| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
18.091,45 |
07.05. |
-2,12 |
-0,01% |
- |
- |
18.091,45 |
0,00 |
 |
|
GlobalFoundries |
A3C6AF |
53,260 |
07.05. / 23:29 |
+3,540 |
+7,12% |
52,000 |
53,280 |
53,260 |
93,00 |
 |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,300 |
07.05. / 23:29 |
+1,970 |
+2,76% |
73,270 |
73,450 |
73,300 |
1,00 |
|
|
Old Dominion Freight Line |
923655 |
184,790 |
07.05. / 23:30 |
+4,610 |
+2,56% |
185,550 |
199,290 |
184,790 |
43,00 |
|
|
Verisk Analytics |
A0YA2M |
247,000 |
07.05. / 23:29 |
+5,220 |
+2,16% |
200,000 |
260,000 |
247,000 |
1,09 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.688,690 |
07.05. / 23:29 |
+34,840 |
+2,11% |
1.671,010 |
1.684,260 |
1.688,690 |
172,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,430 |
07.05. / 23:03 |
+1,630 |
+2,04% |
80,010 |
82,000 |
81,430 |
481,00 |
|
|
Costco Wholesale Corp |
888351 |
771,310 |
07.05. / 23:28 |
+14,940 |
+1,97% |
772,000 |
773,500 |
771,310 |
728,00 |
|
|
Vertex Pharmaceuticals |
882807 |
410,240 |
07.05. / 23:20 |
+7,800 |
+1,94% |
407,300 |
416,000 |
410,240 |
242,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
171,250 |
07.05. / 23:30 |
+3,150 |
+1,87% |
170,160 |
170,300 |
171,250 |
24.835,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,660 |
07.05. / 23:11 |
+1,240 |
+1,87% |
67,150 |
68,090 |
67,660 |
331,00 |
|
|
Alphabet |
A14Y6H |
172,980 |
07.05. / 23:31 |
+3,150 |
+1,85% |
171,850 |
172,000 |
172,980 |
25.195,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
305,520 |
07.05. / 23:25 |
+4,960 |
+1,65% |
305,000 |
306,520 |
305,520 |
3.642,00 |
|
|
ON Semiconductor Corp |
930124 |
70,790 |
07.05. / 23:23 |
+1,120 |
+1,61% |
70,010 |
71,350 |
70,790 |
660,00 |
|
|
IDEXX Laboratories |
888210 |
483,680 |
07.05. / 23:03 |
+7,350 |
+1,54% |
480,000 |
484,000 |
483,680 |
128,00 |
|
|
Netflix |
552484 |
606,000 |
07.05. / 23:29 |
+9,030 |
+1,51% |
602,100 |
603,490 |
606,000 |
5.863,00 |
|
|
Intuitive Surgical |
888024 |
388,650 |
07.05. / 22:58 |
+5,600 |
+1,46% |
380,000 |
390,000 |
388,650 |
99,00 |
|
|
Constellation Energy Corp |
A3DCXB |
200,560 |
07.05. / 23:22 |
+2,880 |
+1,46% |
200,500 |
203,000 |
200,560 |
3.392,00 |
|
|
Mondelez International |
A1J4U0 |
70,890 |
07.05. / 22:38 |
+0,970 |
+1,39% |
70,650 |
71,140 |
70,890 |
625,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,600 |
07.05. / 22:29 |
+1,410 |
+1,34% |
104,010 |
106,610 |
106,600 |
4,00 |
|
|
CoStar Group |
922134 |
92,460 |
07.05. / 22:14 |
+1,160 |
+1,27% |
89,530 |
93,090 |
92,460 |
2,00 |
|
|
PepsiCo |
851995 |
178,020 |
07.05. / 23:29 |
+2,200 |
+1,25% |
177,490 |
178,020 |
178,020 |
123,00 |
|
|
Xcel Energy |
855009 |
55,020 |
07.05. / 23:30 |
+0,680 |
+1,25% |
54,000 |
55,680 |
55,020 |
21,00 |
|
|
Dollar Tree |
A0NFQC |
121,670 |
07.05. / 23:29 |
+1,470 |
+1,22% |
121,000 |
123,650 |
121,670 |
1,81 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,120 |
07.05. / 23:31 |
+2,210 |
+1,22% |
179,510 |
185,430 |
184,120 |
20,00 |
|
|
American Electric Power Compan |
850222 |
89,870 |
07.05. / 23:22 |
+1,060 |
+1,19% |
89,300 |
90,000 |
89,870 |
63,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
969,970 |
07.05. / 22:56 |
+11,330 |
+1,18% |
958,800 |
980,670 |
969,970 |
24,00 |
|
|
ANSYS |
901492 |
325,040 |
07.05. / 23:27 |
+3,450 |
+1,07% |
310,000 |
346,000 |
325,040 |
340.053,00 |
|
|
Fortinet |
A0YEFE |
59,430 |
07.05. / 23:29 |
+0,620 |
+1,05% |
59,420 |
60,000 |
59,430 |
2.485,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
641,150 |
07.05. / 23:15 |
+6,470 |
+1,02% |
635,360 |
645,000 |
641,150 |
72,00 |
|
|
Cintas Corp |
880205 |
692,780 |
07.05. / 22:02 |
+6,780 |
+0,99% |
629,670 |
700,000 |
692,780 |
30,00 |
|
|
Automatic Data Processing |
850347 |
245,120 |
07.05. / 23:30 |
+2,390 |
+0,98% |
243,500 |
246,000 |
245,120 |
6,00 |
|
|
Paychex |
868284 |
121,770 |
07.05. / 23:30 |
+1,140 |
+0,94% |
118,170 |
122,580 |
121,790 |
1,07 Mio. |
|
|
Honeywell International |
870153 |
196,850 |
07.05. / 23:24 |
+1,840 |
+0,94% |
195,690 |
197,250 |
196,850 |
5,00 |
|
|
Roper Technologies |
883563 |
520,350 |
07.05. / 22:05 |
+4,810 |
+0,93% |
510,000 |
554,000 |
520,260 |
309.946,00 |
|
|
Exelon Corp |
852011 |
37,910 |
07.05. / 22:14 |
+0,350 |
+0,93% |
37,810 |
38,000 |
37,910 |
23,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,670 |
07.05. / 23:30 |
+0,470 |
+0,87% |
53,400 |
55,250 |
54,670 |
56,00 |
|
|
Synopsys |
883703 |
549,610 |
07.05. / 23:27 |
+4,460 |
+0,82% |
545,140 |
566,100 |
549,610 |
252,00 |
|
|
CSX Corp |
865857 |
33,960 |
07.05. / 23:07 |
+0,270 |
+0,80% |
33,600 |
34,490 |
33,960 |
77,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
AstraZeneca PLC |
886715 |
76,320 |
07.05. / 23:13 |
+0,565 |
+0,75% |
76,870 |
76,910 |
76,320 |
39.434,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
07.05. / 22:15 |
+0,250 |
+0,74% |
33,310 |
33,990 |
33,810 |
1,00 |
|
|
Meta Platforms |
A1JWVX |
468,240 |
07.05. / 23:31 |
+2,560 |
+0,55% |
468,060 |
468,400 |
468,240 |
31.200,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,350 |
07.05. / 23:29 |
+0,090 |
+0,52% |
17,310 |
17,400 |
17,350 |
2.777,00 |
|
|
Texas Instruments |
852654 |
182,670 |
07.05. / 23:24 |
+0,900 |
+0,50% |
180,510 |
183,000 |
182,670 |
46,00 |
|
|
PayPal Holdings |
A14R7U |
65,920 |
07.05. / 23:31 |
+0,310 |
+0,47% |
65,360 |
65,630 |
65,920 |
20.456,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,710 |
07.05. / 22:02 |
+4,620 |
+0,45% |
1.010,000 |
1.050,000 |
1.020,710 |
396.747,00 |
|
|
Booking Holdings |
A2JEXP |
3.605,410 |
07.05. / 23:31 |
+15,100 |
+0,42% |
3.505,000 |
3.623,650 |
3.605,410 |
95,00 |
|
|
Apple |
865985 |
182,400 |
07.05. / 23:31 |
+0,660 |
+0,36% |
182,600 |
182,700 |
182,400 |
189.511,00 |
|
|
Copart |
893807 |
55,940 |
07.05. / 23:30 |
+0,200 |
+0,36% |
55,010 |
56,330 |
55,930 |
4,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
32,140 |
07.05. / 22:06 |
+0,110 |
+0,34% |
31,630 |
32,080 |
32,140 |
208,00 |
|
|
Cisco Systems |
878841 |
47,280 |
07.05. / 23:29 |
+0,160 |
+0,34% |
47,410 |
47,450 |
47,280 |
4.745,00 |
|
|
Amgen |
867900 |
300,300 |
07.05. / 23:24 |
+0,919 |
+0,31% |
298,020 |
301,000 |
300,300 |
446,00 |
|
|
DexCom |
A0D9T1 |
130,100 |
07.05. / 22:17 |
+0,390 |
+0,30% |
129,000 |
131,500 |
130,100 |
1,43 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,810 |
07.05. / 23:29 |
+0,060 |
+0,17% |
35,770 |
35,800 |
35,810 |
141,00 |
|
|
Analog Devices |
862485 |
203,570 |
07.05. / 23:21 |
+0,210 |
+0,10% |
199,320 |
203,570 |
203,570 |
3,00 |
|
|
Amazon.com |
906866 |
188,760 |
07.05. / 23:31 |
+0,080 |
+0,04% |
187,300 |
187,350 |
188,760 |
103.837,00 |
|
|
Comcast Corp |
157484 |
38,490 |
07.05. / 23:29 |
±0,000 |
±0,00% |
38,400 |
38,670 |
38,490 |
177,00 |
|
|
Take-Two Interactive Software |
914508 |
148,330 |
07.05. / 22:30 |
-0,010 |
-0,01% |
144,140 |
150,440 |
148,330 |
35,00 |
|
|
T-Mobile US |
A1T7LU |
162,190 |
07.05. / 23:24 |
-0,160 |
-0,10% |
161,730 |
162,990 |
162,190 |
4,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
349,850 |
07.05. / 23:29 |
-0,390 |
-0,11% |
349,390 |
353,000 |
349,850 |
791,00 |
|
|
Gilead Sciences |
885823 |
65,460 |
07.05. / 23:29 |
-0,110 |
-0,17% |
65,540 |
65,750 |
65,460 |
2.576,00 |
|
|
Workday |
A1J39P |
249,430 |
07.05. / 23:29 |
-0,440 |
-0,18% |
244,440 |
254,990 |
249,430 |
99,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,680 |
07.05. / 22:01 |
-0,510 |
-0,25% |
200,000 |
205,000 |
203,680 |
144,00 |
|
|
Adobe |
871981 |
492,270 |
07.05. / 23:31 |
-1,320 |
-0,27% |
490,800 |
494,760 |
492,270 |
1.442,00 |
|
|
Electronic Arts |
878372 |
130,240 |
07.05. / 23:28 |
-0,350 |
-0,27% |
125,710 |
127,680 |
130,240 |
8.794,00 |
|
|
Marriott International |
913070 |
235,990 |
07.05. / 22:02 |
-0,860 |
-0,36% |
235,000 |
238,000 |
235,990 |
30,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,650 |
07.05. / 23:27 |
-0,980 |
-0,38% |
245,500 |
260,040 |
258,650 |
8,00 |
|
|
Cadence Design Systems |
873567 |
284,040 |
07.05. / 23:24 |
-1,160 |
-0,41% |
282,000 |
286,000 |
284,040 |
89,00 |
|
|
Fastenal Company |
887891 |
66,410 |
07.05. / 23:15 |
-0,330 |
-0,49% |
65,090 |
67,450 |
66,410 |
4,54 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
714,380 |
07.05. / 23:29 |
-3,880 |
-0,54% |
711,000 |
720,090 |
714,380 |
96,00 |
|
|
CDW Corp |
A1W0KL |
220,680 |
07.05. / 22:02 |
-1,200 |
-0,54% |
210,250 |
230,000 |
220,680 |
24,00 |
|
|
Starbucks Corp |
884437 |
72,500 |
07.05. / 23:30 |
-0,400 |
-0,55% |
72,350 |
72,400 |
72,500 |
18.626,00 |
|
|
Broadcom |
A2JG9Z |
1.302,680 |
07.05. / 23:30 |
-7,630 |
-0,58% |
1.300,000 |
1.305,670 |
1.303,110 |
736,00 |
|
|
Zscaler |
A2JF28 |
176,890 |
07.05. / 23:28 |
-1,220 |
-0,68% |
175,400 |
177,100 |
176,890 |
513,00 |
|
|
Ross Stores |
870053 |
131,580 |
07.05. / 23:30 |
-0,910 |
-0,69% |
124,560 |
139,770 |
131,580 |
1,91 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,650 |
07.05. / 23:12 |
-1,020 |
-0,74% |
135,660 |
135,800 |
137,650 |
61.988,00 |
|
|
Micron Technology |
869020 |
119,210 |
07.05. / 23:23 |
-0,920 |
-0,77% |
119,190 |
119,280 |
119,210 |
32.426,00 |
|
|
Applied Materials |
865177 |
207,320 |
07.05. / 23:30 |
-1,600 |
-0,77% |
206,470 |
208,500 |
207,320 |
1.714,00 |
|
|
Moderna |
A2N9D9 |
121,070 |
07.05. / 23:20 |
-1,080 |
-0,88% |
120,420 |
121,020 |
121,070 |
1.258,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
154,430 |
07.05. / 23:31 |
-1,383 |
-0,89% |
153,850 |
154,000 |
154,430 |
35.392,00 |
|
|
QUALCOMM |
883121 |
180,150 |
07.05. / 23:26 |
-1,700 |
-0,93% |
177,620 |
177,810 |
180,150 |
16.254,00 |
|
|
Autodesk |
869964 |
214,620 |
07.05. / 22:14 |
-2,040 |
-0,94% |
213,500 |
217,000 |
214,620 |
619,00 |
|
|
ASML Holding NV |
A1J85V |
908,220 |
07.05. / 23:26 |
-8,700 |
-0,95% |
911,550 |
912,240 |
908,220 |
3.324,00 |
|
|
Intel Corp |
855681 |
30,680 |
07.05. / 23:30 |
-0,310 |
-1,00% |
30,570 |
30,600 |
30,680 |
108.791,00 |
|
|
Microsoft Corp |
870747 |
409,340 |
07.05. / 23:30 |
-4,200 |
-1,02% |
410,210 |
410,510 |
409,340 |
28.789,00 |
|
|
Biogen |
789617 |
218,920 |
07.05. / 23:29 |
-2,380 |
-1,07% |
216,480 |
218,350 |
218,920 |
123,00 |
|
|
Lam Research Corp |
869686 |
914,910 |
07.05. / 23:29 |
-10,010 |
-1,08% |
899,000 |
928,570 |
914,910 |
65,00 |
|
|
Charter Communications |
A2AJX9 |
267,910 |
07.05. / 23:30 |
-3,560 |
-1,31% |
264,520 |
276,490 |
268,000 |
293,00 |
|
|
Airbnb |
A2QG35 |
159,810 |
07.05. / 23:28 |
-2,190 |
-1,35% |
158,120 |
159,000 |
159,810 |
3.084,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,680 |
07.05. / 23:28 |
-1,140 |
-1,63% |
68,000 |
69,220 |
68,680 |
2.596,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
312,550 |
07.05. / 23:30 |
-5,310 |
-1,67% |
312,000 |
312,720 |
312,550 |
1.626,00 |
|
|
NVIDIA Corp |
918422 |
905,540 |
07.05. / 23:31 |
-16,000 |
-1,74% |
902,040 |
902,600 |
905,540 |
81.340,00 |
|
|
DoorDash |
A2QHEA |
115,560 |
07.05. / 23:30 |
-2,090 |
-1,78% |
114,030 |
114,960 |
115,560 |
3.676,00 |
|
|
Microchip Technology |
886105 |
92,060 |
07.05. / 23:27 |
-1,700 |
-1,81% |
90,010 |
91,750 |
92,060 |
34,00 |
|
|
Trade Desk (The) |
A2ARCV |
89,640 |
07.05. / 23:30 |
-1,720 |
-1,88% |
89,000 |
89,250 |
89,640 |
3.130,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,130 |
07.05. / 23:28 |
-0,060 |
-1,89% |
3,130 |
3,150 |
3,130 |
4.974,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,770 |
07.05. / 23:29 |
-0,200 |
-2,51% |
7,770 |
7,790 |
7,770 |
9.067,00 |
|
|
MongoDB |
A2DYB1 |
355,310 |
07.05. / 23:22 |
-10,360 |
-2,83% |
350,000 |
354,500 |
355,310 |
833,00 |
|
|
Tesla |
A1CX3T |
177,810 |
07.05. / 23:31 |
-6,950 |
-3,76% |
175,270 |
175,330 |
177,810 |
460.407,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
112,820 |
07.05. / 23:28 |
-6,160 |
-5,18% |
112,010 |
112,820 |
112,820 |
842,00 |
|
|
Datadog |
A2PSFR |
112,400 |
07.05. / 23:29 |
-14,520 |
-11,44% |
113,270 |
113,490 |
112,400 |
23.429,00 |
|
