| 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 |
|
|
Adobe |
871981 |
482,290 |
10.05. / 23:27 |
-0,360 |
-0,07% |
482,500 |
494,690 |
482,290 |
118,00 |
|
|
Advanced Micro Devices |
863186 |
151,920 |
10.05. / 23:30 |
-0,470 |
-0,31% |
152,020 |
152,200 |
151,920 |
24.586,00 |
|
|
Airbnb |
A2QG35 |
146,320 |
10.05. / 23:26 |
-0,730 |
-0,50% |
145,800 |
146,400 |
146,320 |
1.987,00 |
|
|
Alphabet |
A14Y6F |
168,650 |
10.05. / 23:30 |
-1,310 |
-0,77% |
165,470 |
165,590 |
168,650 |
82.673,00 |
|
|
Alphabet |
A14Y6H |
170,290 |
10.05. / 23:31 |
-1,290 |
-0,75% |
167,320 |
167,460 |
170,290 |
36.876,00 |
|
|
Amazon.com |
906866 |
187,480 |
10.05. / 23:30 |
-2,020 |
-1,07% |
187,900 |
187,930 |
187,480 |
24.318,00 |
|
|
American Electric Power Compan |
850222 |
91,610 |
10.05. / 23:15 |
+0,660 |
+0,73% |
90,500 |
92,500 |
91,610 |
5,00 |
|
|
Amgen |
867900 |
310,150 |
10.05. / 23:14 |
-2,710 |
-0,87% |
310,500 |
319,190 |
310,150 |
220,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
207,190 |
10.05. / 23:02 |
+2,400 |
+1,17% |
202,970 |
211,420 |
207,190 |
8,00 |
|
|
ANSYS |
901492 |
328,250 |
10.05. / 23:23 |
+1,000 |
+0,31% |
310,000 |
368,920 |
328,250 |
219.870,00 |
|
|
Apple |
865985 |
183,050 |
10.05. / 23:28 |
-1,520 |
-0,82% |
184,700 |
184,790 |
183,050 |
107.361,00 |
|
|
Applied Materials |
865177 |
209,730 |
10.05. / 23:27 |
+3,400 |
+1,65% |
208,000 |
208,920 |
209,730 |
6.061,00 |
|
|
ASML Holding NV |
A1J85V |
930,290 |
10.05. / 23:22 |
+16,750 |
+1,83% |
924,190 |
924,800 |
930,290 |
2.187,00 |
|
|
AstraZeneca PLC |
886715 |
77,180 |
10.05. / 23:29 |
-0,430 |
-0,55% |
77,380 |
77,460 |
77,180 |
2.271,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,750 |
10.05. / 23:21 |
-0,100 |
-0,06% |
170,000 |
188,000 |
179,750 |
4,00 |
|
|
Autodesk |
869964 |
217,770 |
10.05. / 23:22 |
-0,860 |
-0,39% |
210,000 |
235,000 |
217,770 |
1,00 |
|
|
Automatic Data Processing |
850347 |
246,860 |
10.05. / 23:23 |
+1,715 |
+0,70% |
246,500 |
249,730 |
246,860 |
131,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,340 |
10.05. / 23:28 |
-0,440 |
-1,34% |
31,880 |
32,700 |
32,340 |
7,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,500 |
10.05. / 22:01 |
-1,250 |
-0,56% |
220,770 |
223,300 |
221,500 |
655.151,00 |
|
|
Booking Holdings |
A2JEXP |
3.805,750 |
10.05. / 22:48 |
+25,720 |
+0,68% |
3.333,000 |
3.900,000 |
3.805,750 |
18,00 |
|
|
Broadcom |
A2JG9Z |
1.332,800 |
10.05. / 23:28 |
+27,130 |
+2,08% |
1.330,000 |
1.340,000 |
1.332,800 |
469,00 |
|
|
Cadence Design Systems |
873567 |
287,480 |
10.05. / 23:22 |
+2,200 |
+0,77% |
288,000 |
292,000 |
287,480 |
2,00 |
|
|
CDW Corp |
A1W0KL |
222,460 |
10.05. / 23:23 |
-0,510 |
-0,23% |
210,250 |
286,410 |
222,460 |
676.696,00 |
|
|
Charter Communications |
A2AJX9 |
275,550 |
10.05. / 23:22 |
+11,620 |
+4,40% |
266,640 |
276,800 |
275,550 |
1,78 Mio. |
|
|
Cintas Corp |
880205 |
700,270 |
10.05. / 23:22 |
+4,020 |
+0,58% |
549,990 |
1.113,420 |
700,270 |
219.863,00 |
|
|
Cisco Systems |
878841 |
48,060 |
10.05. / 23:29 |
+0,270 |
+0,56% |
48,260 |
48,300 |
48,060 |
15.359,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,830 |
10.05. / 23:12 |
+0,190 |
+0,26% |
73,520 |
73,920 |
73,830 |
1,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,980 |
10.05. / 23:24 |
+0,180 |
+0,27% |
65,000 |
68,400 |
66,980 |
7,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,310 |
10.05. / 23:13 |
+0,770 |
+2,00% |
39,330 |
39,690 |
39,310 |
51,00 |
|
|
Constellation Energy Corp |
A3DCXB |
214,930 |
10.05. / 23:09 |
-0,980 |
-0,45% |
215,010 |
220,000 |
214,930 |
2.188,00 |
|
|
Copart |
893807 |
54,740 |
10.05. / 23:23 |
-0,520 |
-0,94% |
52,250 |
55,920 |
54,740 |
3,90 Mio. |
|
|
CoStar Group |
922134 |
89,880 |
10.05. / 22:44 |
-1,460 |
-1,60% |
86,830 |
94,400 |
89,880 |
4,00 |
|
|
Costco Wholesale Corp |
888351 |
787,190 |
10.05. / 23:30 |
+8,150 |
+1,05% |
785,100 |
799,300 |
787,190 |
241,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
320,760 |
10.05. / 23:14 |
+2,820 |
+0,89% |
321,030 |
325,000 |
320,760 |
510,00 |
|
|
CSX Corp |
865857 |
34,380 |
10.05. / 23:28 |
-0,120 |
-0,35% |
34,000 |
34,790 |
34,380 |
19,00 |
|
|
Datadog |
A2PSFR |
118,970 |
10.05. / 23:29 |
+3,100 |
+2,68% |
118,370 |
119,500 |
118,970 |
309,00 |
|
|
DexCom |
A0D9T1 |
127,050 |
10.05. / 22:49 |
-1,090 |
-0,85% |
126,500 |
128,700 |
127,050 |
26,00 |
|
|
Diamondback Energy |
A1J6Y4 |
202,190 |
10.05. / 23:02 |
-1,530 |
-0,75% |
199,850 |
206,000 |
202,190 |
19,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
121,040 |
10.05. / 22:33 |
+0,890 |
+0,74% |
118,000 |
121,500 |
121,040 |
2,15 Mio. |
|
|
DoorDash |
A2QHEA |
114,840 |
10.05. / 23:31 |
-1,330 |
-1,14% |
114,000 |
115,500 |
114,840 |
26,00 |
|
|
Electronic Arts |
878372 |
127,140 |
10.05. / 23:22 |
+0,020 |
+0,02% |
126,700 |
127,420 |
127,140 |
2,02 Mio. |
|
|
Exelon Corp |
852011 |
37,670 |
10.05. / 22:16 |
-0,660 |
-1,72% |
33,750 |
38,200 |
37,670 |
18,00 |
|
|
Fastenal Company |
887891 |
67,880 |
10.05. / 23:23 |
+0,260 |
+0,38% |
64,100 |
70,700 |
67,880 |
111,00 |
|
|
Fortinet |
A0YEFE |
58,160 |
10.05. / 23:29 |
+0,050 |
+0,09% |
58,200 |
58,500 |
58,160 |
3,93 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
83,400 |
10.05. / 23:30 |
+0,670 |
+0,81% |
82,750 |
83,700 |
83,400 |
25,00 |
|
|
Gilead Sciences |
885823 |
65,960 |
10.05. / 23:29 |
+1,380 |
+2,14% |
65,800 |
66,280 |
65,960 |
4,00 |
|
|
GlobalFoundries |
A3C6AF |
51,090 |
10.05. / 23:22 |
-0,510 |
-0,99% |
50,050 |
52,000 |
51,090 |
1,00 |
|
|
Honeywell International |
870153 |
202,920 |
10.05. / 23:29 |
+2,290 |
+1,14% |
201,410 |
203,610 |
202,920 |
107,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
509,820 |
10.05. / 23:15 |
+9,000 |
+1,80% |
491,390 |
577,000 |
509,820 |
2,00 |
|
|
Illumina |
927079 |
110,530 |
10.05. / 22:53 |
-0,820 |
-0,74% |
109,760 |
111,510 |
110,530 |
29,00 |
|
|
Intel Corp |
855681 |
29,850 |
10.05. / 23:30 |
-0,240 |
-0,80% |
29,990 |
30,000 |
29,850 |
32.961,00 |
|
|
Intuit |
886053 |
632,310 |
10.05. / 23:22 |
+5,450 |
+0,87% |
591,600 |
643,010 |
632,310 |
917.544,00 |
|
|
Intuitive Surgical |
888024 |
386,700 |
10.05. / 23:25 |
+1,250 |
+0,32% |
380,840 |
395,000 |
386,700 |
853.114,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,030 |
10.05. / 22:13 |
+0,040 |
+0,12% |
33,720 |
34,380 |
34,030 |
153,00 |
|
|
KLA Corp |
865884 |
718,270 |
10.05. / 23:27 |
+7,600 |
+1,07% |
704,680 |
734,400 |
718,270 |
5,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,240 |
10.05. / 23:30 |
+0,530 |
+1,48% |
36,200 |
36,350 |
36,240 |
502,00 |
|
|
Lam Research Corp |
869686 |
915,420 |
10.05. / 22:12 |
+7,880 |
+0,87% |
891,090 |
921,520 |
915,420 |
412,00 |
|
|
lululemon athletica |
A0MXBY |
352,960 |
10.05. / 23:24 |
+0,010 |
+0,00% |
352,000 |
362,000 |
352,960 |
83,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
240,460 |
10.05. / 23:20 |
+2,920 |
+1,23% |
235,500 |
244,000 |
240,460 |
1,15 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,470 |
10.05. / 23:29 |
+0,790 |
+1,17% |
68,250 |
69,000 |
68,470 |
514,00 |
|
|
MercadoLibre |
A0MYNP |
1.693,970 |
10.05. / 23:01 |
-1,430 |
-0,08% |
1.618,000 |
1.725,390 |
1.693,970 |
10,00 |
|
|
Meta Platforms |
A1JWVX |
476,200 |
10.05. / 23:30 |
+0,780 |
+0,16% |
474,450 |
474,600 |
476,200 |
8.551,00 |
|
|
Microchip Technology |
886105 |
91,500 |
10.05. / 22:23 |
+0,020 |
+0,02% |
88,000 |
94,000 |
91,500 |
14,00 |
|
|
Micron Technology |
869020 |
121,240 |
10.05. / 23:24 |
+3,430 |
+2,91% |
121,630 |
121,880 |
121,240 |
9.028,00 |
|
|
Microsoft Corp |
870747 |
414,740 |
10.05. / 23:31 |
+2,420 |
+0,59% |
419,000 |
419,300 |
414,740 |
28.238,00 |
|
|
Moderna |
A2N9D9 |
117,310 |
10.05. / 23:24 |
-5,380 |
-4,38% |
117,310 |
117,840 |
117,310 |
598,00 |
|
|
Mondelez International |
A1J4U0 |
71,200 |
10.05. / 22:11 |
+1,000 |
+1,42% |
71,170 |
71,920 |
71,200 |
1.265,00 |
|
|
MongoDB |
A2DYB1 |
353,470 |
10.05. / 23:24 |
-1,220 |
-0,34% |
336,310 |
384,600 |
353,470 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
55,460 |
10.05. / 23:24 |
+0,260 |
+0,47% |
54,720 |
56,000 |
55,460 |
98,00 |
|
|
Netflix |
552484 |
610,870 |
10.05. / 23:29 |
-1,220 |
-0,20% |
609,020 |
609,800 |
610,870 |
1.613,00 |
|
|
NVIDIA Corp |
918422 |
898,780 |
10.05. / 23:31 |
+11,310 |
+1,27% |
904,660 |
905,000 |
898,780 |
64.721,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
261,730 |
10.05. / 23:06 |
+0,930 |
+0,36% |
259,330 |
264,000 |
261,730 |
346,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.019,330 |
10.05. / 22:02 |
-11,390 |
-1,11% |
875,000 |
1.116,790 |
1.019,330 |
330.721,00 |
|
|
Old Dominion Freight Line |
923655 |
185,040 |
10.05. / 23:22 |
+1,880 |
+1,03% |
170,000 |
218,900 |
185,040 |
1,11 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,460 |
10.05. / 23:22 |
-0,800 |
-1,12% |
69,000 |
72,570 |
70,460 |
2,00 |
|
|
PACCAR |
861114 |
109,180 |
10.05. / 22:00 |
+0,260 |
+0,24% |
104,000 |
110,110 |
109,180 |
1,81 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
297,470 |
10.05. / 23:22 |
+1,800 |
+0,61% |
296,230 |
299,200 |
297,470 |
108,00 |
|
|
Paychex |
868284 |
122,550 |
10.05. / 23:22 |
+1,250 |
+1,03% |
117,400 |
123,490 |
122,550 |
1,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
62,930 |
10.05. / 23:29 |
-1,520 |
-2,36% |
63,030 |
63,160 |
62,930 |
4.731,00 |
|
|
PDD Holdings |
A2JRK6 |
136,270 |
10.05. / 23:29 |
-0,110 |
-0,08% |
137,990 |
138,500 |
136,270 |
40.136,00 |
|
|
PepsiCo |
851995 |
179,790 |
10.05. / 23:08 |
+1,730 |
+0,97% |
180,000 |
180,720 |
179,790 |
487,00 |
|
|
QUALCOMM |
883121 |
182,080 |
10.05. / 23:28 |
+1,540 |
+0,85% |
182,340 |
182,900 |
182,080 |
474,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,800 |
10.05. / 22:02 |
+5,800 |
+0,60% |
958,800 |
1.104,000 |
973,800 |
351.356,00 |
|
|
Roper Technologies |
883563 |
523,500 |
10.05. / 22:02 |
+0,170 |
+0,03% |
510,000 |
554,000 |
523,500 |
1,00 |
|
|
Ross Stores |
870053 |
133,480 |
10.05. / 23:24 |
-1,390 |
-1,03% |
53,400 |
146,760 |
133,480 |
1,79 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,030 |
10.05. / 23:29 |
-0,030 |
-0,98% |
3,020 |
3,060 |
3,030 |
380,00 |
|
|
Starbucks Corp |
884437 |
76,110 |
10.05. / 23:29 |
+0,430 |
+0,57% |
76,390 |
76,410 |
76,110 |
12.347,00 |
|
|
Synopsys |
883703 |
556,710 |
10.05. / 23:23 |
+6,830 |
+1,24% |
546,000 |
579,000 |
556,710 |
6,00 |
|
| 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% |
163,710 |
165,600 |
164,200 |
88,00 |
|
|
Take-Two Interactive Software |
914508 |
145,880 |
10.05. / 22:59 |
+0,200 |
+0,14% |
142,300 |
148,430 |
145,880 |
2,00 |
|
|
Tesla |
A1CX3T |
168,470 |
10.05. / 23:31 |
-3,500 |
-2,04% |
169,480 |
169,550 |
168,470 |
132.147,00 |
|
|
Texas Instruments |
852654 |
187,050 |
10.05. / 23:05 |
+1,730 |
+0,93% |
185,900 |
186,650 |
187,050 |
3.349,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,260 |
10.05. / 23:21 |
-1,410 |
-1,59% |
86,450 |
87,270 |
87,260 |
935,00 |
|
|
Verisk Analytics |
A0YA2M |
248,310 |
10.05. / 23:22 |
+3,330 |
+1,36% |
206,450 |
280,000 |
248,310 |
697.949,00 |
|
|
Vertex Pharmaceuticals |
882807 |
422,780 |
10.05. / 23:30 |
+3,790 |
+0,90% |
390,000 |
442,000 |
422,780 |
9,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,190 |
10.05. / 23:30 |
-0,060 |
-0,35% |
17,220 |
17,340 |
17,190 |
380,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,150 |
10.05. / 23:30 |
+0,110 |
+1,37% |
8,140 |
8,240 |
8,150 |
6.374,00 |
|
|
Workday |
A1J39P |
246,340 |
10.05. / 23:20 |
+0,380 |
+0,15% |
245,500 |
285,000 |
246,340 |
1,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,460 |
10.05. / 22:16 |
+0,220 |
+0,40% |
55,500 |
60,000 |
55,460 |
2,43 Mio. |
|
|
Zscaler |
A2JF28 |
174,620 |
10.05. / 23:22 |
+2,660 |
+1,55% |
174,400 |
176,220 |
174,620 |
60,00 |
|