| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.198,61 |
13.05. |
+37,43 |
+0,21% |
- |
- |
18.198,61 |
0,00 |
|
|
Zscaler |
A2JF28 |
175,000 |
13.05. / 23:30 |
+0,380 |
+0,22% |
173,240 |
174,210 |
175,000 |
4.992,00 |
|
|
Xcel Energy |
855009 |
55,830 |
13.05. / 22:00 |
+0,370 |
+0,67% |
55,730 |
56,200 |
55,830 |
26,00 |
|
|
Workday |
A1J39P |
247,080 |
13.05. / 22:52 |
+0,740 |
+0,30% |
242,010 |
247,990 |
247,080 |
361,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,380 |
13.05. / 23:29 |
+0,230 |
+2,82% |
8,470 |
8,480 |
8,380 |
106.363,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,120 |
13.05. / 23:29 |
+0,930 |
+5,41% |
18,260 |
18,280 |
18,120 |
43.480,00 |
|
|
Vertex Pharmaceuticals |
882807 |
429,930 |
13.05. / 23:19 |
+7,150 |
+1,69% |
411,000 |
438,000 |
429,930 |
100,00 |
|
|
Verisk Analytics |
A0YA2M |
246,340 |
13.05. / 23:14 |
-1,970 |
-0,79% |
219,700 |
250,030 |
246,340 |
28,00 |
|
|
Trade Desk (The) |
A2ARCV |
87,530 |
13.05. / 23:25 |
+0,270 |
+0,31% |
87,380 |
87,750 |
87,530 |
2.341,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
187,820 |
13.05. / 23:24 |
+0,770 |
+0,41% |
185,520 |
188,500 |
187,820 |
1.079,00 |
|
|
Tesla |
A1CX3T |
171,890 |
13.05. / 23:31 |
+3,420 |
+2,03% |
172,880 |
172,960 |
171,890 |
1,18 Mio. |
|
|
Take-Two Interactive Software |
914508 |
143,950 |
13.05. / 22:43 |
-1,930 |
-1,32% |
140,570 |
144,580 |
143,950 |
655,00 |
|
|
T-Mobile US |
A1T7LU |
163,350 |
13.05. / 23:25 |
-0,850 |
-0,52% |
162,940 |
163,970 |
163,350 |
1.194,00 |
|
|
Synopsys |
883703 |
557,390 |
13.05. / 23:29 |
+0,680 |
+0,12% |
546,000 |
569,680 |
557,390 |
690,00 |
|
|
Starbucks Corp |
884437 |
76,180 |
13.05. / 23:29 |
+0,070 |
+0,09% |
76,000 |
76,150 |
76,180 |
82.284,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,140 |
13.05. / 23:30 |
+0,110 |
+3,63% |
3,130 |
3,160 |
3,140 |
75.779,00 |
|
|
Ross Stores |
870053 |
133,600 |
13.05. / 23:24 |
+0,120 |
+0,09% |
134,010 |
136,490 |
133,600 |
403,00 |
|
|
Roper Technologies |
883563 |
521,760 |
13.05. / 22:55 |
-1,740 |
-0,33% |
521,000 |
554,000 |
521,760 |
2,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
976,960 |
13.05. / 22:36 |
+3,160 |
+0,32% |
969,800 |
987,000 |
976,960 |
200,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
184,210 |
13.05. / 23:30 |
+2,130 |
+1,17% |
183,720 |
184,400 |
184,210 |
21.950,00 |
|
|
PepsiCo |
851995 |
180,900 |
13.05. / 22:24 |
+1,110 |
+0,62% |
180,810 |
181,500 |
180,900 |
949,00 |
|
|
PDD Holdings |
A2JRK6 |
140,520 |
13.05. / 23:26 |
+4,250 |
+3,12% |
139,010 |
139,250 |
140,520 |
199.882,00 |
|
|
PayPal Holdings |
A14R7U |
63,950 |
13.05. / 23:30 |
+1,020 |
+1,62% |
64,110 |
64,280 |
63,950 |
62.145,00 |
|
|
Paychex |
868284 |
124,770 |
13.05. / 23:25 |
+2,220 |
+1,81% |
124,160 |
127,510 |
124,770 |
93,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
302,250 |
13.05. / 23:20 |
+4,780 |
+1,61% |
298,000 |
298,600 |
302,250 |
27.853,00 |
|
|
PACCAR |
861114 |
106,850 |
13.05. / 23:25 |
-2,330 |
-2,13% |
106,590 |
110,000 |
106,850 |
979,00 |
|
|
ON Semiconductor Corp |
930124 |
72,330 |
13.05. / 22:54 |
+1,870 |
+2,65% |
71,320 |
73,020 |
72,330 |
2.363,00 |
|
|
Old Dominion Freight Line |
923655 |
182,020 |
13.05. / 22:32 |
-3,020 |
-1,63% |
180,010 |
195,000 |
182,020 |
207,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,750 |
13.05. / 22:02 |
-6,580 |
-0,65% |
976,010 |
1.050,000 |
1.012,750 |
20,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
263,930 |
13.05. / 23:20 |
+2,200 |
+0,84% |
263,000 |
265,500 |
263,930 |
877,00 |
|
|
NVIDIA Corp |
918422 |
903,990 |
13.05. / 23:30 |
+5,210 |
+0,58% |
898,520 |
899,400 |
903,990 |
513.040,00 |
|
|
Netflix |
552484 |
616,590 |
13.05. / 23:27 |
+5,720 |
+0,94% |
614,000 |
614,890 |
616,590 |
9.256,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,720 |
13.05. / 22:24 |
-0,740 |
-1,33% |
54,700 |
54,940 |
54,720 |
1,92 Mio. |
|
|
MongoDB |
A2DYB1 |
359,240 |
13.05. / 23:22 |
+5,770 |
+1,63% |
352,500 |
361,080 |
359,240 |
597,00 |
|
|
Mondelez International |
A1J4U0 |
71,760 |
13.05. / 22:59 |
+0,560 |
+0,79% |
71,780 |
72,010 |
71,760 |
1.198,00 |
|
|
Moderna |
A2N9D9 |
125,670 |
13.05. / 23:22 |
+8,390 |
+7,15% |
125,000 |
125,780 |
125,670 |
23.510,00 |
|
|
Microsoft Corp |
870747 |
413,720 |
13.05. / 23:31 |
-1,020 |
-0,25% |
412,100 |
412,400 |
413,720 |
101.482,00 |
|
|
Micron Technology |
869020 |
123,000 |
13.05. / 23:31 |
+1,760 |
+1,45% |
122,770 |
122,900 |
123,000 |
1,30 Mio. |
|
|
Microchip Technology |
886105 |
92,540 |
13.05. / 23:25 |
+1,040 |
+1,14% |
91,420 |
92,990 |
92,540 |
499,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
468,010 |
13.05. / 23:30 |
-8,190 |
-1,72% |
464,200 |
464,680 |
468,010 |
111.370,00 |
|
|
MercadoLibre |
A0MYNP |
1.677,340 |
13.05. / 22:58 |
-16,630 |
-0,98% |
1.663,000 |
1.697,000 |
1.677,340 |
1.561,00 |
|
|
Marvell Technology |
A3CNLD |
69,020 |
13.05. / 23:14 |
+0,550 |
+0,80% |
68,800 |
69,150 |
69,020 |
14.210,00 |
|
|
Marriott International |
913070 |
237,500 |
13.05. / 23:24 |
-2,960 |
-1,23% |
237,500 |
239,780 |
237,500 |
121,00 |
|
|
lululemon athletica |
A0MXBY |
347,160 |
13.05. / 23:22 |
-5,800 |
-1,64% |
348,000 |
349,980 |
347,160 |
5.980,00 |
|
|
Lam Research Corp |
869686 |
903,790 |
13.05. / 22:52 |
-11,630 |
-1,27% |
902,000 |
906,750 |
903,790 |
3.938,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,490 |
13.05. / 23:28 |
+0,250 |
+0,69% |
36,500 |
36,560 |
36,490 |
14.009,00 |
|
|
KLA Corp |
865884 |
714,150 |
13.05. / 23:24 |
-4,250 |
-0,59% |
704,680 |
716,110 |
714,150 |
489,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,120 |
13.05. / 22:10 |
+0,090 |
+0,26% |
34,070 |
34,290 |
34,120 |
134,00 |
|
|
Intuitive Surgical |
888024 |
380,880 |
13.05. / 23:29 |
-5,820 |
-1,50% |
379,500 |
382,720 |
380,880 |
1.132,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
627,190 |
13.05. / 23:03 |
-5,120 |
-0,81% |
603,010 |
639,990 |
627,190 |
17.854,00 |
|
|
Intel Corp |
855681 |
30,510 |
13.05. / 23:31 |
+0,640 |
+2,14% |
30,600 |
30,640 |
30,510 |
1,27 Mio. |
|
|
Illumina |
927079 |
112,770 |
13.05. / 22:00 |
+2,240 |
+2,03% |
112,780 |
114,510 |
112,770 |
633,00 |
|
|
IDEXX Laboratories |
888210 |
503,020 |
13.05. / 23:24 |
-6,800 |
-1,33% |
480,000 |
511,990 |
503,020 |
1.153,00 |
|
|
Honeywell International |
870153 |
203,800 |
13.05. / 22:24 |
+0,880 |
+0,43% |
203,800 |
204,910 |
203,800 |
2.339,00 |
|
|
GlobalFoundries |
A3C6AF |
52,630 |
13.05. / 23:24 |
+1,540 |
+3,01% |
51,080 |
52,940 |
52,630 |
381,00 |
|
|
Gilead Sciences |
885823 |
67,540 |
13.05. / 23:29 |
+1,580 |
+2,40% |
67,410 |
67,800 |
67,540 |
3.428,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,030 |
13.05. / 22:44 |
-2,370 |
-2,84% |
80,600 |
81,100 |
81,030 |
447,00 |
|
|
Fortinet |
A0YEFE |
59,630 |
13.05. / 23:22 |
+1,470 |
+2,53% |
58,810 |
59,630 |
59,630 |
1.977,00 |
|
|
Fastenal Company |
887891 |
67,360 |
13.05. / 23:19 |
-0,520 |
-0,77% |
67,200 |
68,000 |
67,360 |
43,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,130 |
13.05. / 22:01 |
+0,460 |
+1,22% |
38,080 |
38,420 |
38,130 |
764,00 |
|
|
Electronic Arts |
878372 |
126,580 |
13.05. / 23:28 |
-0,560 |
-0,44% |
125,860 |
126,910 |
126,580 |
356,00 |
|
|
DoorDash |
A2QHEA |
116,510 |
13.05. / 23:06 |
+1,670 |
+1,45% |
115,900 |
116,500 |
116,510 |
1.800,00 |
|
|
Dollar Tree |
A0NFQC |
120,200 |
13.05. / 23:24 |
-0,840 |
-0,69% |
120,230 |
122,550 |
120,200 |
197,00 |
|
|
Diamondback Energy |
A1J6Y4 |
200,770 |
13.05. / 23:01 |
-1,420 |
-0,70% |
198,160 |
199,010 |
200,770 |
2.380,00 |
|
|
DexCom |
A0D9T1 |
124,950 |
13.05. / 22:42 |
-2,100 |
-1,65% |
125,040 |
125,840 |
124,950 |
275,00 |
|
|
Datadog |
A2PSFR |
118,260 |
13.05. / 23:31 |
-0,710 |
-0,60% |
117,110 |
118,000 |
118,260 |
13.377,00 |
|
|
CSX Corp |
865857 |
34,520 |
13.05. / 22:01 |
+0,150 |
+0,44% |
34,430 |
34,640 |
34,520 |
197,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
319,180 |
13.05. / 22:25 |
-1,580 |
-0,49% |
317,700 |
318,490 |
319,180 |
6.143,00 |
|
|
Costco Wholesale Corp |
888351 |
775,150 |
13.05. / 23:30 |
-12,040 |
-1,53% |
773,000 |
776,000 |
775,150 |
2.043,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
88,580 |
13.05. / 23:24 |
-1,300 |
-1,45% |
87,600 |
89,080 |
88,580 |
170,00 |
|
|
Copart |
893807 |
54,590 |
13.05. / 23:25 |
-0,150 |
-0,27% |
54,010 |
54,610 |
54,590 |
366,00 |
|
|
Constellation Energy Corp |
A3DCXB |
213,590 |
13.05. / 23:23 |
-1,340 |
-0,62% |
213,250 |
215,450 |
213,590 |
4.803,00 |
|
|
Comcast Corp |
157484 |
39,700 |
13.05. / 23:13 |
+0,390 |
+0,99% |
39,670 |
40,000 |
39,700 |
275.896,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,870 |
13.05. / 23:00 |
+0,890 |
+1,33% |
67,400 |
68,120 |
67,870 |
212,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,460 |
13.05. / 23:24 |
+0,630 |
+0,85% |
74,170 |
74,620 |
74,460 |
324,00 |
|
|
Cisco Systems |
878841 |
48,680 |
13.05. / 23:29 |
+0,620 |
+1,29% |
48,660 |
48,750 |
48,680 |
66.848,00 |
|
|
Cintas Corp |
880205 |
690,110 |
13.05. / 23:24 |
-10,160 |
-1,45% |
685,000 |
696,990 |
690,110 |
69,00 |
|
|
Charter Communications |
A2AJX9 |
274,250 |
13.05. / 23:24 |
-1,300 |
-0,47% |
266,640 |
281,880 |
274,650 |
61,00 |
|
|
CDW Corp |
A1W0KL |
222,050 |
13.05. / 23:24 |
-0,410 |
-0,18% |
210,250 |
229,990 |
222,050 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
284,460 |
13.05. / 22:54 |
-3,020 |
-1,05% |
281,250 |
285,940 |
284,460 |
428,00 |
|
|
Broadcom |
A2JG9Z |
1.337,510 |
13.05. / 23:31 |
+4,710 |
+0,35% |
1.326,440 |
1.339,000 |
1.337,510 |
4.534,00 |
|
|
Booking Holdings |
A2JEXP |
3.745,000 |
13.05. / 23:21 |
-60,750 |
-1,60% |
3.700,000 |
3.769,000 |
3.745,000 |
319,00 |
|
|
Biogen |
789617 |
225,340 |
13.05. / 23:31 |
+3,840 |
+1,73% |
225,280 |
226,920 |
225,340 |
68,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
13.05. / 22:26 |
+0,070 |
+0,22% |
32,010 |
32,380 |
32,410 |
382,00 |
|
|
Automatic Data Processing |
850347 |
247,800 |
13.05. / 23:24 |
+0,940 |
+0,38% |
247,180 |
254,850 |
247,800 |
74,00 |
|
|
Autodesk |
869964 |
216,650 |
13.05. / 23:05 |
-1,120 |
-0,51% |
211,440 |
220,000 |
216,650 |
83,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,830 |
13.05. / 23:26 |
+3,080 |
+1,71% |
180,010 |
183,990 |
182,830 |
397,00 |
|
|
AstraZeneca PLC |
886715 |
77,430 |
13.05. / 23:00 |
+0,250 |
+0,32% |
77,980 |
78,030 |
77,430 |
6.675,00 |
|
|
ASML Holding NV |
A1J85V |
917,240 |
13.05. / 23:15 |
-13,050 |
-1,40% |
912,600 |
913,150 |
917,240 |
8.854,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
206,630 |
13.05. / 23:25 |
-3,100 |
-1,48% |
205,140 |
206,530 |
206,630 |
6.378,00 |
|
|
Apple |
865985 |
186,280 |
13.05. / 23:31 |
+3,230 |
+1,76% |
186,400 |
186,460 |
186,280 |
3,03 Mio. |
|
|
ANSYS |
901492 |
328,200 |
13.05. / 22:46 |
-0,050 |
-0,02% |
319,990 |
335,870 |
328,200 |
44,00 |
|
|
Analog Devices |
862485 |
208,380 |
13.05. / 22:05 |
+1,153 |
+0,56% |
204,530 |
209,490 |
208,380 |
895,00 |
|
|
Amgen |
867900 |
308,450 |
13.05. / 23:29 |
-1,700 |
-0,55% |
308,450 |
311,000 |
308,450 |
488,00 |
|
|
American Electric Power Compan |
850222 |
91,520 |
13.05. / 22:46 |
-0,090 |
-0,10% |
91,290 |
91,990 |
91,520 |
220,00 |
|
|
Amazon.com |
906866 |
186,570 |
13.05. / 23:30 |
-0,910 |
-0,49% |
185,110 |
185,170 |
186,570 |
282.142,00 |
|
|
Alphabet |
A14Y6F |
169,140 |
13.05. / 23:30 |
+0,490 |
+0,29% |
168,570 |
168,700 |
169,140 |
131.258,00 |
|
|
Alphabet |
A14Y6H |
170,900 |
13.05. / 23:30 |
+0,610 |
+0,36% |
170,330 |
170,430 |
170,900 |
91.099,00 |
|
|
Airbnb |
A2QG35 |
149,130 |
13.05. / 23:30 |
+2,810 |
+1,92% |
148,420 |
148,800 |
149,130 |
8.295,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
150,560 |
13.05. / 23:31 |
-1,360 |
-0,90% |
150,030 |
150,100 |
150,560 |
234.055,00 |
|
|
Adobe |
871981 |
483,110 |
13.05. / 23:26 |
+0,820 |
+0,17% |
479,990 |
483,000 |
483,110 |
3.860,00 |
|