| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.541,54 |
02.05. |
+222,99 |
+1,29% |
- |
- |
17.541,54 |
0,00 |
|
|
Adobe |
871981 |
476,570 |
02.05. / 23:29 |
+7,330 |
+1,56% |
478,100 |
482,200 |
476,570 |
8.499,00 |
|
|
Advanced Micro Devices |
863186 |
146,160 |
02.05. / 23:31 |
+1,890 |
+1,31% |
147,730 |
147,880 |
146,160 |
555.351,00 |
|
|
Airbnb |
A2QG35 |
158,330 |
02.05. / 23:31 |
+2,180 |
+1,40% |
160,250 |
160,950 |
158,330 |
12.260,00 |
|
|
Alphabet |
A14Y6F |
166,620 |
02.05. / 23:30 |
+2,840 |
+1,73% |
168,360 |
168,480 |
166,620 |
299.736,00 |
|
|
Alphabet |
A14Y6H |
168,460 |
02.05. / 23:30 |
+2,890 |
+1,75% |
170,100 |
170,250 |
168,460 |
237.222,00 |
|
|
Amazon.com |
906866 |
184,720 |
02.05. / 23:31 |
+5,720 |
+3,20% |
186,400 |
186,500 |
184,720 |
677.374,00 |
|
|
American Electric Power Compan |
850222 |
88,250 |
02.05. / 23:28 |
+0,100 |
+0,11% |
88,800 |
89,300 |
88,250 |
2.383,00 |
|
|
Amgen |
867900 |
278,390 |
02.05. / 23:31 |
+1,011 |
+0,36% |
312,500 |
313,950 |
278,390 |
230.929,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
196,490 |
02.05. / 23:22 |
+2,650 |
+1,37% |
197,850 |
200,000 |
196,490 |
438,00 |
|
|
ANSYS |
901492 |
314,530 |
02.05. / 23:23 |
-6,950 |
-2,16% |
313,500 |
339,990 |
314,530 |
170,00 |
|
|
Apple |
865985 |
173,030 |
02.05. / 23:31 |
+3,880 |
+2,29% |
185,510 |
185,650 |
173,030 |
3,86 Mio. |
|
|
Applied Materials |
865177 |
197,910 |
02.05. / 23:27 |
+3,930 |
+2,03% |
201,380 |
202,870 |
197,910 |
11.882,00 |
|
|
ASML Holding NV |
A1J85V |
870,280 |
02.05. / 23:27 |
+18,135 |
+2,13% |
894,070 |
894,960 |
870,280 |
14.127,00 |
|
|
AstraZeneca PLC |
886715 |
75,800 |
02.05. / 23:28 |
-0,600 |
-0,79% |
76,630 |
76,650 |
75,800 |
56.726,00 |
|
|
Atlassian Corp |
A3DUN5 |
183,550 |
02.05. / 23:28 |
+10,780 |
+6,24% |
185,520 |
187,000 |
183,550 |
1.072,00 |
|
|
Autodesk |
869964 |
209,950 |
02.05. / 23:30 |
-0,775 |
-0,37% |
213,040 |
213,920 |
209,950 |
1.899,00 |
|
|
Automatic Data Processing |
850347 |
242,030 |
02.05. / 23:28 |
-5,290 |
-2,14% |
241,720 |
247,530 |
242,030 |
270,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,930 |
02.05. / 23:28 |
+0,050 |
+0,16% |
31,740 |
31,850 |
31,930 |
695,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
213,510 |
02.05. / 23:30 |
-2,620 |
-1,21% |
213,630 |
215,580 |
213,510 |
367,00 |
|
|
Booking Holdings |
A2JEXP |
3.472,910 |
02.05. / 23:31 |
+72,160 |
+2,11% |
3.595,500 |
3.630,000 |
3.472,910 |
2.717,00 |
|
|
Broadcom |
A2JG9Z |
1.238,180 |
02.05. / 23:30 |
-4,680 |
-0,38% |
1.260,210 |
1.264,000 |
1.238,570 |
12.803,00 |
|
|
Cadence Design Systems |
873567 |
276,440 |
02.05. / 23:26 |
+1,910 |
+0,70% |
277,500 |
281,490 |
276,440 |
1.363,00 |
|
|
CDW Corp |
A1W0KL |
218,410 |
02.05. / 23:18 |
+3,920 |
+1,83% |
210,250 |
229,990 |
218,410 |
75,00 |
|
|
Charter Communications |
A2AJX9 |
261,960 |
02.05. / 23:30 |
+2,260 |
+0,87% |
259,570 |
266,580 |
262,000 |
570,00 |
|
|
Cintas Corp |
880205 |
662,290 |
02.05. / 23:11 |
-1,240 |
-0,19% |
621,220 |
700,000 |
662,290 |
34,00 |
|
|
Cisco Systems |
878841 |
46,790 |
02.05. / 23:30 |
-0,030 |
-0,06% |
46,810 |
46,900 |
46,790 |
46.945,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,530 |
02.05. / 23:25 |
-0,030 |
-0,04% |
71,710 |
72,080 |
71,530 |
583,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,270 |
02.05. / 23:28 |
+0,880 |
+1,35% |
65,510 |
67,780 |
66,270 |
418,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,360 |
02.05. / 23:28 |
+0,160 |
+0,42% |
38,340 |
38,500 |
38,360 |
8.955,00 |
|
|
Constellation Energy Corp |
A3DCXB |
186,180 |
02.05. / 23:22 |
+1,600 |
+0,87% |
187,510 |
188,050 |
186,180 |
1.552,00 |
|
|
Copart |
893807 |
54,400 |
02.05. / 23:30 |
-0,040 |
-0,07% |
54,800 |
55,590 |
54,400 |
216,00 |
|
|
CoStar Group |
922134 |
89,760 |
02.05. / 23:28 |
-0,630 |
-0,70% |
90,400 |
93,170 |
89,760 |
482,00 |
|
|
Costco Wholesale Corp |
888351 |
732,440 |
02.05. / 23:22 |
+10,380 |
+1,44% |
734,700 |
736,200 |
732,440 |
7.246,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
303,540 |
02.05. / 23:29 |
+8,100 |
+2,74% |
304,200 |
304,600 |
303,540 |
16.089,00 |
|
|
CSX Corp |
865857 |
33,570 |
02.05. / 23:28 |
+0,387 |
+1,17% |
33,750 |
33,970 |
33,570 |
2.991,00 |
|
|
Datadog |
A2PSFR |
125,460 |
02.05. / 23:25 |
-0,960 |
-0,76% |
127,000 |
127,360 |
125,460 |
21.872,00 |
|
|
DexCom |
A0D9T1 |
126,650 |
02.05. / 23:28 |
+0,740 |
+0,59% |
127,070 |
128,740 |
126,650 |
723,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,630 |
02.05. / 23:28 |
+1,620 |
+0,83% |
197,040 |
200,940 |
197,630 |
1.178,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
119,780 |
02.05. / 23:28 |
+1,220 |
+1,03% |
117,380 |
121,720 |
119,780 |
494,00 |
|
|
DoorDash |
A2QHEA |
114,310 |
02.05. / 23:23 |
-13,175 |
-10,34% |
115,430 |
116,000 |
114,310 |
19.589,00 |
|
|
Electronic Arts |
878372 |
128,500 |
02.05. / 23:25 |
+0,320 |
+0,25% |
128,590 |
129,850 |
128,500 |
690,00 |
|
|
Exelon Corp |
852011 |
37,890 |
02.05. / 23:25 |
+0,040 |
+0,11% |
37,980 |
38,430 |
37,890 |
10.626,00 |
|
|
Fastenal Company |
887891 |
68,090 |
02.05. / 23:22 |
-0,090 |
-0,13% |
68,230 |
68,770 |
68,090 |
1.045,00 |
|
|
Fortinet |
A0YEFE |
65,200 |
02.05. / 23:31 |
+1,710 |
+2,69% |
59,900 |
59,990 |
65,200 |
186.434,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,830 |
02.05. / 23:26 |
-0,480 |
-0,61% |
78,610 |
78,850 |
77,830 |
860,00 |
|
|
Gilead Sciences |
885823 |
65,330 |
02.05. / 23:30 |
-0,180 |
-0,27% |
65,600 |
65,720 |
65,330 |
6.448,00 |
|
|
GlobalFoundries |
A3C6AF |
48,280 |
02.05. / 23:25 |
+1,270 |
+2,70% |
48,800 |
49,040 |
48,280 |
3.854,00 |
|
|
Honeywell International |
870153 |
193,640 |
02.05. / 23:28 |
-1,690 |
-0,87% |
193,160 |
195,030 |
193,640 |
1.678,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
475,820 |
02.05. / 23:10 |
+8,160 |
+1,74% |
451,000 |
503,990 |
475,820 |
447,00 |
|
|
Illumina |
927079 |
123,990 |
02.05. / 23:30 |
-0,690 |
-0,55% |
124,000 |
125,750 |
123,990 |
3.008,00 |
|
|
Intel Corp |
855681 |
30,510 |
02.05. / 23:30 |
+0,145 |
+0,48% |
30,850 |
30,870 |
30,510 |
462.131,00 |
|
|
Intuit |
886053 |
614,040 |
02.05. / 23:28 |
-1,160 |
-0,19% |
616,850 |
628,360 |
614,040 |
1.145,00 |
|
|
Intuitive Surgical |
888024 |
377,650 |
02.05. / 23:22 |
+5,950 |
+1,60% |
380,000 |
383,100 |
377,650 |
883,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,560 |
02.05. / 23:23 |
+0,205 |
+0,61% |
33,390 |
33,880 |
33,560 |
113,00 |
|
|
KLA Corp |
865884 |
682,050 |
02.05. / 23:23 |
+16,350 |
+2,45% |
684,240 |
698,780 |
682,050 |
715,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,720 |
02.05. / 23:22 |
+0,410 |
+1,13% |
36,670 |
36,870 |
36,720 |
2.195,00 |
|
|
Lam Research Corp |
869686 |
883,680 |
02.05. / 23:22 |
+15,800 |
+1,82% |
895,030 |
903,000 |
883,680 |
1.199,00 |
|
|
lululemon athletica |
A0MXBY |
350,800 |
02.05. / 23:31 |
-3,500 |
-0,99% |
353,500 |
354,500 |
350,800 |
5.316,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
235,560 |
02.05. / 23:22 |
+1,760 |
+0,75% |
236,980 |
237,750 |
235,560 |
3.212,00 |
|
|
Marvell Technology |
A3CNLD |
66,670 |
02.05. / 23:29 |
+2,870 |
+4,50% |
68,700 |
68,990 |
66,670 |
80.476,00 |
|
|
MercadoLibre |
A0MYNP |
1.505,990 |
02.05. / 23:24 |
+48,900 |
+3,36% |
1.575,000 |
1.604,950 |
1.505,990 |
7.993,00 |
|
|
Meta Platforms |
A1JWVX |
441,680 |
02.05. / 23:31 |
+2,490 |
+0,57% |
445,000 |
445,370 |
441,680 |
200.144,00 |
|
|
Microchip Technology |
886105 |
89,470 |
02.05. / 23:30 |
+0,680 |
+0,77% |
90,820 |
91,150 |
89,460 |
450,00 |
|
|
Micron Technology |
869020 |
112,330 |
02.05. / 23:29 |
+2,650 |
+2,42% |
114,500 |
114,600 |
112,330 |
192.017,00 |
|
|
Microsoft Corp |
870747 |
397,840 |
02.05. / 23:31 |
+3,000 |
+0,76% |
401,640 |
401,980 |
397,840 |
190.935,00 |
|
|
Moderna |
A2N9D9 |
125,590 |
02.05. / 23:31 |
+14,170 |
+12,71% |
124,600 |
125,100 |
125,590 |
28.906,00 |
|
|
Mondelez International |
A1J4U0 |
70,500 |
02.05. / 23:28 |
-0,190 |
-0,27% |
70,610 |
71,110 |
70,500 |
2.449,00 |
|
|
MongoDB |
A2DYB1 |
363,170 |
02.05. / 23:13 |
-10,170 |
-2,72% |
367,000 |
375,000 |
363,170 |
2.315,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,390 |
02.05. / 23:29 |
-0,150 |
-0,28% |
54,870 |
55,350 |
53,390 |
32.188,00 |
|
|
Netflix |
552484 |
565,150 |
02.05. / 23:28 |
+13,750 |
+2,49% |
567,000 |
568,700 |
565,150 |
19.029,00 |
|
|
NVIDIA Corp |
918422 |
858,170 |
02.05. / 23:31 |
+27,700 |
+3,34% |
874,720 |
874,990 |
858,170 |
1,06 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
254,260 |
02.05. / 23:22 |
+4,870 |
+1,95% |
255,330 |
262,850 |
254,260 |
2.750,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,230 |
02.05. / 23:10 |
+1,110 |
+0,11% |
975,000 |
1.077,200 |
1.006,230 |
102,00 |
|
|
Old Dominion Freight Line |
923655 |
183,400 |
02.05. / 23:22 |
+0,980 |
+0,54% |
184,510 |
193,420 |
183,400 |
567,00 |
|
|
ON Semiconductor Corp |
930124 |
70,010 |
02.05. / 23:23 |
+1,040 |
+1,51% |
71,030 |
71,710 |
70,010 |
11.275,00 |
|
|
PACCAR |
861114 |
106,460 |
02.05. / 23:22 |
+0,130 |
+0,12% |
106,120 |
108,080 |
106,460 |
1.626,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,320 |
02.05. / 23:31 |
+7,980 |
+2,78% |
291,050 |
291,990 |
295,320 |
39.837,00 |
|
|
Paychex |
868284 |
118,440 |
02.05. / 23:22 |
-0,970 |
-0,81% |
118,690 |
124,000 |
118,450 |
514,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
66,980 |
02.05. / 23:28 |
+0,830 |
+1,25% |
67,690 |
67,810 |
66,980 |
107.249,00 |
|
|
PDD Holdings |
A2JRK6 |
137,540 |
02.05. / 23:29 |
+13,070 |
+10,50% |
137,350 |
137,700 |
137,540 |
146.341,00 |
|
|
PepsiCo |
851995 |
175,450 |
02.05. / 23:24 |
+0,310 |
+0,18% |
174,960 |
175,680 |
175,450 |
4.229,00 |
|
|
QUALCOMM |
883121 |
180,100 |
02.05. / 23:29 |
+16,120 |
+9,82% |
183,000 |
183,200 |
180,100 |
127.841,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
937,610 |
02.05. / 23:15 |
+34,130 |
+3,78% |
866,000 |
940,000 |
937,610 |
148,00 |
|
|
Roper Technologies |
883563 |
510,550 |
02.05. / 23:22 |
-4,210 |
-0,82% |
509,510 |
554,000 |
510,820 |
372,00 |
|
|
Ross Stores |
870053 |
127,680 |
02.05. / 23:25 |
-0,150 |
-0,12% |
125,770 |
129,000 |
127,680 |
1.553,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
02.05. / 23:29 |
+0,005 |
+0,16% |
3,070 |
3,080 |
3,050 |
59.467,00 |
|
|
Starbucks Corp |
884437 |
74,930 |
02.05. / 23:30 |
+0,490 |
+0,66% |
75,390 |
75,430 |
74,930 |
132.572,00 |
|
|
Synopsys |
883703 |
523,380 |
02.05. / 23:23 |
+1,200 |
+0,23% |
525,250 |
533,000 |
523,380 |
947,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,910 |
02.05. / 23:28 |
-0,560 |
-0,34% |
164,800 |
165,250 |
164,910 |
1.265,00 |
|
|
Take-Two Interactive Software |
914508 |
143,060 |
02.05. / 23:23 |
+0,320 |
+0,22% |
143,360 |
144,770 |
143,070 |
253,00 |
|
|
Tesla |
A1CX3T |
180,020 |
02.05. / 23:31 |
+0,030 |
+0,02% |
181,900 |
182,000 |
180,010 |
1,43 Mio. |
|
|
Texas Instruments |
852654 |
175,800 |
02.05. / 23:30 |
+0,600 |
+0,34% |
176,960 |
178,400 |
175,800 |
3.225,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,120 |
02.05. / 23:25 |
+2,710 |
+3,17% |
89,610 |
89,900 |
88,120 |
13.264,00 |
|
|
Verisk Analytics |
A0YA2M |
233,760 |
02.05. / 23:22 |
+1,030 |
+0,44% |
93,510 |
236,290 |
233,760 |
81,00 |
|
|
Vertex Pharmaceuticals |
882807 |
400,160 |
02.05. / 23:22 |
-1,980 |
-0,49% |
399,500 |
405,000 |
400,160 |
511,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,530 |
02.05. / 23:29 |
+0,195 |
+1,12% |
17,550 |
17,680 |
17,530 |
30.795,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,950 |
02.05. / 23:29 |
+0,327 |
+4,30% |
7,970 |
7,980 |
7,950 |
230.416,00 |
|
|
Workday |
A1J39P |
250,850 |
02.05. / 23:22 |
+5,890 |
+2,40% |
251,020 |
256,500 |
250,850 |
1.911,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,790 |
02.05. / 23:28 |
±0,000 |
±0,00% |
53,310 |
54,350 |
53,790 |
2.423,00 |
|
|
Zscaler |
A2JF28 |
176,370 |
02.05. / 23:30 |
+4,045 |
+2,35% |
176,000 |
176,900 |
176,370 |
8.650,00 |
|