000 |
125,500 |
125,190 |
10,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,100 |
16.05. / 23:29 |
+0,200 |
+0,31% |
64,020 |
64,160 |
64,100 |
23.506,00 |
|
|
PDD Holdings |
A2JRK6 |
143,380 |
16.05. / 23:30 |
+2,080 |
+1,47% |
144,400 |
144,470 |
143,380 |
441.802,00 |
|
|
PepsiCo |
851995 |
183,110 |
16.05. / 23:27 |
+3,690 |
+2,06% |
183,130 |
183,690 |
183,110 |
978,00 |
|
|
QUALCOMM |
883121 |
193,270 |
16.05. / 23:30 |
-1,390 |
-0,71% |
193,330 |
193,800 |
193,270 |
15.720,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,980 |
16.05. / 22:53 |
-10,230 |
-1,05% |
965,000 |
990,000 |
967,980 |
58,00 |
|
|
Roper Technologies |
883563 |
538,800 |
16.05. / 22:50 |
+7,360 |
+1,38% |
528,000 |
546,990 |
538,800 |
103,00 |
|
|
Ross Stores |
870053 |
134,340 |
16.05. / 23:21 |
+1,340 |
+1,01% |
134,340 |
135,000 |
134,340 |
1,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
16.05. / 23:29 |
+0,010 |
+0,33% |
3,040 |
3,050 |
3,050 |
10.632,00 |
|
|
Starbucks Corp |
884437 |
75,280 |
16.05. / 23:29 |
-0,420 |
-0,55% |
75,290 |
75,410 |
75,280 |
19.751,00 |
|
|
Synopsys |
883703 |
569,270 |
16.05. / 23:26 |
-10,930 |
-1,88% |
570,000 |
576,000 |
569,270 |
140,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
163,580 |
16.05. / 23:26 |
+0,900 |
+0,55% |
162,720 |
164,030 |
163,580 |
477,00 |
|
|
Take-Two Interactive Software |
914508 |
146,080 |
16.05. / 23:31 |
-2,000 |
-1,35% |
143,110 |
143,800 |
146,080 |
31.900,00 |
|
|
Tesla |
A1CX3T |
174,870 |
16.05. / 23:30 |
+0,880 |
+0,51% |
174,680 |
174,750 |
174,840 |
424.922,00 |
|
|
Texas Instruments |
852654 |
194,970 |
16.05. / 22:36 |
-0,530 |
-0,27% |
194,510 |
195,380 |
194,970 |
2.338,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,190 |
16.05. / 23:12 |
+2,940 |
+3,26% |
94,550 |
95,000 |
93,190 |
18.570,00 |
|
|
Verisk Analytics |
A0YA2M |
251,480 |
16.05. / 22:12 |
+3,640 |
+1,47% |
170,060 |
402,360 |
251,480 |
1,00 |
|
|
Vertex Pharmaceuticals |
882807 |
440,640 |
16.05. / 22:19 |
+3,150 |
+0,72% |
410,880 |
443,000 |
440,640 |
256,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,340 |
16.05. / 23:29 |
+0,460 |
+2,57% |
18,300 |
18,320 |
18,340 |
11.107,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,230 |
16.05. / 23:29 |
+0,035 |
+0,43% |
8,190 |
8,210 |
8,230 |
16.436,00 |
|
|
Workday |
A1J39P |
256,570 |
16.05. / 22:45 |
+5,260 |
+2,09% |
256,010 |
260,000 |
256,570 |
547,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,850 |
16.05. / 23:21 |
+0,025 |
+0,04% |
55,700 |
56,350 |
55,850 |
12,00 |
|
|
Zscaler |
A2JF28 |
179,310 |
16.05. / 23:27 |
-1,820 |
-1,00% |
180,200 |
180,780 |
179,310 |
1.769,00 |
|
