| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.808,35 |
24.05. |
+184,96 |
+0,99% |
- |
- |
18.808,35 |
0,00 |
|
|
Zscaler |
A2JF28 |
171,640 |
24.05. / 23:31 |
-0,270 |
-0,16% |
169,000 |
170,490 |
171,640 |
27.095,00 |
|
|
Xcel Energy |
855009 |
53,720 |
24.05. / 23:28 |
-0,330 |
-0,61% |
50,010 |
60,000 |
53,720 |
2,02 Mio. |
|
|
Workday |
A1J39P |
220,910 |
24.05. / 23:28 |
-39,990 |
-15,33% |
222,250 |
222,260 |
220,910 |
322,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,725 |
24.05. / 23:29 |
+0,025 |
+0,32% |
7,750 |
7,810 |
7,725 |
2.971,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,030 |
24.05. / 23:29 |
+0,080 |
+0,50% |
16,070 |
16,120 |
16,030 |
3.797,00 |
|
|
Vertex Pharmaceuticals |
882807 |
456,950 |
24.05. / 23:20 |
+6,150 |
+1,36% |
450,800 |
479,920 |
456,950 |
163,00 |
|
|
Verisk Analytics |
A0YA2M |
251,580 |
24.05. / 23:24 |
+2,330 |
+0,93% |
203,860 |
280,000 |
251,580 |
689.800,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,750 |
24.05. / 23:24 |
+2,240 |
+2,42% |
94,960 |
96,290 |
94,750 |
20,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,180 |
24.05. / 23:26 |
+1,890 |
+0,96% |
195,920 |
202,900 |
199,180 |
303,00 |
|
|
Tesla |
A1CX3T |
179,240 |
24.05. / 23:30 |
+5,500 |
+3,17% |
178,860 |
178,920 |
179,240 |
122.780,00 |
|
|
Take-Two Interactive Software |
914508 |
154,600 |
24.05. / 22:02 |
+2,270 |
+1,49% |
154,660 |
157,820 |
154,600 |
232,00 |
|
|
T-Mobile US |
A1T7LU |
166,000 |
24.05. / 22:18 |
+1,030 |
+0,62% |
163,750 |
166,950 |
166,000 |
353,00 |
|
|
Synopsys |
883703 |
587,400 |
24.05. / 22:55 |
+1,100 |
+0,19% |
588,000 |
600,000 |
587,400 |
162,00 |
|
|
Starbucks Corp |
884437 |
78,870 |
24.05. / 23:30 |
+0,565 |
+0,72% |
79,000 |
79,040 |
78,870 |
7.007,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,750 |
24.05. / 23:29 |
+0,020 |
+0,73% |
2,770 |
2,800 |
2,750 |
206,00 |
|
|
Ross Stores |
870053 |
142,130 |
24.05. / 23:16 |
+10,270 |
+7,79% |
141,500 |
145,410 |
142,130 |
156,00 |
|
|
Roper Technologies |
883563 |
544,660 |
24.05. / 22:57 |
+0,040 |
+0,01% |
510,000 |
554,000 |
544,660 |
369.948,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
985,020 |
24.05. / 22:02 |
+4,450 |
+0,45% |
959,800 |
1.081,130 |
985,020 |
259.279,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
210,360 |
24.05. / 23:23 |
+8,600 |
+4,26% |
214,610 |
215,000 |
210,360 |
31.243,00 |
|
|
PepsiCo |
851995 |
177,990 |
24.05. / 23:19 |
-1,280 |
-0,71% |
177,000 |
178,500 |
177,990 |
156,00 |
|
|
PDD Holdings |
A2JRK6 |
157,570 |
24.05. / 23:29 |
+3,940 |
+2,56% |
162,230 |
162,790 |
157,570 |
87.653,00 |
|
|
PayPal Holdings |
A14R7U |
61,640 |
24.05. / 23:28 |
+0,060 |
+0,10% |
61,810 |
61,900 |
61,640 |
6.722,00 |
|
|
Paychex |
868284 |
124,230 |
24.05. / 23:24 |
-1,430 |
-1,14% |
118,480 |
134,100 |
124,230 |
1,35 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
321,600 |
24.05. / 23:30 |
+10,160 |
+3,26% |
323,150 |
323,980 |
321,600 |
1.354,00 |
|
|
PACCAR |
861114 |
109,430 |
24.05. / 23:26 |
+0,560 |
+0,51% |
104,000 |
113,160 |
109,430 |
60,00 |
|
|
ON Semiconductor Corp |
930124 |
72,560 |
24.05. / 23:25 |
+0,910 |
+1,27% |
72,570 |
73,590 |
72,560 |
661,00 |
|
|
Old Dominion Freight Line |
923655 |
173,060 |
24.05. / 22:58 |
+1,490 |
+0,87% |
165,000 |
211,230 |
173,060 |
13,00 |
|
|
O'Reilly Automotive |
A1H5JY |
986,960 |
24.05. / 22:02 |
+11,090 |
+1,14% |
875,000 |
1.122,640 |
986,960 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
277,170 |
24.05. / 22:54 |
+4,450 |
+1,63% |
250,550 |
279,870 |
277,170 |
112,00 |
|
|
NVIDIA Corp |
918422 |
1.064,690 |
24.05. / 23:31 |
+26,700 |
+2,57% |
1.093,200 |
1.093,750 |
1.064,690 |
289.010,00 |
|
|
Netflix |
552484 |
646,750 |
24.05. / 23:27 |
+11,080 |
+1,74% |
647,000 |
649,630 |
646,750 |
3.808,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,700 |
24.05. / 23:31 |
+0,060 |
+0,11% |
52,780 |
53,320 |
52,700 |
389,00 |
|
|
MongoDB |
A2DYB1 |
349,740 |
24.05. / 23:30 |
-5,440 |
-1,53% |
336,310 |
364,990 |
349,740 |
1.330,00 |
|
|
Mondelez International |
A1J4U0 |
68,300 |
24.05. / 22:50 |
-0,550 |
-0,80% |
67,870 |
68,340 |
68,300 |
102,00 |
|
|
Moderna |
A2N9D9 |
166,610 |
24.05. / 23:23 |
+2,600 |
+1,59% |
166,740 |
167,480 |
166,610 |
1.737,00 |
|
|
Microsoft Corp |
870747 |
430,160 |
24.05. / 23:28 |
+3,160 |
+0,74% |
430,500 |
430,920 |
430,160 |
24.996,00 |
|
|
Micron Technology |
869020 |
129,490 |
24.05. / 23:30 |
+3,220 |
+2,55% |
131,300 |
131,450 |
129,490 |
29.041,00 |
|
|
Microchip Technology |
886105 |
98,230 |
24.05. / 23:22 |
+0,090 |
+0,09% |
88,000 |
99,580 |
98,230 |
214,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
478,220 |
24.05. / 23:30 |
+12,440 |
+2,67% |
479,300 |
479,530 |
478,220 |
27.779,00 |
|
|
MercadoLibre |
A0MYNP |
1.693,570 |
24.05. / 23:30 |
-13,830 |
-0,81% |
1.695,000 |
1.800,000 |
1.693,570 |
10,00 |
|
|
Marvell Technology |
A3CNLD |
76,680 |
24.05. / 23:30 |
+1,660 |
+2,21% |
77,720 |
78,110 |
76,680 |
5.050,00 |
|
|
Marriott International |
913070 |
236,590 |
24.05. / 23:24 |
+4,530 |
+1,95% |
233,010 |
236,900 |
236,590 |
12,00 |
|
|
lululemon athletica |
A0MXBY |
303,005 |
24.05. / 23:30 |
+3,270 |
+1,09% |
303,350 |
305,240 |
303,005 |
721,00 |
|
|
Lam Research Corp |
869686 |
970,570 |
24.05. / 23:24 |
+12,440 |
+1,30% |
976,000 |
997,500 |
970,570 |
157,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
24.05. / 23:29 |
+0,050 |
+0,14% |
35,840 |
36,010 |
35,850 |
1.827,00 |
|
|
KLA Corp |
865884 |
779,060 |
24.05. / 23:08 |
+13,960 |
+1,82% |
779,000 |
798,000 |
779,060 |
50,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,190 |
24.05. / 22:57 |
+0,210 |
+0,62% |
33,610 |
34,370 |
34,190 |
10,00 |
|
|
Intuitive Surgical |
888024 |
404,850 |
24.05. / 23:08 |
+6,460 |
+1,62% |
400,620 |
408,660 |
404,850 |
87,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
606,990 |
24.05. / 23:23 |
-55,270 |
-8,35% |
608,000 |
613,220 |
606,990 |
76,00 |
|
|
Intel Corp |
855681 |
30,720 |
24.05. / 23:30 |
+0,640 |
+2,13% |
31,030 |
31,090 |
30,720 |
40.048,00 |
|
|
Illumina |
927079 |
106,480 |
24.05. / 22:58 |
+0,630 |
+0,60% |
106,130 |
107,800 |
106,480 |
1,09 Mio. |
|
|
IDEXX Laboratories |
888210 |
516,500 |
24.05. / 23:24 |
+0,400 |
+0,08% |
498,800 |
532,980 |
516,500 |
267.200,00 |
|
|
Honeywell International |
870153 |
199,690 |
24.05. / 23:24 |
+0,300 |
+0,15% |
199,330 |
200,800 |
199,690 |
433,00 |
|
|
GlobalFoundries |
A3C6AF |
50,750 |
24.05. / 23:00 |
+0,260 |
+0,51% |
51,050 |
52,500 |
50,750 |
471,00 |
|
|
Gilead Sciences |
885823 |
65,680 |
24.05. / 23:30 |
-0,490 |
-0,74% |
65,450 |
65,960 |
65,680 |
114,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,850 |
24.05. / 23:24 |
+0,520 |
+0,66% |
79,210 |
80,100 |
79,850 |
1,00 |
|
|
Fortinet |
A0YEFE |
61,350 |
24.05. / 23:29 |
+0,420 |
+0,69% |
61,410 |
62,000 |
61,350 |
719,00 |
|
|
Fastenal Company |
887891 |
66,020 |
24.05. / 23:26 |
+0,220 |
+0,33% |
64,260 |
67,750 |
66,020 |
2,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,690 |
24.05. / 23:24 |
-0,340 |
-0,92% |
36,700 |
38,500 |
36,690 |
4,19 Mio. |
|
|
Electronic Arts |
878372 |
135,060 |
24.05. / 23:13 |
+0,660 |
+0,49% |
130,450 |
137,190 |
135,060 |
12,00 |
|
|
DoorDash |
A2QHEA |
112,830 |
24.05. / 23:03 |
+2,440 |
+2,21% |
112,910 |
113,990 |
112,830 |
530,00 |
|
|
Dollar Tree |
A0NFQC |
115,370 |
24.05. / 23:26 |
+0,770 |
+0,67% |
114,110 |
122,500 |
115,370 |
1,63 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,460 |
24.05. / 23:02 |
+1,500 |
+0,78% |
177,190 |
204,000 |
193,460 |
1,00 |
|
|
DexCom |
A0D9T1 |
127,370 |
24.05. / 22:58 |
+1,770 |
+1,41% |
127,010 |
130,480 |
127,370 |
3,00 |
|
|
Datadog |
A2PSFR |
123,600 |
24.05. / 23:21 |
+1,480 |
+1,21% |
123,700 |
124,880 |
123,600 |
141,00 |
|
|
CSX Corp |
865857 |
33,780 |
24.05. / 22:02 |
+0,280 |
+0,84% |
33,310 |
33,990 |
33,780 |
8,85 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
351,470 |
24.05. / 23:19 |
+9,120 |
+2,66% |
358,650 |
360,000 |
351,470 |
8.898,00 |
|
|
Costco Wholesale Corp |
888351 |
809,730 |
24.05. / 23:27 |
+13,390 |
+1,68% |
811,020 |
820,000 |
809,730 |
829,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
85,930 |
24.05. / 23:26 |
+0,240 |
+0,28% |
74,190 |
94,600 |
85,930 |
1,24 Mio. |
|
|
Copart |
893807 |
54,020 |
24.05. / 23:26 |
+0,500 |
+0,93% |
51,500 |
54,540 |
54,020 |
125,00 |
|
|
Constellation Energy Corp |
A3DCXB |
230,630 |
24.05. / 23:17 |
+9,470 |
+4,28% |
235,500 |
238,140 |
230,630 |
1.456,00 |
|
|
Comcast Corp |
157484 |
38,540 |
24.05. / 23:28 |
-0,140 |
-0,36% |
38,640 |
38,700 |
38,540 |
91,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,320 |
24.05. / 22:18 |
-0,150 |
-0,22% |
67,600 |
71,300 |
68,320 |
51,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,080 |
24.05. / 23:24 |
+0,145 |
+0,20% |
73,120 |
73,520 |
73,080 |
1,20 Mio. |
|
|
Cisco Systems |
878841 |
46,420 |
24.05. / 23:21 |
-0,180 |
-0,39% |
46,370 |
46,500 |
46,420 |
968,00 |
|
|
Cintas Corp |
880205 |
682,810 |
24.05. / 23:27 |
-13,260 |
-1,90% |
560,500 |
1.092,490 |
682,810 |
27,00 |
|
|
Charter Communications |
A2AJX9 |
271,460 |
24.05. / 22:15 |
+3,050 |
+1,14% |
264,000 |
275,990 |
271,460 |
670.004,00 |
|
|
CDW Corp |
A1W0KL |
231,060 |
24.05. / 23:24 |
-0,510 |
-0,22% |
210,250 |
367,290 |
231,060 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
294,280 |
24.05. / 23:09 |
-0,410 |
-0,14% |
292,020 |
300,990 |
294,280 |
121,00 |
|
|
Broadcom |
A2JG9Z |
1.407,840 |
24.05. / 23:09 |
+14,550 |
+1,04% |
1.421,000 |
1.444,960 |
1.407,840 |
1.585,00 |
|
|
Booking Holdings |
A2JEXP |
3.795,350 |
24.05. / 22:50 |
+42,670 |
+1,14% |
3.535,000 |
3.931,310 |
3.795,350 |
43,00 |
|
|
Biogen |
789617 |
217,810 |
24.05. / 22:08 |
-0,250 |
-0,11% |
217,690 |
219,770 |
217,810 |
4,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,370 |
24.05. / 22:38 |
+0,560 |
+1,76% |
32,130 |
32,700 |
32,370 |
13,00 |
|
|
Automatic Data Processing |
850347 |
248,900 |
24.05. / 23:26 |
-2,590 |
-1,03% |
248,010 |
275,000 |
248,900 |
2,00 |
|
|
Autodesk |
869964 |
214,890 |
24.05. / 22:48 |
-0,270 |
-0,13% |
210,020 |
219,990 |
214,890 |
66,00 |
|
|
Atlassian Corp |
A3DUN5 |
168,860 |
24.05. / 23:15 |
-5,320 |
-3,05% |
169,010 |
174,990 |
168,860 |
73,00 |
|
|
AstraZeneca PLC |
886715 |
78,540 |
24.05. / 23:13 |
+0,360 |
+0,46% |
77,740 |
77,780 |
78,540 |
5.528,00 |
|
|
ASML Holding NV |
A1J85V |
956,220 |
24.05. / 22:56 |
+21,970 |
+2,35% |
970,090 |
971,050 |
956,220 |
3.182,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
220,890 |
24.05. / 23:26 |
+2,940 |
+1,35% |
222,120 |
224,090 |
220,890 |
632,00 |
|
|
Apple |
865985 |
189,980 |
24.05. / 23:29 |
+3,100 |
+1,66% |
194,150 |
194,160 |
189,980 |
309.443,00 |
|
|
ANSYS |
901492 |
331,110 |
24.05. / 22:55 |
+2,930 |
+0,89% |
327,550 |
350,720 |
331,110 |
300.299,00 |
|
|
Analog Devices |
862485 |
232,510 |
24.05. / 23:31 |
-2,050 |
-0,87% |
232,870 |
236,660 |
232,510 |
161,00 |
|
|
Amgen |
867900 |
305,840 |
24.05. / 22:54 |
-0,660 |
-0,22% |
305,020 |
307,280 |
305,840 |
58,00 |
|
|
American Electric Power Compan |
850222 |
88,970 |
24.05. / 23:26 |
-0,310 |
-0,35% |
88,140 |
91,080 |
88,970 |
4,00 |
|
|
Amazon.com |
906866 |
180,750 |
24.05. / 23:31 |
-0,300 |
-0,17% |
181,200 |
181,470 |
180,750 |
39.438,00 |
|
|
Alphabet |
A14Y6F |
174,990 |
24.05. / 23:30 |
+1,440 |
+0,83% |
174,630 |
174,750 |
174,990 |
27.837,00 |
|
|
Alphabet |
A14Y6H |
176,330 |
24.05. / 23:30 |
+1,270 |
+0,73% |
175,950 |
176,040 |
176,330 |
31.364,00 |
|
|
Airbnb |
A2QG35 |
144,470 |
24.05. / 23:26 |
+3,430 |
+2,43% |
144,990 |
146,000 |
144,470 |
260,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,360 |
24.05. / 23:31 |
+5,930 |
+3,70% |
169,400 |
169,490 |
166,360 |
84.032,00 |
|
|
Adobe |
871981 |
475,430 |
24.05. / 23:29 |
-7,880 |
-1,63% |
476,000 |
479,790 |
475,430 |
473,00 |
|