| 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 |
|
|
Adobe |
871981 |
486,180 |
03.05. / 23:20 |
+9,610 |
+2,02% |
483,830 |
490,000 |
486,180 |
400,00 |
|
|
Advanced Micro Devices |
863186 |
150,600 |
03.05. / 23:30 |
+4,420 |
+3,02% |
153,150 |
153,250 |
150,600 |
29.566,00 |
|
|
Airbnb |
A2QG35 |
159,710 |
03.05. / 23:30 |
+1,380 |
+0,87% |
160,560 |
161,640 |
159,710 |
659,00 |
|
|
Alphabet |
A14Y6F |
167,240 |
03.05. / 23:27 |
+0,590 |
+0,35% |
166,680 |
166,840 |
167,240 |
9.336,00 |
|
|
Alphabet |
A14Y6H |
168,990 |
03.05. / 23:28 |
+0,550 |
+0,33% |
168,380 |
168,620 |
168,990 |
5.183,00 |
|
|
Amazon.com |
906866 |
186,210 |
03.05. / 23:30 |
+1,515 |
+0,82% |
185,970 |
186,100 |
186,210 |
13.200,00 |
|
|
American Electric Power Compan |
850222 |
88,600 |
03.05. / 23:20 |
+0,350 |
+0,40% |
87,850 |
89,850 |
88,600 |
8,00 |
|
|
Amgen |
867900 |
311,290 |
03.05. / 23:27 |
+32,950 |
+11,84% |
309,180 |
314,580 |
311,290 |
193,00 |
|
| 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 |
9,00 |
|
|
ANSYS |
901492 |
319,520 |
03.05. / 23:17 |
+4,990 |
+1,59% |
310,000 |
354,930 |
319,520 |
578.961,00 |
|
|
Apple |
865985 |
183,380 |
03.05. / 23:31 |
+10,330 |
+5,97% |
181,300 |
181,390 |
183,380 |
135.009,00 |
|
|
Applied Materials |
865177 |
204,090 |
03.05. / 23:26 |
+6,250 |
+3,16% |
203,280 |
205,700 |
204,090 |
44,00 |
|
|
ASML Holding NV |
A1J85V |
901,630 |
03.05. / 23:28 |
+31,350 |
+3,60% |
898,380 |
899,220 |
901,630 |
319,00 |
|
|
AstraZeneca PLC |
886715 |
76,350 |
03.05. / 23:29 |
+0,570 |
+0,75% |
75,540 |
75,630 |
76,350 |
819,00 |
|
|
Atlassian Corp |
A3DUN5 |
183,520 |
03.05. / 23:05 |
-0,030 |
-0,02% |
168,000 |
192,310 |
183,520 |
127,00 |
|
|
Autodesk |
869964 |
215,190 |
03.05. / 22:40 |
+5,240 |
+2,50% |
208,170 |
220,000 |
215,190 |
2,00 |
|
|
Automatic Data Processing |
850347 |
241,890 |
03.05. / 23:28 |
-0,140 |
-0,06% |
230,520 |
244,000 |
241,890 |
3,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,920 |
03.05. / 23:02 |
-0,010 |
-0,03% |
31,950 |
32,070 |
31,920 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
217,510 |
03.05. / 22:46 |
+4,000 |
+1,87% |
217,800 |
219,560 |
217,510 |
10,00 |
|
|
Booking Holdings |
A2JEXP |
3.577,380 |
03.05. / 23:03 |
+104,470 |
+3,01% |
3.582,000 |
3.740,000 |
3.577,380 |
1,00 |
|
|
Broadcom |
A2JG9Z |
1.278,110 |
03.05. / 23:28 |
+39,540 |
+3,19% |
1.254,890 |
1.317,210 |
1.278,110 |
220,00 |
|
|
Cadence Design Systems |
873567 |
281,630 |
03.05. / 23:07 |
+5,190 |
+1,88% |
260,000 |
290,000 |
281,630 |
61,00 |
|
|
CDW Corp |
A1W0KL |
219,560 |
03.05. / 23:03 |
+1,150 |
+0,53% |
210,250 |
286,410 |
219,560 |
805.670,00 |
|
|
Charter Communications |
A2AJX9 |
265,930 |
03.05. / 22:54 |
+3,930 |
+1,50% |
250,000 |
275,840 |
265,930 |
865.841,00 |
|
|
Cintas Corp |
880205 |
674,040 |
03.05. / 23:03 |
+11,750 |
+1,77% |
662,420 |
1.073,250 |
674,040 |
5,00 |
|
|
Cisco Systems |
878841 |
47,120 |
03.05. / 23:29 |
+0,330 |
+0,71% |
47,130 |
47,200 |
47,120 |
164,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,810 |
03.05. / 23:07 |
+0,280 |
+0,39% |
71,610 |
71,990 |
71,810 |
1,13 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,250 |
03.05. / 22:26 |
-0,020 |
-0,03% |
65,000 |
67,890 |
66,250 |
100,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,690 |
03.05. / 23:29 |
+0,315 |
+0,82% |
38,610 |
38,890 |
38,690 |
27,00 |
|
|
Constellation Energy Corp |
A3DCXB |
194,860 |
03.05. / 23:03 |
+8,680 |
+4,66% |
195,100 |
198,000 |
194,860 |
232,00 |
|
|
Copart |
893807 |
55,200 |
03.05. / 23:17 |
+0,800 |
+1,47% |
53,000 |
57,100 |
55,200 |
5,29 Mio. |
|
|
CoStar Group |
922134 |
91,230 |
03.05. / 22:26 |
+1,470 |
+1,64% |
74,190 |
94,400 |
91,230 |
6,00 |
|
|
Costco Wholesale Corp |
888351 |
743,900 |
03.05. / 23:17 |
+11,460 |
+1,56% |
744,000 |
749,500 |
743,900 |
119,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
310,210 |
03.05. / 23:31 |
+6,670 |
+2,20% |
303,430 |
308,000 |
310,210 |
508,00 |
|
|
CSX Corp |
865857 |
33,850 |
03.05. / 22:26 |
+0,280 |
+0,83% |
33,940 |
34,000 |
33,850 |
10,00 |
|
|
Datadog |
A2PSFR |
124,270 |
03.05. / 23:28 |
-1,190 |
-0,95% |
124,300 |
124,870 |
124,270 |
401,00 |
|
|
DexCom |
A0D9T1 |
128,370 |
03.05. / 23:03 |
+1,720 |
+1,36% |
128,000 |
129,250 |
128,370 |
9,00 |
|
|
Diamondback Energy |
A1J6Y4 |
201,500 |
03.05. / 23:02 |
+3,870 |
+1,96% |
180,000 |
205,030 |
201,500 |
1,87 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,730 |
03.05. / 23:17 |
+0,950 |
+0,79% |
112,500 |
125,000 |
120,730 |
1,47 Mio. |
|
|
DoorDash |
A2QHEA |
113,810 |
03.05. / 23:30 |
-0,500 |
-0,44% |
111,120 |
114,800 |
113,810 |
219,00 |
|
|
Electronic Arts |
878372 |
129,560 |
03.05. / 23:03 |
+1,070 |
+0,83% |
129,570 |
130,550 |
129,560 |
10,00 |
|
|
Exelon Corp |
852011 |
37,410 |
03.05. / 22:52 |
-0,480 |
-1,27% |
37,010 |
38,440 |
37,410 |
6,77 Mio. |
|
|
Fastenal Company |
887891 |
68,430 |
03.05. / 23:07 |
+0,340 |
+0,50% |
66,830 |
70,700 |
68,430 |
9,00 |
|
|
Fortinet |
A0YEFE |
58,880 |
03.05. / 23:29 |
-6,320 |
-9,69% |
59,050 |
59,700 |
58,880 |
816,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,470 |
03.05. / 23:03 |
+1,640 |
+2,11% |
78,000 |
80,000 |
79,470 |
210,00 |
|
|
Gilead Sciences |
885823 |
64,780 |
03.05. / 23:29 |
-0,550 |
-0,84% |
64,520 |
64,960 |
64,780 |
10,00 |
|
|
GlobalFoundries |
A3C6AF |
49,270 |
03.05. / 23:02 |
+0,990 |
+2,05% |
48,230 |
49,450 |
49,270 |
4,00 |
|
|
Honeywell International |
870153 |
195,810 |
03.05. / 22:59 |
+2,170 |
+1,12% |
196,130 |
197,200 |
195,810 |
34,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
480,600 |
03.05. / 23:03 |
+4,780 |
+1,00% |
451,000 |
504,000 |
480,600 |
547.954,00 |
|
|
Illumina |
927079 |
117,930 |
03.05. / 23:10 |
-6,060 |
-4,89% |
118,070 |
119,840 |
117,930 |
2,99 Mio. |
|
|
Intel Corp |
855681 |
30,900 |
03.05. / 23:31 |
+0,390 |
+1,28% |
30,970 |
30,990 |
30,900 |
17.026,00 |
|
|
Intuit |
886053 |
629,270 |
03.05. / 23:03 |
+15,230 |
+2,48% |
600,800 |
642,860 |
629,270 |
11,00 |
|
|
Intuitive Surgical |
888024 |
381,360 |
03.05. / 23:03 |
+3,710 |
+0,98% |
366,900 |
395,000 |
381,360 |
1,03 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
03.05. / 23:03 |
+0,270 |
+0,80% |
33,440 |
34,180 |
33,830 |
7,46 Mio. |
|
|
KLA Corp |
865884 |
696,590 |
03.05. / 23:21 |
+14,540 |
+2,13% |
640,000 |
709,000 |
696,590 |
6,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,350 |
03.05. / 23:29 |
-0,370 |
-1,01% |
36,180 |
36,500 |
36,350 |
419,00 |
|
|
Lam Research Corp |
869686 |
908,530 |
03.05. / 23:17 |
+24,850 |
+2,81% |
883,710 |
927,000 |
908,530 |
9,00 |
|
|
lululemon athletica |
A0MXBY |
355,150 |
03.05. / 23:30 |
+4,350 |
+1,24% |
351,000 |
362,200 |
355,150 |
29,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
234,590 |
03.05. / 23:09 |
-0,970 |
-0,41% |
218,880 |
243,000 |
234,590 |
1,57 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,510 |
03.05. / 23:22 |
+1,870 |
+2,80% |
68,000 |
69,600 |
68,510 |
49,00 |
|
|
MercadoLibre |
A0MYNP |
1.630,560 |
03.05. / 23:29 |
+124,570 |
+8,27% |
1.608,000 |
1.699,000 |
1.630,560 |
6,00 |
|
|
Meta Platforms |
A1JWVX |
451,960 |
03.05. / 23:31 |
+10,370 |
+2,35% |
456,070 |
456,550 |
451,960 |
10.449,00 |
|
|
Microchip Technology |
886105 |
91,360 |
03.05. / 23:08 |
+1,900 |
+2,12% |
88,740 |
93,480 |
91,360 |
129,00 |
|
|
Micron Technology |
869020 |
114,700 |
03.05. / 23:25 |
+2,355 |
+2,10% |
117,000 |
117,340 |
114,700 |
12.060,00 |
|
|
Microsoft Corp |
870747 |
406,660 |
03.05. / 23:29 |
+8,960 |
+2,25% |
407,150 |
407,510 |
406,660 |
5.873,00 |
|
|
Moderna |
A2N9D9 |
125,000 |
03.05. / 23:19 |
-0,590 |
-0,47% |
124,700 |
124,960 |
125,000 |
231,00 |
|
|
Mondelez International |
A1J4U0 |
69,890 |
03.05. / 23:12 |
-0,610 |
-0,87% |
69,490 |
70,120 |
69,890 |
6,00 |
|
|
MongoDB |
A2DYB1 |
362,850 |
03.05. / 23:09 |
-0,320 |
-0,09% |
321,500 |
384,600 |
362,850 |
926.998,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
55,000 |
03.05. / 23:05 |
+1,610 |
+3,02% |
54,000 |
55,850 |
55,000 |
18,00 |
|
|
Netflix |
552484 |
579,340 |
03.05. / 23:31 |
+14,190 |
+2,51% |
577,860 |
578,600 |
579,340 |
562,00 |
|
|
NVIDIA Corp |
918422 |
887,890 |
03.05. / 23:31 |
+29,660 |
+3,46% |
892,700 |
893,320 |
887,890 |
40.768,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
257,850 |
03.05. / 23:03 |
+3,590 |
+1,41% |
236,980 |
281,400 |
257,850 |
26,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.012,950 |
03.05. / 23:05 |
+6,720 |
+0,67% |
875,000 |
1.610,590 |
1.012,950 |
417.973,00 |
|
|
Old Dominion Freight Line |
923655 |
185,060 |
03.05. / 23:07 |
+1,660 |
+0,91% |
166,000 |
218,900 |
185,060 |
1,64 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,370 |
03.05. / 23:22 |
+0,340 |
+0,49% |
70,000 |
72,150 |
70,370 |
426,00 |
|
|
PACCAR |
861114 |
104,790 |
03.05. / 22:51 |
-1,685 |
-1,58% |
90,070 |
110,000 |
104,790 |
3,90 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
296,210 |
03.05. / 23:22 |
+0,890 |
+0,30% |
295,000 |
299,000 |
296,210 |
183,00 |
|
|
Paychex |
868284 |
120,100 |
03.05. / 23:30 |
+1,650 |
+1,39% |
117,400 |
133,000 |
120,100 |
1,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,700 |
03.05. / 23:30 |
-1,300 |
-1,94% |
65,630 |
65,800 |
65,700 |
3.931,00 |
|
|
PDD Holdings |
A2JRK6 |
140,180 |
03.05. / 23:19 |
+2,645 |
+1,92% |
140,230 |
140,500 |
140,180 |
4.954,00 |
|
|
PepsiCo |
851995 |
176,150 |
03.05. / 22:40 |
+0,700 |
+0,40% |
175,950 |
176,200 |
176,150 |
111,00 |
|
|
QUALCOMM |
883121 |
179,640 |
03.05. / 23:28 |
-0,460 |
-0,26% |
179,700 |
180,000 |
179,640 |
1.385,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
957,000 |
03.05. / 23:11 |
+19,390 |
+2,07% |
400,000 |
1.104,000 |
957,000 |
5,00 |
|
|
Roper Technologies |
883563 |
517,210 |
03.05. / 23:03 |
+6,390 |
+1,25% |
509,500 |
554,000 |
517,210 |
1,07 Mio. |
|
|
Ross Stores |
870053 |
130,840 |
03.05. / 22:26 |
+3,160 |
+2,47% |
52,950 |
148,330 |
130,840 |
3,73 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,120 |
03.05. / 23:29 |
+0,070 |
+2,30% |
3,140 |
3,170 |
3,120 |
3.104,00 |
|
|
Starbucks Corp |
884437 |
73,110 |
03.05. / 23:29 |
-1,820 |
-2,43% |
73,650 |
73,820 |
73,110 |
5.769,00 |
|
|
Synopsys |
883703 |
536,940 |
03.05. / 23:17 |
+13,560 |
+2,59% |
533,570 |
545,000 |
536,940 |
41,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,600 |
03.05. / 22:13 |
-0,340 |
-0,21% |
164,280 |
165,780 |
164,600 |
4,27 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,880 |
03.05. / 23:09 |
+2,810 |
+1,96% |
141,800 |
146,750 |
145,880 |
344,00 |
|
|
Tesla |
A1CX3T |
181,140 |
03.05. / 23:31 |
+1,130 |
+0,63% |
183,540 |
183,590 |
181,190 |
103.395,00 |
|
|
Texas Instruments |
852654 |
178,910 |
03.05. / 23:03 |
+3,110 |
+1,77% |
175,810 |
180,000 |
178,910 |
67,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,590 |
03.05. / 23:30 |
+0,470 |
+0,53% |
88,650 |
89,900 |
88,590 |
695,00 |
|
|
Verisk Analytics |
A0YA2M |
237,330 |
03.05. / 23:03 |
+3,570 |
+1,53% |
94,940 |
377,350 |
237,330 |
3,00 |
|
|
Vertex Pharmaceuticals |
882807 |
401,080 |
03.05. / 23:09 |
+0,920 |
+0,23% |
395,000 |
408,740 |
401,080 |
24,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,810 |
03.05. / 23:29 |
+0,280 |
+1,60% |
17,820 |
17,940 |
17,810 |
5,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,970 |
03.05. / 23:29 |
±0,000 |
±0,00% |
8,000 |
8,020 |
7,970 |
193,00 |
|
|
Workday |
A1J39P |
255,780 |
03.05. / 23:30 |
+4,930 |
+1,97% |
246,200 |
255,520 |
255,780 |
32,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
54,250 |
03.05. / 23:03 |
+0,460 |
+0,86% |
50,010 |
60,000 |
54,250 |
3,29 Mio. |
|
|
Zscaler |
A2JF28 |
177,110 |
03.05. / 23:30 |
+0,740 |
+0,42% |
177,100 |
180,000 |
177,110 |
12,00 |
|