| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.541,54 |
02.05. |
+222,99 |
+1,29% |
- |
- |
17.318,55 |
0,00 |
|
|
Adobe |
871981 |
476,720 |
02.05. / 23:29 |
+7,330 |
+1,56% |
475,100 |
476,530 |
469,390 |
2,52 Mio. |
|
|
Advanced Micro Devices |
863186 |
146,160 |
02.05. / 23:31 |
+1,890 |
+1,31% |
146,250 |
146,450 |
144,270 |
50,01 Mio. |
|
|
Airbnb |
A2QG35 |
158,340 |
02.05. / 23:31 |
+2,180 |
+1,40% |
156,800 |
157,890 |
156,160 |
4,78 Mio. |
|
|
Alphabet |
A14Y6F |
166,700 |
02.05. / 23:30 |
+2,840 |
+1,73% |
166,420 |
166,670 |
163,860 |
24,26 Mio. |
|
|
Alphabet |
A14Y6H |
168,460 |
02.05. / 23:30 |
+2,890 |
+1,75% |
168,200 |
168,520 |
165,570 |
17,03 Mio. |
|
|
Amazon.com |
906866 |
184,720 |
02.05. / 23:31 |
+5,720 |
+3,20% |
184,600 |
184,850 |
179,000 |
54,25 Mio. |
|
|
American Electric Power Compan |
850222 |
88,250 |
02.05. / 23:28 |
+0,100 |
+0,11% |
87,000 |
88,250 |
88,150 |
2,67 Mio. |
|
|
Amgen |
867900 |
278,381 |
02.05. / 23:31 |
+1,011 |
+0,36% |
315,150 |
315,850 |
277,370 |
3,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
196,540 |
02.05. / 23:22 |
+2,650 |
+1,37% |
196,500 |
201,000 |
193,890 |
2,73 Mio. |
|
|
ANSYS |
901492 |
314,530 |
02.05. / 23:23 |
-6,950 |
-2,16% |
314,500 |
315,240 |
321,480 |
1,08 Mio. |
|
|
Apple |
865985 |
173,180 |
02.05. / 23:31 |
+3,880 |
+2,29% |
183,510 |
183,550 |
169,300 |
93,49 Mio. |
|
|
Applied Materials |
865177 |
197,920 |
02.05. / 23:27 |
+3,930 |
+2,03% |
198,120 |
199,900 |
193,990 |
3,52 Mio. |
|
|
ASML Holding NV |
A1J85V |
870,975 |
02.05. / 23:27 |
+18,135 |
+2,13% |
871,000 |
880,000 |
852,840 |
876.801,00 |
|
|
AstraZeneca PLC |
886715 |
75,810 |
02.05. / 23:28 |
-0,600 |
-0,79% |
75,390 |
75,800 |
76,410 |
10,04 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,550 |
02.05. / 23:28 |
+10,780 |
+6,24% |
181,900 |
186,000 |
172,770 |
3,23 Mio. |
|
|
Autodesk |
869964 |
209,935 |
02.05. / 23:30 |
-0,775 |
-0,37% |
209,500 |
210,500 |
210,710 |
1,59 Mio. |
|
|
Automatic Data Processing |
850347 |
242,040 |
02.05. / 23:28 |
-5,290 |
-2,14% |
241,250 |
242,000 |
247,330 |
1,78 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,940 |
02.05. / 23:28 |
+0,050 |
+0,16% |
31,800 |
31,910 |
31,890 |
5,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
213,510 |
02.05. / 23:30 |
-2,620 |
-1,21% |
211,100 |
213,050 |
216,130 |
877.596,00 |
|
|
Booking Holdings |
A2JEXP |
3.487,800 |
02.05. / 23:31 |
+72,160 |
+2,11% |
3.511,000 |
3.536,000 |
3.415,640 |
453.273,00 |
|
|
Broadcom |
A2JG9Z |
1.238,180 |
02.05. / 23:30 |
-4,680 |
-0,38% |
1.243,000 |
1.252,000 |
1.242,860 |
2,95 Mio. |
|
|
Cadence Design Systems |
873567 |
276,460 |
02.05. / 23:26 |
+1,910 |
+0,70% |
275,250 |
276,140 |
274,550 |
1,64 Mio. |
|
|
CDW Corp |
A1W0KL |
218,530 |
02.05. / 23:18 |
+3,920 |
+1,83% |
218,020 |
218,250 |
214,610 |
1,27 Mio. |
|
|
Charter Communications |
A2AJX9 |
261,960 |
02.05. / 23:30 |
+2,260 |
+0,87% |
261,950 |
262,000 |
259,700 |
770.852,00 |
|
|
Cintas Corp |
880205 |
662,350 |
02.05. / 23:11 |
-1,240 |
-0,19% |
621,220 |
664,240 |
663,590 |
389.817,00 |
|
|
Cisco Systems |
878841 |
46,810 |
02.05. / 23:30 |
-0,030 |
-0,06% |
46,660 |
46,790 |
46,840 |
15,44 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,560 |
02.05. / 23:25 |
-0,030 |
-0,04% |
35,760 |
71,530 |
71,590 |
1,22 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,250 |
02.05. / 23:28 |
+0,880 |
+1,35% |
65,800 |
66,150 |
65,370 |
8,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,360 |
02.05. / 23:28 |
+0,160 |
+0,42% |
38,160 |
38,270 |
38,200 |
16,96 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
186,160 |
02.05. / 23:22 |
+1,600 |
+0,87% |
185,300 |
186,160 |
184,560 |
3,07 Mio. |
|
|
Copart |
893807 |
54,400 |
02.05. / 23:30 |
-0,040 |
-0,07% |
53,540 |
54,400 |
54,440 |
3,31 Mio. |
|
|
CoStar Group |
922134 |
89,730 |
02.05. / 23:28 |
-0,630 |
-0,70% |
87,770 |
89,760 |
90,360 |
1,91 Mio. |
|
|
Costco Wholesale Corp |
888351 |
732,600 |
02.05. / 23:22 |
+10,380 |
+1,44% |
730,220 |
732,440 |
722,220 |
1,83 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
303,540 |
02.05. / 23:29 |
+8,100 |
+2,74% |
299,250 |
300,000 |
295,440 |
3,92 Mio. |
|
|
CSX Corp |
865857 |
33,587 |
02.05. / 23:28 |
+0,387 |
+1,17% |
33,250 |
33,570 |
33,200 |
9,46 Mio. |
|
|
Datadog |
A2PSFR |
125,460 |
02.05. / 23:25 |
-0,960 |
-0,76% |
124,600 |
125,000 |
126,420 |
3,79 Mio. |
|
|
DexCom |
A0D9T1 |
126,620 |
02.05. / 23:28 |
+0,740 |
+0,59% |
125,620 |
126,600 |
125,880 |
2,31 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,630 |
02.05. / 23:28 |
+1,620 |
+0,83% |
197,000 |
197,630 |
196,010 |
1,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,780 |
02.05. / 23:28 |
+1,220 |
+1,03% |
118,000 |
119,780 |
118,560 |
1,52 Mio. |
|
|
DoorDash |
A2QHEA |
114,285 |
02.05. / 23:23 |
-13,175 |
-10,34% |
113,380 |
114,300 |
127,460 |
22,13 Mio. |
|
|
Electronic Arts |
878372 |
128,500 |
02.05. / 23:25 |
+0,320 |
+0,25% |
125,230 |
128,500 |
128,180 |
1,54 Mio. |
|
|
Exelon Corp |
852011 |
37,880 |
02.05. / 23:25 |
+0,040 |
+0,11% |
37,500 |
37,890 |
37,840 |
5,58 Mio. |
|
|
Fastenal Company |
887891 |
68,090 |
02.05. / 23:22 |
-0,090 |
-0,13% |
67,000 |
67,920 |
68,180 |
3,08 Mio. |
|
|
Fortinet |
A0YEFE |
65,240 |
02.05. / 23:31 |
+1,710 |
+2,69% |
60,000 |
60,200 |
63,530 |
8,27 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,780 |
02.05. / 23:26 |
-0,480 |
-0,61% |
77,620 |
77,820 |
78,260 |
3,00 Mio. |
|
|
Gilead Sciences |
885823 |
65,330 |
02.05. / 23:30 |
-0,180 |
-0,27% |
65,090 |
65,220 |
65,510 |
5,57 Mio. |
|
|
GlobalFoundries |
A3C6AF |
48,310 |
02.05. / 23:25 |
+1,270 |
+2,70% |
46,500 |
48,740 |
47,040 |
1,33 Mio. |
|
|
Honeywell International |
870153 |
193,610 |
02.05. / 23:28 |
-1,690 |
-0,87% |
192,760 |
193,340 |
195,300 |
3,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
476,200 |
02.05. / 23:10 |
+8,160 |
+1,74% |
475,720 |
475,820 |
468,040 |
518.296,00 |
|
|
Illumina |
927079 |
123,990 |
02.05. / 23:30 |
-0,690 |
-0,55% |
119,080 |
121,000 |
124,680 |
1,63 Mio. |
|
|
Intel Corp |
855681 |
30,515 |
02.05. / 23:30 |
+0,145 |
+0,48% |
30,550 |
30,590 |
30,370 |
50,84 Mio. |
|
|
Intuit |
886053 |
614,040 |
02.05. / 23:28 |
-1,160 |
-0,19% |
592,180 |
614,040 |
615,200 |
1,10 Mio. |
|
|
Intuitive Surgical |
888024 |
377,650 |
02.05. / 23:22 |
+5,950 |
+1,60% |
371,000 |
377,640 |
371,700 |
1,21 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,545 |
02.05. / 23:23 |
+0,205 |
+0,61% |
33,120 |
33,510 |
33,340 |
6,37 Mio. |
|
|
KLA Corp |
865884 |
682,390 |
02.05. / 23:23 |
+16,350 |
+2,45% |
682,520 |
698,780 |
666,040 |
675.071,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,690 |
02.05. / 23:22 |
+0,410 |
+1,13% |
36,500 |
36,590 |
36,280 |
11,37 Mio. |
|
|
Lam Research Corp |
869686 |
883,900 |
02.05. / 23:22 |
+15,800 |
+1,82% |
884,520 |
895,000 |
868,100 |
724.391,00 |
|
|
lululemon athletica |
A0MXBY |
350,900 |
02.05. / 23:31 |
-3,500 |
-0,99% |
349,900 |
350,700 |
354,400 |
1,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,620 |
02.05. / 23:22 |
+1,760 |
+0,75% |
231,900 |
235,400 |
233,860 |
1,41 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,690 |
02.05. / 23:29 |
+2,870 |
+4,50% |
66,780 |
67,000 |
63,820 |
12,95 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.505,410 |
02.05. / 23:24 |
+48,900 |
+3,36% |
1.563,100 |
1.577,050 |
1.456,510 |
693.793,00 |
|
|
Meta Platforms |
A1JWVX |
441,680 |
02.05. / 23:31 |
+2,490 |
+0,57% |
440,510 |
440,940 |
439,190 |
15,21 Mio. |
|
|
Microchip Technology |
886105 |
89,470 |
02.05. / 23:30 |
+0,680 |
+0,77% |
88,340 |
90,430 |
88,790 |
5,41 Mio. |
|
|
Micron Technology |
869020 |
112,350 |
02.05. / 23:29 |
+2,650 |
+2,42% |
112,800 |
113,000 |
109,700 |
15,43 Mio. |
|
|
Microsoft Corp |
870747 |
397,940 |
02.05. / 23:31 |
+3,000 |
+0,76% |
397,500 |
397,800 |
394,940 |
17,69 Mio. |
|
|
Moderna |
A2N9D9 |
125,630 |
02.05. / 23:31 |
+14,170 |
+12,71% |
124,000 |
124,760 |
111,460 |
11,97 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,500 |
02.05. / 23:28 |
-0,190 |
-0,27% |
69,810 |
70,500 |
70,690 |
7,42 Mio. |
|
|
MongoDB |
A2DYB1 |
363,160 |
02.05. / 23:13 |
-10,170 |
-2,72% |
364,150 |
366,800 |
373,330 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,390 |
02.05. / 23:29 |
-0,150 |
-0,28% |
54,300 |
55,070 |
53,540 |
6,28 Mio. |
|
|
Netflix |
552484 |
565,460 |
02.05. / 23:28 |
+13,750 |
+2,49% |
563,550 |
565,600 |
551,710 |
3,07 Mio. |
|
|
NVIDIA Corp |
918422 |
858,110 |
02.05. / 23:31 |
+27,700 |
+3,34% |
864,510 |
865,000 |
830,410 |
37,71 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
254,300 |
02.05. / 23:22 |
+4,870 |
+1,95% |
249,320 |
256,800 |
249,430 |
2,32 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,220 |
02.05. / 23:10 |
+1,110 |
+0,11% |
930,000 |
1.006,230 |
1.005,110 |
411.349,00 |
|
|
Old Dominion Freight Line |
923655 |
183,470 |
02.05. / 23:22 |
+0,980 |
+0,54% |
181,500 |
183,110 |
182,490 |
1,45 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,050 |
02.05. / 23:23 |
+1,040 |
+1,51% |
70,100 |
70,600 |
69,010 |
6,51 Mio. |
|
|
PACCAR |
861114 |
106,470 |
02.05. / 23:22 |
+0,130 |
+0,12% |
103,550 |
106,200 |
106,340 |
3,09 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,320 |
02.05. / 23:31 |
+7,980 |
+2,78% |
288,500 |
289,440 |
287,340 |
3,26 Mio. |
|
|
Paychex |
868284 |
118,440 |
02.05. / 23:22 |
-0,970 |
-0,81% |
117,500 |
118,450 |
119,410 |
1,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,970 |
02.05. / 23:28 |
+0,830 |
+1,25% |
66,860 |
67,040 |
66,140 |
14,47 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,560 |
02.05. / 23:29 |
+13,070 |
+10,50% |
137,210 |
137,400 |
124,490 |
21,57 Mio. |
|
|
PepsiCo |
851995 |
175,460 |
02.05. / 23:24 |
+0,310 |
+0,18% |
174,660 |
175,140 |
175,150 |
3,96 Mio. |
|
|
QUALCOMM |
883121 |
180,230 |
02.05. / 23:29 |
+16,120 |
+9,82% |
180,250 |
180,820 |
164,110 |
25,88 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
937,610 |
02.05. / 23:15 |
+34,130 |
+3,78% |
860,000 |
937,600 |
903,480 |
1,07 Mio. |
|
|
Roper Technologies |
883563 |
510,550 |
02.05. / 23:22 |
-4,210 |
-0,82% |
508,000 |
510,820 |
514,760 |
694.158,00 |
|
|
Ross Stores |
870053 |
127,670 |
02.05. / 23:25 |
-0,150 |
-0,12% |
126,660 |
127,680 |
127,820 |
2,60 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,055 |
02.05. / 23:29 |
+0,005 |
+0,16% |
3,040 |
3,050 |
3,050 |
13,64 Mio. |
|
|
Starbucks Corp |
884437 |
74,930 |
02.05. / 23:30 |
+0,490 |
+0,66% |
74,950 |
74,980 |
74,440 |
23,87 Mio. |
|
|
Synopsys |
883703 |
523,380 |
02.05. / 23:23 |
+1,200 |
+0,23% |
515,000 |
529,850 |
522,180 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,910 |
02.05. / 23:28 |
-0,560 |
-0,34% |
163,580 |
164,580 |
165,470 |
3,45 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,060 |
02.05. / 23:23 |
+0,320 |
+0,22% |
141,750 |
143,070 |
142,740 |
1,23 Mio. |
|
|
Tesla |
A1CX3T |
180,020 |
02.05. / 23:31 |
+0,030 |
+0,02% |
180,500 |
180,650 |
179,990 |
89,02 Mio. |
|
|
Texas Instruments |
852654 |
175,800 |
02.05. / 23:30 |
+0,600 |
+0,34% |
175,800 |
176,350 |
175,200 |
4,84 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,120 |
02.05. / 23:25 |
+2,710 |
+3,17% |
87,520 |
89,000 |
85,410 |
4,15 Mio. |
|
|
Verisk Analytics |
A0YA2M |
233,840 |
02.05. / 23:22 |
+1,030 |
+0,44% |
93,500 |
233,760 |
232,810 |
1,54 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
400,160 |
02.05. / 23:22 |
-1,980 |
-0,49% |
390,440 |
398,000 |
402,140 |
1,05 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,535 |
02.05. / 23:29 |
+0,195 |
+1,12% |
17,460 |
17,480 |
17,340 |
7,86 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,947 |
02.05. / 23:29 |
+0,327 |
+4,30% |
7,900 |
7,920 |
7,620 |
36,78 Mio. |
|
|
Workday |
A1J39P |
250,850 |
02.05. / 23:22 |
+5,890 |
+2,40% |
238,190 |
251,690 |
244,960 |
3,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,780 |
02.05. / 23:28 |
±0,000 |
±0,00% |
53,200 |
53,780 |
53,780 |
3,91 Mio. |
|
|
Zscaler |
A2JF28 |
176,355 |
02.05. / 23:30 |
+4,045 |
+2,35% |
173,150 |
173,900 |
172,310 |
1,01 Mio. |
|