| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.890,79 |
03.05. |
+349,25 |
+1,99% |
- |
- |
17.890,79 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.577,380 |
03.05. / 23:03 |
+104,470 |
+3,01% |
3.583,000 |
3.670,000 |
3.577,380 |
103,00 |
|
|
MercadoLibre |
A0MYNP |
1.630,560 |
03.05. / 23:29 |
+124,570 |
+8,27% |
1.633,000 |
1.639,990 |
1.630,560 |
104,00 |
|
|
Broadcom |
A2JG9Z |
1.278,110 |
03.05. / 23:28 |
+39,540 |
+3,19% |
1.282,500 |
1.286,860 |
1.278,110 |
2.482,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,950 |
03.05. / 23:05 |
+6,720 |
+0,67% |
1.009,000 |
1.077,200 |
1.012,950 |
27,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,000 |
03.05. / 23:11 |
+19,390 |
+2,07% |
931,670 |
963,000 |
957,000 |
13,00 |
|
|
Lam Research Corp |
869686 |
908,530 |
03.05. / 23:17 |
+24,850 |
+2,81% |
871,290 |
915,000 |
908,530 |
252,00 |
|
|
ASML Holding NV |
A1J85V |
901,630 |
03.05. / 23:28 |
+31,350 |
+3,60% |
907,650 |
908,390 |
901,630 |
2.815,00 |
|
|
NVIDIA Corp |
918422 |
887,890 |
03.05. / 23:31 |
+29,660 |
+3,46% |
892,310 |
892,700 |
887,890 |
270.312,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
743,900 |
03.05. / 23:17 |
+11,460 |
+1,56% |
747,320 |
748,380 |
743,900 |
982,00 |
|
|
KLA Corp |
865884 |
696,590 |
03.05. / 23:21 |
+14,540 |
+2,13% |
663,000 |
709,000 |
696,590 |
85,00 |
|
|
Cintas Corp |
880205 |
674,040 |
03.05. / 23:03 |
+11,750 |
+1,77% |
675,000 |
700,000 |
674,040 |
9,00 |
|
|
Intuit |
886053 |
629,270 |
03.05. / 23:03 |
+15,230 |
+2,48% |
605,000 |
642,670 |
629,270 |
133,00 |
|
|
Netflix |
552484 |
579,340 |
03.05. / 23:31 |
+14,190 |
+2,51% |
580,750 |
581,610 |
579,340 |
8.174,00 |
|
|
Synopsys |
883703 |
536,940 |
03.05. / 23:17 |
+13,560 |
+2,59% |
539,000 |
545,000 |
536,940 |
326,00 |
|
|
Roper Technologies |
883563 |
517,210 |
03.05. / 23:03 |
+6,390 |
+1,25% |
517,000 |
554,000 |
517,210 |
1,07 Mio. |
|
|
IDEXX Laboratories |
888210 |
480,600 |
03.05. / 23:03 |
+4,780 |
+1,00% |
467,000 |
504,000 |
480,600 |
547.954,00 |
|
|
Adobe |
871981 |
486,180 |
03.05. / 23:20 |
+9,610 |
+2,02% |
487,680 |
489,990 |
486,180 |
2.499,00 |
|
|
Meta Platforms |
A1JWVX |
451,960 |
03.05. / 23:31 |
+10,370 |
+2,35% |
454,450 |
454,880 |
451,960 |
56.627,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
406,660 |
03.05. / 23:29 |
+8,960 |
+2,25% |
408,000 |
408,200 |
406,660 |
46.484,00 |
|
|
Vertex Pharmaceuticals |
882807 |
401,080 |
03.05. / 23:09 |
+0,920 |
+0,23% |
403,500 |
403,900 |
401,080 |
120,00 |
|
|
Intuitive Surgical |
888024 |
381,360 |
03.05. / 23:03 |
+3,710 |
+0,98% |
382,000 |
385,100 |
381,360 |
53,00 |
|
|
MongoDB |
A2DYB1 |
362,850 |
03.05. / 23:09 |
-0,320 |
-0,09% |
363,110 |
374,990 |
362,850 |
157,00 |
|
|
lululemon athletica |
A0MXBY |
355,150 |
03.05. / 23:30 |
+4,350 |
+1,24% |
355,900 |
358,800 |
355,150 |
2.389,00 |
|
|
ANSYS |
901492 |
319,520 |
03.05. / 23:17 |
+4,990 |
+1,59% |
320,000 |
344,630 |
319,520 |
14,00 |
|
|
Amgen |
867900 |
311,290 |
03.05. / 23:27 |
+32,950 |
+11,84% |
310,010 |
311,110 |
311,290 |
2.090,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
310,210 |
03.05. / 23:31 |
+6,670 |
+2,20% |
308,250 |
309,000 |
310,210 |
6.903,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
296,210 |
03.05. / 23:22 |
+0,890 |
+0,30% |
297,100 |
297,500 |
296,210 |
3.194,00 |
|
|
Cadence Design Systems |
873567 |
281,630 |
03.05. / 23:07 |
+5,190 |
+1,88% |
283,000 |
285,000 |
281,630 |
322,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
265,930 |
03.05. / 22:54 |
+3,930 |
+1,50% |
265,750 |
266,650 |
265,930 |
865.841,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,850 |
03.05. / 23:03 |
+3,590 |
+1,41% |
255,000 |
264,870 |
257,850 |
395,00 |
|
|
Workday |
A1J39P |
255,780 |
03.05. / 23:30 |
+4,930 |
+1,97% |
253,010 |
253,500 |
255,780 |
1.504,00 |
|
|
Automatic Data Processing |
850347 |
241,890 |
03.05. / 23:28 |
-0,140 |
-0,06% |
238,000 |
242,100 |
241,890 |
81,00 |
|
|
Marriott International |
913070 |
234,590 |
03.05. / 23:09 |
-0,970 |
-0,41% |
228,770 |
240,070 |
234,590 |
2,00 |
|
|
Verisk Analytics |
A0YA2M |
237,330 |
03.05. / 23:03 |
+3,570 |
+1,53% |
94,940 |
250,000 |
237,330 |
6,00 |
|
|
CDW Corp |
A1W0KL |
219,560 |
03.05. / 23:03 |
+1,150 |
+0,53% |
210,250 |
229,990 |
219,560 |
805.670,00 |
|
|
Autodesk |
869964 |
215,190 |
03.05. / 22:40 |
+5,240 |
+2,50% |
215,350 |
220,000 |
215,190 |
113,00 |
|
|
Biogen |
789617 |
217,510 |
03.05. / 22:46 |
+4,000 |
+1,87% |
218,020 |
219,620 |
217,510 |
119,00 |
|
|
Applied Materials |
865177 |
204,090 |
03.05. / 23:26 |
+6,250 |
+3,16% |
204,070 |
205,810 |
204,090 |
2.369,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
199,630 |
03.05. / 23:03 |
+3,140 |
+1,60% |
195,310 |
203,960 |
199,630 |
77,00 |
|
|
Diamondback Energy |
A1J6Y4 |
201,500 |
03.05. / 23:02 |
+3,870 |
+1,96% |
195,000 |
202,970 |
201,500 |
263,00 |
|
|
Honeywell International |
870153 |
195,810 |
03.05. / 22:59 |
+2,170 |
+1,12% |
195,250 |
196,740 |
195,810 |
169,00 |
|
|
Constellation Energy Corp |
A3DCXB |
194,860 |
03.05. / 23:03 |
+8,680 |
+4,66% |
196,000 |
197,950 |
194,860 |
2.422,00 |
|
|
Amazon.com |
906866 |
186,210 |
03.05. / 23:30 |
+1,515 |
+0,82% |
186,110 |
186,200 |
186,210 |
89.295,00 |
|
|
Old Dominion Freight Line |
923655 |
185,060 |
03.05. / 23:07 |
+1,660 |
+0,91% |
181,000 |
200,000 |
185,060 |
1,64 Mio. |
|
|
Apple |
865985 |
183,380 |
03.05. / 23:31 |
+10,330 |
+5,97% |
182,600 |
182,690 |
183,380 |
523.992,00 |
|
|
Atlassian Corp |
A3DUN5 |
183,520 |
03.05. / 23:05 |
-0,030 |
-0,02% |
182,650 |
189,890 |
183,520 |
457,00 |
|
|
Tesla |
A1CX3T |
181,140 |
03.05. / 23:31 |
+1,130 |
+0,63% |
182,510 |
182,680 |
181,190 |
447.570,00 |
|
|
QUALCOMM |
883121 |
179,640 |
03.05. / 23:28 |
-0,460 |
-0,26% |
180,820 |
180,990 |
179,640 |
16.466,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
178,910 |
03.05. / 23:03 |
+3,110 |
+1,77% |
178,500 |
180,000 |
178,910 |
351,00 |
|
|
PepsiCo |
851995 |
176,150 |
03.05. / 22:40 |
+0,700 |
+0,40% |
175,770 |
176,300 |
176,150 |
305,00 |
|
|
Zscaler |
A2JF28 |
177,110 |
03.05. / 23:30 |
+0,740 |
+0,42% |
178,000 |
179,090 |
177,110 |
1.046,00 |
|
|
Alphabet |
A14Y6H |
168,990 |
03.05. / 23:28 |
+0,550 |
+0,33% |
169,000 |
169,120 |
168,990 |
40.185,00 |
|
|
T-Mobile US |
A1T7LU |
164,600 |
03.05. / 22:13 |
-0,340 |
-0,21% |
164,340 |
165,870 |
164,600 |
12,00 |
|
|
Alphabet |
A14Y6F |
167,240 |
03.05. / 23:27 |
+0,590 |
+0,35% |
167,260 |
167,400 |
167,240 |
51.358,00 |
|
|
Airbnb |
A2QG35 |
159,710 |
03.05. / 23:30 |
+1,380 |
+0,87% |
161,300 |
161,650 |
159,710 |
8.235,00 |
|
|
Advanced Micro Devices |
863186 |
150,600 |
03.05. / 23:30 |
+4,420 |
+3,02% |
153,490 |
153,650 |
150,600 |
281.321,00 |
|
|
Take-Two Interactive Software |
914508 |
145,880 |
03.05. / 23:09 |
+2,810 |
+1,96% |
141,800 |
146,740 |
145,880 |
697,00 |
|
|
PDD Holdings |
A2JRK6 |
140,180 |
03.05. / 23:19 |
+2,645 |
+1,92% |
141,400 |
141,500 |
140,180 |
45.242,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
129,560 |
03.05. / 23:03 |
+1,070 |
+0,83% |
129,500 |
130,320 |
129,560 |
99,00 |
|
|
Ross Stores |
870053 |
130,840 |
03.05. / 22:26 |
+3,160 |
+2,47% |
124,480 |
139,770 |
130,840 |
122,00 |
|
|
DexCom |
A0D9T1 |
128,370 |
03.05. / 23:03 |
+1,720 |
+1,36% |
128,010 |
129,250 |
128,370 |
9,00 |
|
|
Datadog |
A2PSFR |
124,270 |
03.05. / 23:28 |
-1,190 |
-0,95% |
124,510 |
124,800 |
124,270 |
5.011,00 |
|
|
Moderna |
A2N9D9 |
125,000 |
03.05. / 23:19 |
-0,590 |
-0,47% |
124,440 |
124,800 |
125,000 |
3.027,00 |
|
|
Dollar Tree |
A0NFQC |
120,730 |
03.05. / 23:17 |
+0,950 |
+0,79% |
118,320 |
122,200 |
120,730 |
1,47 Mio. |
|
|
Paychex |
868284 |
120,100 |
03.05. / 23:30 |
+1,650 |
+1,39% |
119,120 |
124,000 |
120,100 |
1,54 Mio. |
|
|
Illumina |
927079 |
117,930 |
03.05. / 23:10 |
-6,060 |
-4,89% |
118,090 |
119,210 |
117,930 |
56,00 |
|
|
Micron Technology |
869020 |
114,700 |
03.05. / 23:25 |
+2,355 |
+2,10% |
117,950 |
118,100 |
114,700 |
117.597,00 |
|
|
DoorDash |
A2QHEA |
113,810 |
03.05. / 23:30 |
-0,500 |
-0,44% |
113,400 |
115,000 |
113,810 |
1.037,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
104,790 |
03.05. / 22:51 |
-1,685 |
-1,58% |
105,010 |
108,190 |
104,790 |
638,00 |
|
|
Microchip Technology |
886105 |
91,360 |
03.05. / 23:08 |
+1,900 |
+2,12% |
88,750 |
92,850 |
91,360 |
596,00 |
|
|
CoStar Group |
922134 |
91,230 |
03.05. / 22:26 |
+1,470 |
+1,64% |
89,530 |
93,170 |
91,230 |
6,00 |
|
|
American Electric Power Compan |
850222 |
88,600 |
03.05. / 23:20 |
+0,350 |
+0,40% |
87,850 |
89,300 |
88,600 |
238,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,590 |
03.05. / 23:30 |
+0,470 |
+0,53% |
88,900 |
89,430 |
88,590 |
3.524,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,470 |
03.05. / 23:03 |
+1,640 |
+2,11% |
78,520 |
80,250 |
79,470 |
520,00 |
|
|
AstraZeneca PLC |
886715 |
76,350 |
03.05. / 23:29 |
+0,570 |
+0,75% |
75,980 |
76,080 |
76,350 |
41.268,00 |
|
|
Starbucks Corp |
884437 |
73,110 |
03.05. / 23:29 |
-1,820 |
-2,43% |
73,660 |
73,720 |
73,110 |
82.578,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,810 |
03.05. / 23:07 |
+0,280 |
+0,39% |
71,830 |
72,110 |
71,810 |
1.171,00 |
|
|
ON Semiconductor Corp |
930124 |
70,370 |
03.05. / 23:22 |
+0,340 |
+0,49% |
70,520 |
71,100 |
70,370 |
740,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
69,890 |
03.05. / 23:12 |
-0,610 |
-0,87% |
69,440 |
70,000 |
69,890 |
125,00 |
|
|
Fastenal Company |
887891 |
68,430 |
03.05. / 23:07 |
+0,340 |
+0,50% |
66,830 |
68,400 |
68,430 |
1.939,00 |
|
|
Marvell Technology |
A3CNLD |
68,510 |
03.05. / 23:22 |
+1,870 |
+2,80% |
68,550 |
69,240 |
68,510 |
4.387,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,250 |
03.05. / 22:26 |
-0,020 |
-0,03% |
65,600 |
68,390 |
66,250 |
115,00 |
|
|
PayPal Holdings |
A14R7U |
65,700 |
03.05. / 23:30 |
-1,300 |
-1,94% |
65,840 |
65,940 |
65,700 |
44.231,00 |
|
|
Gilead Sciences |
885823 |
64,780 |
03.05. / 23:29 |
-0,550 |
-0,84% |
64,810 |
64,980 |
64,780 |
953,00 |
|
|
Fortinet |
A0YEFE |
58,880 |
03.05. / 23:29 |
-6,320 |
-9,69% |
59,060 |
59,200 |
58,880 |
12.484,00 |
|
|
Copart |
893807 |
55,200 |
03.05. / 23:17 |
+0,800 |
+1,47% |
53,310 |
55,550 |
55,200 |
5,29 Mio. |
|
|
Xcel Energy |
855009 |
54,250 |
03.05. / 23:03 |
+0,460 |
+0,86% |
53,800 |
54,740 |
54,250 |
3,00 |
|
|
Monster Beverage Corp |
A14U5Z |
55,000 |
03.05. / 23:05 |
+1,610 |
+3,02% |
54,320 |
55,610 |
55,000 |
26,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,270 |
03.05. / 23:02 |
+0,990 |
+2,05% |
48,750 |
49,970 |
49,270 |
931,00 |
|
|
Cisco Systems |
878841 |
47,120 |
03.05. / 23:29 |
+0,330 |
+0,71% |
47,180 |
47,270 |
47,120 |
6.433,00 |
|
|
Comcast Corp |
157484 |
38,690 |
03.05. / 23:29 |
+0,315 |
+0,82% |
38,680 |
38,920 |
38,690 |
1.839,00 |
|
|
Exelon Corp |
852011 |
37,410 |
03.05. / 22:52 |
-0,480 |
-1,27% |
37,450 |
37,800 |
37,410 |
6,77 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,350 |
03.05. / 23:29 |
-0,370 |
-1,01% |
36,380 |
36,540 |
36,350 |
1.451,00 |
|
|
CSX Corp |
865857 |
33,850 |
03.05. / 22:26 |
+0,280 |
+0,83% |
33,950 |
34,000 |
33,850 |
106,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
03.05. / 23:03 |
+0,270 |
+0,80% |
33,490 |
34,000 |
33,830 |
23,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,920 |
03.05. / 23:02 |
-0,010 |
-0,03% |
31,960 |
32,390 |
31,920 |
2.391,00 |
|
|
Intel Corp |
855681 |
30,900 |
03.05. / 23:31 |
+0,390 |
+1,28% |
31,000 |
31,020 |
30,900 |
115.738,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
03.05. / 23:29 |
+0,280 |
+1,60% |
17,820 |
17,930 |
17,810 |
10.652,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,970 |
03.05. / 23:29 |
±0,000 |
±0,00% |
8,050 |
8,060 |
7,970 |
16.472,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,120 |
03.05. / 23:29 |
+0,070 |
+2,30% |
3,150 |
3,160 |
3,120 |
28.917,00 |
|