| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.161,18 |
10.05. |
+47,72 |
+0,26% |
- |
- |
18.161,18 |
0,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.019,330 |
10.05. / 22:02 |
-11,390 |
-1,11% |
1.018,820 |
1.050,000 |
1.019,330 |
330.721,00 |
|
|
Moderna |
A2N9D9 |
117,310 |
10.05. / 23:24 |
-5,380 |
-4,38% |
117,100 |
118,400 |
117,310 |
4,24 Mio. |
|
|
Tesla |
A1CX3T |
168,470 |
10.05. / 23:31 |
-3,500 |
-2,04% |
167,500 |
167,510 |
168,470 |
72,63 Mio. |
|
|
Amgen |
867900 |
310,150 |
10.05. / 23:14 |
-2,710 |
-0,87% |
309,430 |
310,500 |
310,150 |
2,61 Mio. |
|
|
Amazon.com |
906866 |
187,480 |
10.05. / 23:30 |
-2,020 |
-1,07% |
187,160 |
187,170 |
187,480 |
34,14 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
202,190 |
10.05. / 23:02 |
-1,530 |
-0,75% |
202,110 |
202,190 |
202,190 |
1,73 Mio. |
|
|
Apple |
865985 |
183,050 |
10.05. / 23:28 |
-1,520 |
-0,82% |
182,500 |
182,520 |
183,050 |
50,76 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,930 |
10.05. / 23:29 |
-1,520 |
-2,36% |
62,880 |
62,920 |
62,930 |
8,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
89,880 |
10.05. / 22:44 |
-1,460 |
-1,60% |
89,530 |
90,380 |
89,880 |
1,60 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.693,970 |
10.05. / 23:01 |
-1,430 |
-0,08% |
1.692,300 |
1.710,000 |
1.693,970 |
230.149,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,260 |
10.05. / 23:21 |
-1,410 |
-1,59% |
87,000 |
87,090 |
87,260 |
4,29 Mio. |
|
|
Ross Stores |
870053 |
133,480 |
10.05. / 23:24 |
-1,390 |
-1,03% |
131,300 |
134,590 |
133,480 |
1,79 Mio. |
|
|
DoorDash |
A2QHEA |
114,840 |
10.05. / 23:31 |
-1,330 |
-1,14% |
114,500 |
114,790 |
114,840 |
4,41 Mio. |
|
|
Alphabet |
A14Y6F |
168,650 |
10.05. / 23:30 |
-1,310 |
-0,77% |
168,410 |
168,550 |
168,650 |
29,80 Mio. |
|
|
Alphabet |
A14Y6H |
170,290 |
10.05. / 23:31 |
-1,290 |
-0,75% |
170,000 |
170,190 |
170,290 |
18,74 Mio. |
|
|
Biogen |
789617 |
221,500 |
10.05. / 22:01 |
-1,250 |
-0,56% |
220,510 |
223,000 |
221,500 |
655.151,00 |
|
|
Netflix |
552484 |
610,870 |
10.05. / 23:29 |
-1,220 |
-0,20% |
610,140 |
610,800 |
610,870 |
2,65 Mio. |
|
|
MongoDB |
A2DYB1 |
353,470 |
10.05. / 23:24 |
-1,220 |
-0,34% |
350,300 |
353,470 |
353,470 |
513.042,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
127,050 |
10.05. / 22:49 |
-1,090 |
-0,85% |
126,500 |
129,500 |
127,050 |
1,69 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
214,930 |
10.05. / 23:09 |
-0,980 |
-0,45% |
211,000 |
214,930 |
214,930 |
2,74 Mio. |
|
|
Autodesk |
869964 |
217,770 |
10.05. / 23:22 |
-0,860 |
-0,39% |
217,000 |
217,500 |
217,770 |
1,03 Mio. |
|
|
Illumina |
927079 |
110,530 |
10.05. / 22:53 |
-0,820 |
-0,74% |
108,800 |
110,510 |
110,530 |
1,18 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,460 |
10.05. / 23:22 |
-0,800 |
-1,12% |
70,030 |
70,460 |
70,460 |
3,67 Mio. |
|
|
Airbnb |
A2QG35 |
146,320 |
10.05. / 23:26 |
-0,730 |
-0,50% |
146,000 |
146,450 |
146,320 |
5,52 Mio. |
|
|
Exelon Corp |
852011 |
37,670 |
10.05. / 22:16 |
-0,660 |
-1,72% |
37,240 |
37,900 |
37,670 |
8,90 Mio. |
|
|
Copart |
893807 |
54,740 |
10.05. / 23:23 |
-0,520 |
-0,94% |
54,250 |
55,360 |
54,740 |
3,90 Mio. |
|
|
CDW Corp |
A1W0KL |
222,460 |
10.05. / 23:23 |
-0,510 |
-0,23% |
210,250 |
230,000 |
222,460 |
676.696,00 |
|
|
GlobalFoundries |
A3C6AF |
51,090 |
10.05. / 23:22 |
-0,510 |
-0,99% |
51,060 |
52,000 |
51,090 |
958.892,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,200 |
10.05. / 23:22 |
-0,480 |
-0,29% |
163,180 |
166,000 |
164,200 |
3,08 Mio. |
|
|
Advanced Micro Devices |
863186 |
151,920 |
10.05. / 23:30 |
-0,470 |
-0,31% |
151,410 |
151,500 |
151,920 |
37,65 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,340 |
10.05. / 23:28 |
-0,440 |
-1,34% |
32,030 |
32,310 |
32,340 |
4,48 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,180 |
10.05. / 23:29 |
-0,430 |
-0,55% |
76,400 |
77,600 |
77,180 |
3,61 Mio. |
|
|
Adobe |
871981 |
482,290 |
10.05. / 23:27 |
-0,360 |
-0,07% |
480,000 |
481,990 |
482,290 |
2,74 Mio. |
|
|
Intel Corp |
855681 |
29,850 |
10.05. / 23:30 |
-0,240 |
-0,80% |
29,860 |
29,880 |
29,850 |
42,93 Mio. |
|
|
CSX Corp |
865857 |
34,380 |
10.05. / 23:28 |
-0,120 |
-0,35% |
34,160 |
34,580 |
34,380 |
7,83 Mio. |
|
|
PDD Holdings |
A2JRK6 |
136,270 |
10.05. / 23:29 |
-0,110 |
-0,08% |
136,450 |
136,890 |
136,270 |
4,23 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,750 |
10.05. / 23:21 |
-0,100 |
-0,06% |
177,000 |
179,650 |
179,750 |
835.330,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,190 |
10.05. / 23:30 |
-0,060 |
-0,35% |
17,200 |
17,210 |
17,190 |
8,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Sirius XM Holdings |
A1W8XE |
3,030 |
10.05. / 23:29 |
-0,030 |
-0,98% |
3,020 |
3,030 |
3,030 |
8,85 Mio. |
|
|
lululemon athletica |
A0MXBY |
352,960 |
10.05. / 23:24 |
+0,010 |
+0,00% |
350,000 |
352,790 |
352,960 |
1,39 Mio. |
|
|
Electronic Arts |
878372 |
127,140 |
10.05. / 23:22 |
+0,020 |
+0,02% |
125,000 |
127,000 |
127,140 |
2,02 Mio. |
|
|
Microchip Technology |
886105 |
91,500 |
10.05. / 22:23 |
+0,020 |
+0,02% |
89,300 |
91,300 |
91,500 |
3,05 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,030 |
10.05. / 22:13 |
+0,040 |
+0,12% |
33,720 |
33,990 |
34,030 |
5,30 Mio. |
|
|
Fortinet |
A0YEFE |
58,160 |
10.05. / 23:29 |
+0,050 |
+0,09% |
58,040 |
58,200 |
58,160 |
3,93 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,150 |
10.05. / 23:30 |
+0,110 |
+1,37% |
8,150 |
8,160 |
8,150 |
35,60 Mio. |
|
|
Roper Technologies |
883563 |
523,500 |
10.05. / 22:02 |
+0,170 |
+0,03% |
523,340 |
523,570 |
523,500 |
346.738,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,980 |
10.05. / 23:24 |
+0,180 |
+0,27% |
66,000 |
67,270 |
66,980 |
4,83 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,830 |
10.05. / 23:12 |
+0,190 |
+0,26% |
72,850 |
74,770 |
73,830 |
1,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
145,880 |
10.05. / 22:59 |
+0,200 |
+0,14% |
143,010 |
146,790 |
145,880 |
1,28 Mio. |
|
|
Xcel Energy |
855009 |
55,460 |
10.05. / 22:16 |
+0,220 |
+0,40% |
55,000 |
55,570 |
55,460 |
2,43 Mio. |
|
|
Fastenal Company |
887891 |
67,880 |
10.05. / 23:23 |
+0,260 |
+0,38% |
67,450 |
68,500 |
67,880 |
2,01 Mio. |
|
|
PACCAR |
861114 |
109,180 |
10.05. / 22:00 |
+0,260 |
+0,24% |
108,590 |
110,110 |
109,180 |
1,81 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
55,460 |
10.05. / 23:24 |
+0,260 |
+0,47% |
54,720 |
55,780 |
55,460 |
3,96 Mio. |
|
|
Cisco Systems |
878841 |
48,060 |
10.05. / 23:29 |
+0,270 |
+0,56% |
47,960 |
48,080 |
48,060 |
12,10 Mio. |
|
|
Workday |
A1J39P |
246,340 |
10.05. / 23:20 |
+0,380 |
+0,15% |
245,990 |
246,340 |
246,340 |
1,58 Mio. |
|
|
Starbucks Corp |
884437 |
76,110 |
10.05. / 23:29 |
+0,430 |
+0,57% |
76,020 |
76,060 |
76,110 |
15,76 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,240 |
10.05. / 23:30 |
+0,530 |
+1,48% |
36,000 |
36,240 |
36,240 |
6,27 Mio. |
|
|
American Electric Power Compan |
850222 |
91,610 |
10.05. / 23:15 |
+0,660 |
+0,73% |
91,490 |
92,000 |
91,610 |
3,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
83,400 |
10.05. / 23:30 |
+0,670 |
+0,81% |
82,760 |
83,500 |
83,400 |
1,86 Mio. |
|
|
Comcast Corp |
157484 |
39,310 |
10.05. / 23:13 |
+0,770 |
+2,00% |
39,250 |
39,450 |
39,310 |
15,23 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,200 |
10.05. / 23:30 |
+0,780 |
+0,16% |
474,500 |
475,000 |
476,200 |
10,75 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,470 |
10.05. / 23:29 |
+0,790 |
+1,17% |
68,000 |
68,520 |
68,470 |
8,48 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,040 |
10.05. / 22:33 |
+0,890 |
+0,74% |
118,090 |
121,040 |
121,040 |
2,15 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,730 |
10.05. / 23:06 |
+0,930 |
+0,36% |
260,480 |
261,730 |
261,730 |
1,07 Mio. |
|
|
ANSYS |
901492 |
328,250 |
10.05. / 23:23 |
+1,000 |
+0,31% |
320,000 |
328,250 |
328,250 |
219.870,00 |
|
|
Mondelez International |
A1J4U0 |
71,200 |
10.05. / 22:11 |
+1,000 |
+1,42% |
71,170 |
71,250 |
71,200 |
5,36 Mio. |
|
|
Intuitive Surgical |
888024 |
386,700 |
10.05. / 23:25 |
+1,250 |
+0,32% |
380,660 |
389,600 |
386,700 |
853.114,00 |
|
|
Paychex |
868284 |
122,550 |
10.05. / 23:22 |
+1,250 |
+1,03% |
121,440 |
122,980 |
122,550 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,960 |
10.05. / 23:29 |
+1,380 |
+2,14% |
65,700 |
65,960 |
65,960 |
8,73 Mio. |
|
|
QUALCOMM |
883121 |
182,080 |
10.05. / 23:28 |
+1,540 |
+0,85% |
181,610 |
182,080 |
182,080 |
4,70 Mio. |
|
|
Automatic Data Processing |
850347 |
246,860 |
10.05. / 23:23 |
+1,715 |
+0,70% |
244,570 |
253,700 |
246,860 |
757.877,00 |
|
|
PepsiCo |
851995 |
179,790 |
10.05. / 23:08 |
+1,730 |
+0,97% |
179,270 |
179,790 |
179,790 |
4,20 Mio. |
|
|
Texas Instruments |
852654 |
187,050 |
10.05. / 23:05 |
+1,730 |
+0,93% |
186,740 |
188,000 |
187,050 |
5,61 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
297,470 |
10.05. / 23:22 |
+1,800 |
+0,61% |
297,120 |
297,470 |
297,470 |
2,14 Mio. |
|
|
Old Dominion Freight Line |
923655 |
185,040 |
10.05. / 23:22 |
+1,880 |
+1,03% |
181,770 |
187,420 |
185,040 |
1,11 Mio. |
|
|
Cadence Design Systems |
873567 |
287,480 |
10.05. / 23:22 |
+2,200 |
+0,77% |
285,840 |
287,480 |
287,480 |
840.607,00 |
|
|
Honeywell International |
870153 |
202,920 |
10.05. / 23:29 |
+2,290 |
+1,14% |
201,400 |
202,900 |
202,920 |
2,32 Mio. |
|
|
Analog Devices |
862485 |
207,190 |
10.05. / 23:02 |
+2,400 |
+1,17% |
194,470 |
207,650 |
207,190 |
2,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
414,740 |
10.05. / 23:31 |
+2,420 |
+0,59% |
414,400 |
414,600 |
414,740 |
13,40 Mio. |
|
|
Zscaler |
A2JF28 |
174,620 |
10.05. / 23:22 |
+2,660 |
+1,55% |
174,000 |
174,600 |
174,620 |
1,41 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
320,760 |
10.05. / 23:14 |
+2,820 |
+0,89% |
320,000 |
320,500 |
320,760 |
2,66 Mio. |
|
|
Marriott International |
913070 |
240,460 |
10.05. / 23:20 |
+2,920 |
+1,23% |
238,100 |
240,460 |
240,460 |
1,15 Mio. |
|
|
Datadog |
A2PSFR |
118,970 |
10.05. / 23:29 |
+3,100 |
+2,68% |
118,570 |
118,970 |
118,970 |
5,17 Mio. |
|
|
Verisk Analytics |
A0YA2M |
248,310 |
10.05. / 23:22 |
+3,330 |
+1,36% |
222,710 |
252,000 |
248,310 |
697.949,00 |
|
|
Applied Materials |
865177 |
209,730 |
10.05. / 23:27 |
+3,400 |
+1,65% |
209,000 |
209,730 |
209,730 |
3,50 Mio. |
|
|
Micron Technology |
869020 |
121,240 |
10.05. / 23:24 |
+3,430 |
+2,91% |
120,880 |
120,940 |
121,240 |
13,92 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
422,780 |
10.05. / 23:30 |
+3,790 |
+0,90% |
411,000 |
425,650 |
422,780 |
1,06 Mio. |
|
|
Cintas Corp |
880205 |
700,270 |
10.05. / 23:22 |
+4,020 |
+0,58% |
674,750 |
703,830 |
700,270 |
219.863,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
632,310 |
10.05. / 23:22 |
+5,450 |
+0,87% |
630,520 |
632,200 |
632,310 |
917.544,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,800 |
10.05. / 22:02 |
+5,800 |
+0,60% |
972,860 |
980,000 |
973,800 |
351.356,00 |
|
|
Synopsys |
883703 |
556,710 |
10.05. / 23:23 |
+6,830 |
+1,24% |
540,000 |
557,150 |
556,710 |
587.939,00 |
|
|
KLA Corp |
865884 |
718,270 |
10.05. / 23:27 |
+7,600 |
+1,07% |
711,000 |
718,270 |
718,270 |
448.796,00 |
|
|
Lam Research Corp |
869686 |
915,420 |
10.05. / 22:12 |
+7,880 |
+0,87% |
900,000 |
915,990 |
915,420 |
510.042,00 |
|
|
Costco Wholesale Corp |
888351 |
787,190 |
10.05. / 23:30 |
+8,150 |
+1,05% |
786,500 |
787,000 |
787,190 |
1,65 Mio. |
|
|
IDEXX Laboratories |
888210 |
509,820 |
10.05. / 23:15 |
+9,000 |
+1,80% |
480,000 |
560,000 |
509,820 |
526.504,00 |
|
|
NVIDIA Corp |
918422 |
898,780 |
10.05. / 23:31 |
+11,310 |
+1,27% |
897,000 |
897,200 |
898,780 |
33,53 Mio. |
|
|
Charter Communications |
A2AJX9 |
275,550 |
10.05. / 23:22 |
+11,620 |
+4,40% |
267,000 |
276,800 |
275,550 |
1,78 Mio. |
|
|
ASML Holding NV |
A1J85V |
930,290 |
10.05. / 23:22 |
+16,750 |
+1,83% |
928,260 |
929,990 |
930,290 |
814.077,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.805,750 |
10.05. / 22:48 |
+25,720 |
+0,68% |
3.700,000 |
3.813,000 |
3.805,750 |
282.987,00 |
|
|
Broadcom |
A2JG9Z |
1.332,800 |
10.05. / 23:28 |
+27,130 |
+2,08% |
1.331,500 |
1.331,900 |
1.332,800 |
1,63 Mio. |
|