| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.736,75 |
29.05. |
-132,68 |
-0,70% |
- |
- |
18.736,75 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.734,290 |
29.05. / 23:17 |
-48,940 |
-1,29% |
3.450,000 |
3.800,000 |
3.734,290 |
255.611,00 |
|
|
MercadoLibre |
A0MYNP |
1.709,860 |
29.05. / 23:29 |
+2,295 |
+0,13% |
1.625,000 |
1.782,270 |
1.709,860 |
9,00 |
|
|
Broadcom |
A2JG9Z |
1.390,710 |
29.05. / 23:30 |
-21,740 |
-1,54% |
1.376,000 |
1.385,000 |
1.390,670 |
972,00 |
|
|
NVIDIA Corp |
918422 |
1.148,250 |
29.05. / 23:31 |
+8,550 |
+0,75% |
1.138,050 |
1.139,000 |
1.148,250 |
147.442,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
966,490 |
29.05. / 22:54 |
-6,670 |
-0,69% |
800,000 |
970,200 |
966,490 |
346.743,00 |
|
|
ASML Holding NV |
A1J85V |
957,880 |
29.05. / 23:26 |
-33,970 |
-3,42% |
950,710 |
951,320 |
957,880 |
2.298,00 |
|
|
Lam Research Corp |
869686 |
953,240 |
29.05. / 23:28 |
-18,020 |
-1,86% |
928,940 |
969,990 |
953,240 |
46,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,900 |
29.05. / 23:04 |
+1,120 |
+0,12% |
855,000 |
1.532,640 |
957,900 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
806,520 |
29.05. / 23:24 |
-5,950 |
-0,73% |
806,520 |
809,980 |
806,520 |
1.011,00 |
|
|
KLA Corp |
865884 |
772,360 |
29.05. / 23:28 |
-13,770 |
-1,75% |
757,690 |
770,000 |
772,360 |
2,00 |
|
|
Cintas Corp |
880205 |
663,520 |
29.05. / 23:26 |
-6,810 |
-1,02% |
549,990 |
697,870 |
663,520 |
427.437,00 |
|
|
Netflix |
552484 |
654,620 |
29.05. / 23:30 |
+5,620 |
+0,87% |
655,050 |
658,700 |
654,620 |
1.834,00 |
|
|
Intuit |
886053 |
598,280 |
29.05. / 23:24 |
-1,400 |
-0,23% |
587,120 |
624,000 |
598,280 |
4,00 |
|
|
Synopsys |
883703 |
580,210 |
29.05. / 23:17 |
-7,670 |
-1,30% |
529,390 |
578,000 |
580,210 |
94,00 |
|
|
Roper Technologies |
883563 |
531,180 |
29.05. / 23:28 |
-1,840 |
-0,35% |
510,000 |
554,000 |
530,940 |
551.811,00 |
|
|
IDEXX Laboratories |
888210 |
498,350 |
29.05. / 23:19 |
-6,980 |
-1,38% |
480,000 |
536,000 |
498,350 |
20,00 |
|
|
Meta Platforms |
A1JWVX |
474,360 |
29.05. / 23:30 |
-5,180 |
-1,08% |
471,980 |
472,290 |
474,360 |
8.769,00 |
|
|
Adobe |
871981 |
477,600 |
29.05. / 23:31 |
-0,560 |
-0,12% |
466,900 |
469,990 |
477,600 |
1.211,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
441,130 |
29.05. / 22:59 |
-5,570 |
-1,25% |
432,020 |
465,000 |
441,130 |
13,00 |
|
|
Microsoft Corp |
870747 |
429,170 |
29.05. / 23:31 |
-0,810 |
-0,19% |
425,380 |
425,630 |
429,170 |
15.338,00 |
|
|
Intuitive Surgical |
888024 |
398,400 |
29.05. / 23:29 |
-2,630 |
-0,66% |
402,940 |
404,990 |
398,400 |
1.551,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,520 |
29.05. / 23:29 |
+2,700 |
+0,78% |
347,000 |
348,910 |
349,520 |
3.629,00 |
|
|
MongoDB |
A2DYB1 |
333,990 |
29.05. / 23:27 |
-1,850 |
-0,55% |
320,000 |
333,990 |
333,990 |
273,00 |
|
|
ANSYS |
901492 |
322,440 |
29.05. / 22:59 |
-5,640 |
-1,72% |
319,990 |
350,720 |
322,440 |
460.218,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
306,900 |
29.05. / 23:30 |
-1,180 |
-0,38% |
302,630 |
306,000 |
306,900 |
413,00 |
|
|
Amgen |
867900 |
296,370 |
29.05. / 23:20 |
-3,540 |
-1,18% |
298,070 |
302,990 |
296,370 |
60,00 |
|
|
lululemon athletica |
A0MXBY |
298,540 |
29.05. / 23:27 |
+3,100 |
+1,05% |
297,010 |
304,000 |
298,540 |
1.383,00 |
|
|
Cadence Design Systems |
873567 |
291,700 |
29.05. / 23:22 |
-4,360 |
-1,47% |
289,820 |
294,990 |
291,700 |
1.072,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
273,830 |
29.05. / 23:16 |
-5,800 |
-2,07% |
245,000 |
301,500 |
273,830 |
1,70 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,350 |
29.05. / 22:48 |
-0,070 |
-0,03% |
264,000 |
275,990 |
271,350 |
2,00 |
|
|
Verisk Analytics |
A0YA2M |
246,920 |
29.05. / 23:28 |
-1,820 |
-0,73% |
170,060 |
280,000 |
246,920 |
636.328,00 |
|
|
Automatic Data Processing |
850347 |
240,090 |
29.05. / 22:54 |
-3,210 |
-1,32% |
236,500 |
251,000 |
240,090 |
1,57 Mio. |
|
|
Analog Devices |
862485 |
228,150 |
29.05. / 23:31 |
-5,260 |
-2,25% |
221,210 |
232,780 |
228,150 |
102,00 |
|
|
Marriott International |
913070 |
228,460 |
29.05. / 23:26 |
-5,580 |
-2,38% |
222,000 |
235,000 |
228,460 |
15,00 |
|
|
CDW Corp |
A1W0KL |
220,710 |
29.05. / 23:24 |
-4,450 |
-1,98% |
210,250 |
353,130 |
220,710 |
1,35 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,740 |
29.05. / 23:16 |
-10,530 |
-4,55% |
215,000 |
225,000 |
220,740 |
1.242,00 |
|
|
Applied Materials |
865177 |
219,050 |
29.05. / 23:29 |
-2,170 |
-0,98% |
216,810 |
217,870 |
219,050 |
480,00 |
|
|
Workday |
A1J39P |
211,580 |
29.05. / 23:29 |
-3,860 |
-1,79% |
206,020 |
210,580 |
211,580 |
53,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
214,410 |
29.05. / 22:54 |
-4,250 |
-1,94% |
213,880 |
216,150 |
214,410 |
191,00 |
|
|
Autodesk |
869964 |
208,510 |
29.05. / 23:02 |
-1,960 |
-0,93% |
208,000 |
220,000 |
208,510 |
958,00 |
|
|
QUALCOMM |
883121 |
208,260 |
29.05. / 23:26 |
-5,210 |
-2,45% |
206,050 |
206,520 |
208,260 |
9.600,00 |
|
|
Honeywell International |
870153 |
197,070 |
29.05. / 23:18 |
-2,090 |
-1,05% |
194,480 |
197,670 |
197,070 |
70,00 |
|
|
Texas Instruments |
852654 |
194,910 |
29.05. / 23:31 |
-4,710 |
-2,36% |
190,000 |
196,490 |
194,910 |
584,00 |
|
|
Diamondback Energy |
A1J6Y4 |
195,020 |
29.05. / 23:30 |
-2,700 |
-1,37% |
179,750 |
204,000 |
195,020 |
1,53 Mio. |
|
|
Apple |
865985 |
190,290 |
29.05. / 23:31 |
+0,380 |
+0,20% |
190,540 |
190,700 |
190,290 |
47.324,00 |
|
|
Amazon.com |
906866 |
182,020 |
29.05. / 23:30 |
-0,060 |
-0,03% |
181,300 |
181,340 |
182,020 |
19.094,00 |
|
|
Alphabet |
A14Y6H |
177,400 |
29.05. / 23:29 |
-0,560 |
-0,31% |
176,900 |
177,040 |
177,400 |
11.853,00 |
|
|
Alphabet |
A14Y6F |
175,900 |
29.05. / 23:29 |
-0,500 |
-0,28% |
175,390 |
175,490 |
175,900 |
15.355,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
176,210 |
29.05. / 23:31 |
-0,540 |
-0,31% |
177,110 |
177,550 |
176,190 |
119.857,00 |
|
|
PepsiCo |
851995 |
171,150 |
29.05. / 22:49 |
-2,170 |
-1,25% |
171,030 |
171,720 |
171,150 |
823,00 |
|
|
Old Dominion Freight Line |
923655 |
171,300 |
29.05. / 23:29 |
-1,940 |
-1,12% |
160,710 |
182,240 |
171,300 |
4,00 |
|
|
T-Mobile US |
A1T7LU |
168,880 |
29.05. / 23:26 |
+1,620 |
+0,97% |
168,320 |
169,950 |
168,880 |
1.013,00 |
|
|
Advanced Micro Devices |
863186 |
165,140 |
29.05. / 23:31 |
-6,350 |
-3,70% |
166,600 |
166,940 |
165,140 |
118.306,00 |
|
|
Zscaler |
A2JF28 |
164,370 |
29.05. / 23:29 |
+0,210 |
+0,13% |
163,300 |
163,870 |
164,370 |
2.786,00 |
|
|
Atlassian Corp |
A3DUN5 |
165,760 |
29.05. / 23:26 |
+0,860 |
+0,52% |
162,010 |
164,000 |
165,760 |
171,00 |
|
|
Take-Two Interactive Software |
914508 |
159,680 |
29.05. / 23:14 |
+2,890 |
+1,84% |
158,010 |
162,210 |
159,680 |
126,00 |
|
|
PDD Holdings |
A2JRK6 |
151,270 |
29.05. / 23:30 |
+1,580 |
+1,06% |
150,310 |
150,490 |
151,270 |
26.505,00 |
|
|
Airbnb |
A2QG35 |
146,610 |
29.05. / 23:23 |
-0,360 |
-0,24% |
145,630 |
146,610 |
146,610 |
1.140,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
147,920 |
29.05. / 23:17 |
-5,280 |
-3,45% |
152,700 |
153,600 |
147,920 |
29.049,00 |
|
|
Ross Stores |
870053 |
139,100 |
29.05. / 23:24 |
+1,470 |
+1,07% |
131,850 |
141,500 |
139,100 |
3,04 Mio. |
|
|
Electronic Arts |
878372 |
131,970 |
29.05. / 23:08 |
-0,080 |
-0,06% |
131,780 |
132,350 |
131,970 |
68,00 |
|
|
Micron Technology |
869020 |
131,580 |
29.05. / 23:29 |
-1,090 |
-0,82% |
130,080 |
130,620 |
131,580 |
24.640,00 |
|
|
DexCom |
A0D9T1 |
127,640 |
29.05. / 22:55 |
+0,330 |
+0,26% |
127,000 |
130,790 |
127,640 |
10,00 |
|
|
Datadog |
A2PSFR |
121,680 |
29.05. / 23:27 |
-0,430 |
-0,35% |
123,580 |
123,950 |
121,680 |
39.433,00 |
|
|
Paychex |
868284 |
118,750 |
29.05. / 23:30 |
-1,520 |
-1,26% |
117,400 |
122,070 |
118,750 |
1,33 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,830 |
29.05. / 23:10 |
+0,810 |
+0,72% |
112,150 |
117,000 |
113,830 |
2,23 Mio. |
|
|
DoorDash |
A2QHEA |
111,740 |
29.05. / 23:25 |
-0,720 |
-0,64% |
110,000 |
111,000 |
111,740 |
1.330,00 |
|
|
PACCAR |
861114 |
105,240 |
29.05. / 23:26 |
-2,700 |
-2,50% |
104,000 |
114,000 |
105,240 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
101,760 |
29.05. / 23:17 |
-3,270 |
-3,11% |
100,870 |
102,120 |
101,760 |
462,00 |
|
|
Microchip Technology |
886105 |
95,560 |
29.05. / 23:26 |
-3,260 |
-3,30% |
93,000 |
97,550 |
95,560 |
45,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,450 |
29.05. / 23:30 |
+0,360 |
+0,38% |
94,500 |
95,500 |
95,450 |
1.375,00 |
|
|
American Electric Power Compan |
850222 |
87,470 |
29.05. / 22:58 |
-1,160 |
-1,31% |
86,740 |
89,940 |
87,470 |
164,00 |
|
|
CoStar Group |
922134 |
80,130 |
29.05. / 22:53 |
-3,060 |
-3,68% |
66,000 |
88,760 |
80,130 |
47,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,450 |
29.05. / 23:16 |
-0,330 |
-0,42% |
76,510 |
78,990 |
78,450 |
2,40 Mio. |
|
|
Starbucks Corp |
884437 |
76,880 |
29.05. / 23:29 |
-0,600 |
-0,77% |
76,620 |
76,900 |
76,880 |
2.597,00 |
|
|
AstraZeneca PLC |
886715 |
76,080 |
29.05. / 23:29 |
-0,540 |
-0,70% |
76,670 |
76,740 |
76,080 |
14.694,00 |
|
|
Marvell Technology |
A3CNLD |
75,780 |
29.05. / 23:27 |
-2,550 |
-3,26% |
75,010 |
75,450 |
75,780 |
13.488,00 |
|
|
ON Semiconductor Corp |
930124 |
71,010 |
29.05. / 23:24 |
-2,630 |
-3,57% |
69,300 |
72,520 |
71,010 |
719,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,420 |
29.05. / 23:09 |
-0,880 |
-1,22% |
70,890 |
71,180 |
71,420 |
61,00 |
|
|
Mondelez International |
A1J4U0 |
66,930 |
29.05. / 23:23 |
-0,620 |
-0,92% |
66,610 |
67,080 |
66,930 |
17,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,120 |
29.05. / 23:08 |
-0,740 |
-1,11% |
65,900 |
68,910 |
66,120 |
60,00 |
|
|
Fastenal Company |
887891 |
64,450 |
29.05. / 22:59 |
-0,280 |
-0,43% |
63,760 |
65,100 |
64,450 |
13,00 |
|
|
Gilead Sciences |
885823 |
63,500 |
29.05. / 23:29 |
-0,400 |
-0,63% |
63,280 |
63,720 |
63,500 |
61,00 |
|
|
PayPal Holdings |
A14R7U |
61,050 |
29.05. / 23:31 |
-1,120 |
-1,80% |
62,650 |
62,720 |
61,050 |
168.608,00 |
|
|
Fortinet |
A0YEFE |
59,730 |
29.05. / 23:26 |
+0,280 |
+0,47% |
59,360 |
59,660 |
59,730 |
154,00 |
|
|
Xcel Energy |
855009 |
53,300 |
29.05. / 22:54 |
-0,410 |
-0,76% |
50,010 |
60,000 |
53,300 |
6,00 |
|
|
Copart |
893807 |
52,140 |
29.05. / 22:54 |
-0,590 |
-1,12% |
51,080 |
54,550 |
52,140 |
15,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,130 |
29.05. / 23:29 |
+0,480 |
+0,93% |
52,000 |
52,450 |
52,130 |
106,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,650 |
29.05. / 22:59 |
-1,360 |
-2,72% |
48,010 |
49,650 |
48,650 |
165,00 |
|
|
Cisco Systems |
878841 |
46,080 |
29.05. / 23:31 |
-0,170 |
-0,37% |
45,900 |
46,020 |
46,080 |
3.151,00 |
|
|
Comcast Corp |
157484 |
37,940 |
29.05. / 23:24 |
-0,580 |
-1,50% |
37,530 |
38,030 |
37,940 |
68,00 |
|
|
Exelon Corp |
852011 |
36,180 |
29.05. / 23:22 |
-0,600 |
-1,63% |
36,130 |
38,500 |
36,180 |
5,64 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,660 |
29.05. / 23:23 |
-0,380 |
-1,08% |
34,650 |
34,870 |
34,660 |
690,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,660 |
29.05. / 23:26 |
-0,030 |
-0,09% |
33,220 |
34,030 |
33,660 |
337,00 |
|
|
CSX Corp |
865857 |
33,240 |
29.05. / 23:26 |
-0,240 |
-0,72% |
32,610 |
33,990 |
33,240 |
26,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,930 |
29.05. / 22:54 |
-0,470 |
-1,45% |
31,720 |
32,130 |
31,930 |
469,00 |
|
|
Intel Corp |
855681 |
30,130 |
29.05. / 23:30 |
-0,930 |
-2,99% |
30,170 |
30,190 |
30,130 |
59.366,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
14,890 |
29.05. / 23:31 |
-0,490 |
-3,19% |
14,830 |
14,890 |
14,890 |
3.267,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,660 |
29.05. / 23:27 |
-0,210 |
-2,67% |
7,640 |
7,660 |
7,660 |
1.181,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
29.05. / 23:22 |
-0,030 |
-1,09% |
2,710 |
2,740 |
2,740 |
6.512,00 |
|