| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.713,80 |
21.05. |
+39,61 |
+0,21% |
- |
- |
18.713,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,890 |
21.05. / 23:30 |
-0,100 |
-3,34% |
2,920 |
2,930 |
2,890 |
35.268,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,890 |
21.05. / 23:29 |
-0,200 |
-2,47% |
7,880 |
7,910 |
7,890 |
25.024,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,680 |
21.05. / 23:30 |
-1,140 |
-6,40% |
16,680 |
16,700 |
16,680 |
35.619,00 |
|
|
Intel Corp |
855681 |
31,740 |
21.05. / 23:31 |
-0,360 |
-1,12% |
31,760 |
31,800 |
31,740 |
99.446,00 |
|
|
CSX Corp |
865857 |
33,070 |
21.05. / 23:28 |
-0,340 |
-1,02% |
33,000 |
33,140 |
33,070 |
1.372,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,020 |
21.05. / 22:32 |
-0,090 |
-0,27% |
32,700 |
33,320 |
33,020 |
6,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,960 |
21.05. / 23:24 |
+0,280 |
+0,83% |
33,660 |
34,000 |
33,960 |
235,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
21.05. / 23:13 |
+0,140 |
+0,39% |
36,210 |
36,250 |
35,920 |
11.786,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,520 |
21.05. / 22:00 |
+0,060 |
+0,16% |
37,820 |
38,510 |
38,520 |
50,00 |
|
|
Comcast Corp |
157484 |
39,210 |
21.05. / 23:29 |
±0,000 |
±0,00% |
39,160 |
39,380 |
39,210 |
919,00 |
|
|
Cisco Systems |
878841 |
46,940 |
21.05. / 23:29 |
-0,190 |
-0,40% |
46,900 |
47,000 |
46,940 |
20.338,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,380 |
21.05. / 23:08 |
-0,200 |
-0,37% |
53,180 |
53,450 |
53,380 |
1.712,00 |
|
|
GlobalFoundries |
A3C6AF |
54,840 |
21.05. / 23:29 |
+0,840 |
+1,56% |
54,840 |
55,270 |
54,840 |
983,00 |
|
|
Copart |
893807 |
54,930 |
21.05. / 23:25 |
+0,010 |
+0,02% |
54,000 |
55,000 |
54,930 |
120,00 |
|
|
Xcel Energy |
855009 |
56,740 |
21.05. / 23:23 |
+0,670 |
+1,19% |
56,020 |
56,760 |
56,740 |
2,00 |
|
|
Fortinet |
A0YEFE |
61,310 |
21.05. / 23:30 |
-1,030 |
-1,65% |
61,000 |
61,360 |
61,310 |
264,00 |
|
|
PayPal Holdings |
A14R7U |
64,100 |
21.05. / 23:29 |
-0,670 |
-1,03% |
63,910 |
63,950 |
64,100 |
18.364,00 |
|
|
Fastenal Company |
887891 |
66,310 |
21.05. / 22:40 |
-0,350 |
-0,53% |
65,600 |
66,630 |
66,310 |
15,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,290 |
21.05. / 23:13 |
-0,610 |
-0,90% |
67,000 |
67,360 |
67,290 |
874,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,790 |
21.05. / 22:43 |
-0,790 |
-1,14% |
68,190 |
68,780 |
68,790 |
129,00 |
|
|
Mondelez International |
A1J4U0 |
70,660 |
21.05. / 22:00 |
+0,390 |
+0,55% |
70,320 |
70,990 |
70,660 |
117,00 |
|
|
ON Semiconductor Corp |
930124 |
72,820 |
21.05. / 23:18 |
-1,460 |
-1,97% |
74,110 |
74,300 |
72,820 |
16.764,00 |
|
|
Marvell Technology |
A3CNLD |
73,300 |
21.05. / 23:30 |
-1,170 |
-1,57% |
73,400 |
73,860 |
73,300 |
12.126,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
21.05. / 23:24 |
+0,060 |
+0,08% |
73,270 |
73,670 |
74,010 |
649,00 |
|
|
Starbucks Corp |
884437 |
77,720 |
21.05. / 23:31 |
+0,180 |
+0,23% |
77,630 |
77,690 |
77,720 |
9.719,00 |
|
|
AstraZeneca PLC |
886715 |
79,180 |
21.05. / 23:29 |
+2,070 |
+2,68% |
78,250 |
78,290 |
79,180 |
37.526,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,940 |
21.05. / 23:30 |
+0,190 |
+0,23% |
81,000 |
82,490 |
81,940 |
2,00 |
|
|
CoStar Group |
922134 |
86,850 |
21.05. / 23:24 |
-0,670 |
-0,77% |
84,500 |
91,380 |
86,850 |
1,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,620 |
21.05. / 22:32 |
+0,030 |
+0,03% |
92,160 |
92,990 |
92,620 |
3,00 |
|
|
Microchip Technology |
886105 |
95,780 |
21.05. / 23:02 |
-0,680 |
-0,70% |
98,010 |
98,500 |
95,780 |
58.535,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,650 |
21.05. / 23:30 |
-1,850 |
-1,90% |
95,100 |
95,750 |
95,650 |
2.103,00 |
|
|
PACCAR |
861114 |
105,600 |
21.05. / 23:24 |
+0,180 |
+0,17% |
104,000 |
110,110 |
105,600 |
102,00 |
|
|
Illumina |
927079 |
107,610 |
21.05. / 22:02 |
-0,920 |
-0,85% |
107,000 |
107,800 |
107,610 |
431,00 |
|
|
DoorDash |
A2QHEA |
112,820 |
21.05. / 23:25 |
-1,140 |
-1,00% |
112,000 |
112,800 |
112,820 |
195,00 |
|
|
Dollar Tree |
A0NFQC |
114,700 |
21.05. / 23:21 |
+1,220 |
+1,08% |
113,500 |
114,690 |
114,700 |
2.064,00 |
|
|
Datadog |
A2PSFR |
122,330 |
21.05. / 23:29 |
+1,040 |
+0,86% |
121,590 |
122,920 |
122,330 |
283,00 |
|
|
Micron Technology |
869020 |
127,500 |
21.05. / 23:30 |
-1,500 |
-1,16% |
128,580 |
128,700 |
127,500 |
89.779,00 |
|
|
Paychex |
868284 |
125,900 |
21.05. / 23:24 |
+0,330 |
+0,26% |
120,010 |
126,210 |
125,900 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
128,850 |
21.05. / 23:26 |
+0,550 |
+0,43% |
128,030 |
129,280 |
128,850 |
135,00 |
|
|
DexCom |
A0D9T1 |
130,840 |
21.05. / 22:59 |
+0,150 |
+0,11% |
129,500 |
132,990 |
130,840 |
321,00 |
|
|
Ross Stores |
870053 |
132,300 |
21.05. / 23:16 |
+0,780 |
+0,59% |
131,000 |
135,040 |
132,300 |
481,00 |
|
|
Moderna |
A2N9D9 |
143,690 |
21.05. / 23:26 |
+2,680 |
+1,90% |
142,700 |
143,280 |
143,690 |
3.317,00 |
|
|
Airbnb |
A2QG35 |
144,100 |
21.05. / 23:26 |
-2,270 |
-1,55% |
144,050 |
144,280 |
144,100 |
3.350,00 |
|
|
PDD Holdings |
A2JRK6 |
145,450 |
21.05. / 23:29 |
-1,320 |
-0,90% |
155,510 |
155,970 |
145,450 |
4,93 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,420 |
21.05. / 22:59 |
+0,520 |
+0,34% |
150,500 |
151,990 |
151,420 |
65,00 |
|
|
Advanced Micro Devices |
863186 |
164,660 |
21.05. / 23:30 |
-1,670 |
-1,00% |
165,330 |
165,430 |
164,660 |
176.522,00 |
|
|
T-Mobile US |
A1T7LU |
164,360 |
21.05. / 23:24 |
+0,460 |
+0,28% |
163,530 |
164,900 |
164,360 |
701,00 |
|
|
Zscaler |
A2JF28 |
176,980 |
21.05. / 23:30 |
-3,620 |
-2,00% |
173,380 |
174,000 |
176,980 |
10.447,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
175,460 |
21.05. / 23:24 |
-3,510 |
-1,96% |
166,700 |
176,500 |
175,460 |
429,00 |
|
|
Tesla |
A1CX3T |
186,600 |
21.05. / 23:31 |
+11,650 |
+6,66% |
183,030 |
183,080 |
186,600 |
1,26 Mio. |
|
|
Alphabet |
A14Y6F |
177,850 |
21.05. / 23:30 |
+0,930 |
+0,53% |
177,100 |
177,250 |
177,850 |
85.574,00 |
|
|
Alphabet |
A14Y6H |
179,540 |
21.05. / 23:29 |
+1,080 |
+0,61% |
178,900 |
179,210 |
179,540 |
58.891,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,050 |
21.05. / 23:04 |
-1,790 |
-1,00% |
178,050 |
179,830 |
178,050 |
243,00 |
|
|
PepsiCo |
851995 |
181,080 |
21.05. / 23:24 |
+0,770 |
+0,43% |
180,550 |
181,080 |
181,080 |
1.365,00 |
|
|
Amazon.com |
906866 |
183,150 |
21.05. / 23:31 |
-0,390 |
-0,21% |
183,000 |
183,100 |
183,150 |
75.178,00 |
|
|
Apple |
865985 |
192,350 |
21.05. / 23:30 |
+1,310 |
+0,69% |
192,150 |
192,220 |
192,350 |
115.094,00 |
|
|
QUALCOMM |
883121 |
200,850 |
21.05. / 23:30 |
+3,090 |
+1,56% |
202,240 |
202,400 |
200,850 |
36.507,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,560 |
21.05. / 23:26 |
-1,270 |
-0,64% |
194,700 |
198,000 |
196,560 |
240,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,010 |
21.05. / 23:02 |
-0,190 |
-0,10% |
200,630 |
200,800 |
199,010 |
35.229,00 |
|
|
Honeywell International |
870153 |
203,510 |
21.05. / 23:24 |
-1,110 |
-0,54% |
203,060 |
205,700 |
203,510 |
58,00 |
|
|
Analog Devices |
862485 |
216,640 |
21.05. / 23:24 |
-0,840 |
-0,39% |
229,000 |
230,220 |
216,640 |
52.262,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,590 |
21.05. / 23:05 |
+7,520 |
+3,50% |
221,000 |
223,310 |
222,590 |
2.484,00 |
|
|
Applied Materials |
865177 |
219,800 |
21.05. / 23:28 |
-0,150 |
-0,07% |
220,400 |
221,010 |
219,800 |
5.340,00 |
|
|
Autodesk |
869964 |
220,280 |
21.05. / 23:13 |
-1,120 |
-0,51% |
218,960 |
221,350 |
220,280 |
62,00 |
|
|
Biogen |
789617 |
227,690 |
21.05. / 22:30 |
-3,890 |
-1,68% |
226,710 |
228,350 |
227,690 |
15,00 |
|
|
CDW Corp |
A1W0KL |
230,380 |
21.05. / 23:26 |
+2,140 |
+0,94% |
226,950 |
230,990 |
230,380 |
16,00 |
|
|
Marriott International |
913070 |
238,280 |
21.05. / 23:24 |
-2,050 |
-0,85% |
236,630 |
241,760 |
238,280 |
31,00 |
|
|
Verisk Analytics |
A0YA2M |
251,500 |
21.05. / 22:12 |
-0,910 |
-0,36% |
133,010 |
402,400 |
251,500 |
607.269,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
252,140 |
21.05. / 23:24 |
+0,360 |
+0,14% |
249,000 |
254,000 |
252,140 |
33,00 |
|
|
Workday |
A1J39P |
258,860 |
21.05. / 23:24 |
-0,640 |
-0,25% |
256,540 |
260,500 |
258,860 |
255,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,420 |
21.05. / 23:30 |
+0,850 |
+0,31% |
278,270 |
287,000 |
274,420 |
2.565,00 |
|
|
Charter Communications |
A2AJX9 |
275,110 |
21.05. / 23:00 |
+0,270 |
+0,10% |
264,000 |
277,240 |
275,110 |
18,00 |
|
|
Cadence Design Systems |
873567 |
290,100 |
21.05. / 22:03 |
-2,370 |
-0,81% |
290,180 |
294,000 |
290,100 |
1.944,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,660 |
21.05. / 23:30 |
-12,110 |
-3,74% |
310,800 |
311,000 |
311,660 |
12.141,00 |
|
|
Amgen |
867900 |
314,850 |
21.05. / 23:10 |
+0,310 |
+0,10% |
312,550 |
316,900 |
314,850 |
80,00 |
|
|
lululemon athletica |
A0MXBY |
322,980 |
21.05. / 23:31 |
-4,090 |
-1,25% |
311,000 |
311,800 |
322,980 |
50.048,00 |
|
|
ANSYS |
901492 |
326,790 |
21.05. / 22:05 |
-1,800 |
-0,55% |
325,990 |
334,800 |
326,790 |
7,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,320 |
21.05. / 23:21 |
+0,570 |
+0,16% |
348,180 |
348,500 |
349,320 |
2.217,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
365,260 |
21.05. / 23:24 |
-2,750 |
-0,75% |
360,000 |
369,990 |
365,260 |
36,00 |
|
|
Intuitive Surgical |
888024 |
402,110 |
21.05. / 23:24 |
+2,080 |
+0,52% |
386,110 |
403,930 |
402,110 |
174,00 |
|
|
Microsoft Corp |
870747 |
429,040 |
21.05. / 23:31 |
+3,700 |
+0,87% |
429,420 |
429,550 |
429,040 |
58.464,00 |
|
|
Vertex Pharmaceuticals |
882807 |
442,000 |
21.05. / 23:25 |
-3,870 |
-0,87% |
435,000 |
450,000 |
442,000 |
55,00 |
|
|
Meta Platforms |
A1JWVX |
464,630 |
21.05. / 23:30 |
-4,210 |
-0,90% |
465,590 |
466,000 |
464,630 |
46.634,00 |
|
|
Adobe |
871981 |
481,850 |
21.05. / 23:14 |
-2,840 |
-0,59% |
480,000 |
482,300 |
481,850 |
843,00 |
|
|
IDEXX Laboratories |
888210 |
518,440 |
21.05. / 23:13 |
-11,630 |
-2,19% |
480,000 |
536,000 |
518,440 |
677,00 |
|
|
Roper Technologies |
883563 |
541,400 |
21.05. / 22:02 |
-4,970 |
-0,91% |
528,000 |
547,000 |
541,400 |
11,00 |
|
|
Synopsys |
883703 |
571,530 |
21.05. / 23:17 |
-2,850 |
-0,50% |
555,070 |
578,000 |
571,530 |
401,00 |
|
|
Netflix |
552484 |
650,610 |
21.05. / 23:30 |
+9,790 |
+1,53% |
649,000 |
649,960 |
650,610 |
4.960,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
667,820 |
21.05. / 23:30 |
-2,330 |
-0,35% |
655,000 |
677,760 |
667,820 |
45,00 |
|
|
Cintas Corp |
880205 |
699,950 |
21.05. / 23:24 |
+2,490 |
+0,36% |
648,650 |
1.112,920 |
699,950 |
276.364,00 |
|
|
KLA Corp |
865884 |
765,140 |
21.05. / 23:27 |
-7,660 |
-0,99% |
759,010 |
790,000 |
765,140 |
322,00 |
|
|
Costco Wholesale Corp |
888351 |
800,930 |
21.05. / 23:27 |
+7,930 |
+1,00% |
796,000 |
798,000 |
800,930 |
1.831,00 |
|
|
ASML Holding NV |
A1J85V |
925,270 |
21.05. / 23:14 |
-15,040 |
-1,60% |
930,850 |
931,480 |
925,270 |
5.076,00 |
|
|
NVIDIA Corp |
918422 |
953,860 |
21.05. / 23:31 |
+6,060 |
+0,64% |
953,700 |
953,900 |
953,860 |
453.222,00 |
|
|
Lam Research Corp |
869686 |
964,000 |
21.05. / 23:30 |
+21,960 |
+2,33% |
966,510 |
972,670 |
964,000 |
2.702,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,950 |
21.05. / 23:06 |
+6,680 |
+0,68% |
980,000 |
1.000,000 |
993,950 |
6,00 |
|
|
O'Reilly Automotive |
A1H5JY |
995,590 |
21.05. / 22:02 |
+0,260 |
+0,03% |
990,000 |
1.050,000 |
995,590 |
13,00 |
|
|
Broadcom |
A2JG9Z |
1.399,200 |
21.05. / 23:26 |
-14,830 |
-1,05% |
1.395,000 |
1.407,980 |
1.399,200 |
2.658,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.772,070 |
21.05. / 23:27 |
-15,660 |
-0,88% |
1.745,000 |
1.795,000 |
1.772,070 |
57,00 |
|
|
Booking Holdings |
A2JEXP |
3.822,340 |
21.05. / 23:27 |
+53,720 |
+1,43% |
3.804,100 |
3.844,000 |
3.822,340 |
31,00 |
|