| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.093,57 |
06.05. |
+202,77 |
+1,13% |
- |
- |
18.093,57 |
0,00 |
|
|
Tesla |
A1CX3T |
184,760 |
06.05. / 23:31 |
+3,570 |
+1,97% |
184,360 |
184,450 |
184,760 |
84,39 Mio. |
|
|
Apple |
865985 |
181,710 |
06.05. / 23:30 |
-1,680 |
-0,92% |
182,890 |
182,900 |
181,710 |
78,57 Mio. |
|
|
Advanced Micro Devices |
863186 |
155,780 |
06.05. / 23:29 |
+5,190 |
+3,45% |
154,900 |
154,950 |
155,780 |
44,62 Mio. |
|
|
NVIDIA Corp |
918422 |
921,400 |
06.05. / 23:31 |
+33,720 |
+3,80% |
914,920 |
915,450 |
921,400 |
37,62 Mio. |
|
|
Intel Corp |
855681 |
30,970 |
06.05. / 23:31 |
+0,090 |
+0,29% |
30,920 |
30,950 |
30,970 |
36,19 Mio. |
|
|
Amazon.com |
906866 |
188,700 |
06.05. / 23:31 |
+2,450 |
+1,32% |
188,500 |
188,600 |
188,700 |
34,73 Mio. |
|
|
Comcast Corp |
157484 |
38,490 |
06.05. / 23:30 |
-0,200 |
-0,52% |
38,490 |
38,700 |
38,490 |
32,17 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,960 |
06.05. / 23:31 |
-0,010 |
-0,13% |
7,970 |
7,980 |
7,960 |
29,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
120,130 |
06.05. / 23:30 |
+5,470 |
+4,77% |
119,900 |
120,280 |
120,130 |
22,54 Mio. |
|
|
Alphabet |
A14Y6F |
168,100 |
06.05. / 23:29 |
+0,860 |
+0,51% |
167,850 |
167,970 |
168,100 |
21,87 Mio. |
|
|
Starbucks Corp |
884437 |
72,900 |
06.05. / 23:31 |
-0,210 |
-0,29% |
72,950 |
73,040 |
72,900 |
18,63 Mio. |
|
|
Microsoft Corp |
870747 |
413,540 |
06.05. / 23:30 |
+6,880 |
+1,69% |
412,600 |
413,000 |
413,540 |
17,00 Mio. |
|
|
Alphabet |
A14Y6H |
169,830 |
06.05. / 23:29 |
+0,840 |
+0,50% |
169,580 |
169,800 |
169,830 |
15,15 Mio. |
|
|
Meta Platforms |
A1JWVX |
465,680 |
06.05. / 23:31 |
+13,810 |
+3,06% |
464,410 |
465,000 |
465,680 |
15,09 Mio. |
|
|
Fortinet |
A0YEFE |
58,810 |
06.05. / 23:25 |
-0,070 |
-0,12% |
58,700 |
58,810 |
58,810 |
14,47 Mio. |
|
|
Cisco Systems |
878841 |
47,110 |
06.05. / 23:26 |
-0,025 |
-0,05% |
47,100 |
47,180 |
47,110 |
14,16 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,180 |
06.05. / 23:29 |
+0,055 |
+1,76% |
3,160 |
3,180 |
3,180 |
11,82 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,260 |
06.05. / 23:29 |
-0,550 |
-3,09% |
17,300 |
17,320 |
17,260 |
11,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
65,610 |
06.05. / 23:29 |
-0,090 |
-0,14% |
65,500 |
65,610 |
65,610 |
11,26 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,220 |
06.05. / 23:17 |
-0,780 |
-1,42% |
53,510 |
54,660 |
54,220 |
10,09 Mio. |
|
|
CSX Corp |
865857 |
33,680 |
06.05. / 23:31 |
-0,180 |
-0,53% |
33,500 |
33,890 |
33,680 |
8,99 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,740 |
06.05. / 23:29 |
-0,610 |
-1,68% |
35,750 |
35,760 |
35,740 |
8,57 Mio. |
|
|
PDD Holdings |
A2JRK6 |
138,640 |
06.05. / 23:27 |
-1,540 |
-1,10% |
137,110 |
137,710 |
138,640 |
7,98 Mio. |
|
|
Microchip Technology |
886105 |
93,760 |
06.05. / 23:30 |
+2,400 |
+2,63% |
89,380 |
90,000 |
93,760 |
7,24 Mio. |
|
|
Gilead Sciences |
885823 |
65,540 |
06.05. / 23:29 |
+0,770 |
+1,19% |
65,000 |
65,450 |
65,540 |
7,19 Mio. |
|
|
Marvell Technology |
A3CNLD |
69,820 |
06.05. / 23:29 |
+1,360 |
+1,99% |
69,360 |
69,610 |
69,820 |
7,02 Mio. |
|
|
QUALCOMM |
883121 |
181,850 |
06.05. / 23:29 |
+2,210 |
+1,23% |
181,460 |
182,000 |
181,850 |
6,98 Mio. |
|
|
AstraZeneca PLC |
886715 |
75,760 |
06.05. / 23:13 |
-0,570 |
-0,75% |
75,770 |
76,050 |
75,760 |
6,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
69,670 |
06.05. / 23:20 |
-0,700 |
-0,99% |
69,460 |
69,750 |
69,670 |
6,05 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,370 |
06.05. / 23:27 |
-2,220 |
-1,35% |
161,860 |
162,500 |
162,370 |
6,02 Mio. |
|
|
Exelon Corp |
852011 |
37,550 |
06.05. / 22:57 |
+0,130 |
+0,35% |
37,570 |
37,700 |
37,550 |
5,85 Mio. |
|
|
Datadog |
A2PSFR |
126,970 |
06.05. / 23:30 |
+2,690 |
+2,16% |
127,250 |
127,960 |
126,970 |
5,72 Mio. |
|
|
Mondelez International |
A1J4U0 |
69,930 |
06.05. / 23:31 |
+0,030 |
+0,04% |
69,660 |
70,150 |
69,930 |
5,65 Mio. |
|
|
Fastenal Company |
887891 |
66,740 |
06.05. / 23:17 |
-1,700 |
-2,48% |
66,050 |
67,450 |
66,740 |
5,40 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,560 |
06.05. / 22:47 |
-0,270 |
-0,80% |
33,020 |
33,900 |
33,560 |
5,03 Mio. |
|
|
Xcel Energy |
855009 |
54,360 |
06.05. / 23:31 |
+0,130 |
+0,24% |
54,000 |
54,300 |
54,360 |
4,82 Mio. |
|
|
Amgen |
867900 |
299,480 |
06.05. / 23:31 |
-11,740 |
-3,77% |
299,000 |
299,740 |
299,480 |
4,72 Mio. |
|
|
Texas Instruments |
852654 |
181,670 |
06.05. / 23:22 |
+2,900 |
+1,62% |
181,000 |
181,450 |
181,670 |
4,13 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
122,130 |
06.05. / 23:29 |
-2,860 |
-2,29% |
121,810 |
121,950 |
122,130 |
3,95 Mio. |
|
|
DoorDash |
A2QHEA |
117,590 |
06.05. / 23:24 |
+3,780 |
+3,32% |
117,000 |
117,500 |
117,590 |
3,94 Mio. |
|
|
Netflix |
552484 |
596,970 |
06.05. / 23:29 |
+17,800 |
+3,07% |
596,970 |
597,740 |
596,970 |
3,69 Mio. |
|
|
Applied Materials |
865177 |
208,860 |
06.05. / 23:23 |
+4,770 |
+2,34% |
207,520 |
209,000 |
208,860 |
3,64 Mio. |
|
|
PepsiCo |
851995 |
175,820 |
06.05. / 22:59 |
-0,340 |
-0,19% |
175,350 |
175,990 |
175,820 |
3,58 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
91,360 |
06.05. / 23:30 |
+2,850 |
+3,22% |
91,100 |
91,500 |
91,360 |
3,56 Mio. |
|
|
Copart |
893807 |
55,740 |
06.05. / 23:31 |
+0,540 |
+0,98% |
55,250 |
55,990 |
55,740 |
3,21 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,000 |
06.05. / 23:30 |
+0,070 |
+0,22% |
32,020 |
32,250 |
32,000 |
3,13 Mio. |
|
|
Airbnb |
A2QG35 |
162,000 |
06.05. / 23:15 |
+2,290 |
+1,43% |
161,520 |
162,200 |
162,000 |
2,91 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,810 |
06.05. / 23:17 |
+7,600 |
+2,45% |
313,500 |
318,100 |
317,810 |
2,90 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
300,570 |
06.05. / 23:30 |
+4,360 |
+1,47% |
300,000 |
300,500 |
300,570 |
2,89 Mio. |
|
|
Workday |
A1J39P |
249,910 |
06.05. / 23:31 |
-5,780 |
-2,26% |
249,210 |
250,500 |
249,910 |
2,88 Mio. |
|
|
Ross Stores |
870053 |
132,480 |
06.05. / 23:31 |
+1,640 |
+1,25% |
132,090 |
132,920 |
132,480 |
2,80 Mio. |
|
|
PACCAR |
861114 |
105,150 |
06.05. / 23:30 |
+0,380 |
+0,36% |
102,100 |
106,250 |
105,150 |
2,78 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
197,700 |
06.05. / 23:29 |
+2,840 |
+1,46% |
197,900 |
198,260 |
197,700 |
2,71 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,800 |
06.05. / 23:30 |
+0,330 |
+0,42% |
78,900 |
80,000 |
79,800 |
2,39 Mio. |
|
|
American Electric Power Compan |
850222 |
88,810 |
06.05. / 23:21 |
+0,210 |
+0,24% |
88,030 |
88,650 |
88,810 |
2,35 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,420 |
06.05. / 22:37 |
+0,170 |
+0,26% |
66,000 |
66,900 |
66,420 |
2,34 Mio. |
|
|
Honeywell International |
870153 |
195,000 |
06.05. / 23:06 |
-0,810 |
-0,41% |
193,600 |
194,900 |
195,000 |
2,26 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,630 |
06.05. / 23:22 |
+1,780 |
+0,69% |
258,750 |
259,880 |
259,630 |
2,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
203,320 |
06.05. / 23:30 |
+3,750 |
+1,88% |
201,500 |
204,650 |
203,320 |
2,17 Mio. |
|
|
Adobe |
871981 |
493,590 |
06.05. / 23:25 |
+7,570 |
+1,56% |
493,070 |
494,600 |
493,590 |
2,10 Mio. |
|
|
Old Dominion Freight Line |
923655 |
180,180 |
06.05. / 23:04 |
-4,880 |
-2,64% |
178,500 |
180,060 |
180,180 |
2,07 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,730 |
06.05. / 22:50 |
+0,530 |
+1,08% |
50,030 |
50,210 |
49,730 |
2,05 Mio. |
|
|
DexCom |
A0D9T1 |
129,650 |
06.05. / 23:09 |
+1,280 |
+1,00% |
129,040 |
129,770 |
129,650 |
1,86 Mio. |
|
|
Illumina |
927079 |
118,980 |
06.05. / 22:08 |
+1,020 |
+0,86% |
118,000 |
119,100 |
118,980 |
1,80 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
204,190 |
06.05. / 23:22 |
+2,690 |
+1,33% |
204,000 |
205,950 |
204,190 |
1,79 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,180 |
06.05. / 23:31 |
-0,570 |
-0,47% |
119,760 |
120,400 |
120,180 |
1,78 Mio. |
|
|
Costco Wholesale Corp |
888351 |
756,450 |
06.05. / 23:22 |
+12,550 |
+1,69% |
755,500 |
756,140 |
756,450 |
1,77 Mio. |
|
|
Electronic Arts |
878372 |
130,560 |
06.05. / 23:17 |
+1,020 |
+0,79% |
129,750 |
130,550 |
130,560 |
1,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.310,310 |
06.05. / 23:24 |
+32,200 |
+2,52% |
1.306,360 |
1.310,000 |
1.310,310 |
1,63 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
181,770 |
06.05. / 22:46 |
-1,750 |
-0,95% |
181,000 |
184,200 |
181,770 |
1,47 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
402,500 |
06.05. / 23:28 |
+1,420 |
+0,35% |
403,310 |
404,740 |
402,500 |
1,46 Mio. |
|
|
Autodesk |
869964 |
216,700 |
06.05. / 23:29 |
+1,510 |
+0,70% |
216,000 |
216,260 |
216,700 |
1,34 Mio. |
|
|
lululemon athletica |
A0MXBY |
350,240 |
06.05. / 23:31 |
-4,900 |
-1,38% |
350,000 |
351,840 |
350,240 |
1,32 Mio. |
|
|
Zscaler |
A2JF28 |
178,140 |
06.05. / 23:28 |
+1,030 |
+0,58% |
178,010 |
178,440 |
178,140 |
1,30 Mio. |
|
|
CoStar Group |
922134 |
91,300 |
06.05. / 22:48 |
+0,070 |
+0,08% |
89,980 |
93,180 |
91,300 |
1,26 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,470 |
06.05. / 23:08 |
+5,540 |
+2,08% |
260,000 |
272,280 |
271,470 |
1,24 Mio. |
|
|
Biogen |
789617 |
221,420 |
06.05. / 23:17 |
+3,900 |
+1,79% |
221,420 |
221,950 |
221,420 |
1,20 Mio. |
|
|
Automatic Data Processing |
850347 |
242,740 |
06.05. / 23:31 |
+0,840 |
+0,35% |
241,980 |
243,450 |
242,740 |
1,11 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
148,370 |
06.05. / 23:31 |
+2,490 |
+1,71% |
145,460 |
148,250 |
148,340 |
1,08 Mio. |
|
|
Marriott International |
913070 |
236,820 |
06.05. / 22:47 |
+2,230 |
+0,95% |
224,480 |
240,070 |
236,820 |
1,07 Mio. |
|
|
Cadence Design Systems |
873567 |
285,190 |
06.05. / 23:27 |
+3,560 |
+1,26% |
282,000 |
283,000 |
285,190 |
1,01 Mio. |
|
|
MongoDB |
A2DYB1 |
365,670 |
06.05. / 23:02 |
+2,690 |
+0,74% |
365,750 |
368,000 |
365,670 |
974.675,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,360 |
06.05. / 23:02 |
-0,450 |
-0,63% |
71,360 |
85,000 |
71,360 |
920.744,00 |
|
|
Verisk Analytics |
A0YA2M |
241,860 |
06.05. / 23:31 |
+4,660 |
+1,96% |
96,560 |
241,860 |
241,860 |
892.941,00 |
|
|
Intuitive Surgical |
888024 |
383,050 |
06.05. / 23:20 |
+1,690 |
+0,44% |
380,000 |
384,930 |
383,050 |
878.194,00 |
|
|
KLA Corp |
865884 |
718,380 |
06.05. / 23:18 |
+22,040 |
+3,16% |
712,100 |
717,900 |
718,380 |
873.781,00 |
|
|
Paychex |
868284 |
120,630 |
06.05. / 23:31 |
+0,530 |
+0,44% |
119,600 |
120,630 |
120,630 |
837.898,00 |
|
|
Intuit |
886053 |
634,640 |
06.05. / 23:04 |
+5,370 |
+0,85% |
622,500 |
636,000 |
634,640 |
802.889,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
924,540 |
06.05. / 23:27 |
+16,140 |
+1,78% |
914,670 |
932,000 |
924,540 |
754.745,00 |
|
|
CDW Corp |
A1W0KL |
221,820 |
06.05. / 23:31 |
+2,260 |
+1,03% |
220,980 |
222,620 |
221,820 |
675.120,00 |
|
|
Synopsys |
883703 |
545,540 |
06.05. / 23:25 |
+8,670 |
+1,61% |
545,000 |
546,500 |
545,540 |
674.934,00 |
|
|
Roper Technologies |
883563 |
515,540 |
06.05. / 22:16 |
-1,670 |
-0,32% |
510,000 |
523,330 |
515,540 |
651.690,00 |
|
|
ASML Holding NV |
A1J85V |
916,920 |
06.05. / 23:05 |
+15,290 |
+1,70% |
908,690 |
920,000 |
916,920 |
641.954,00 |
|
|
MercadoLibre |
A0MYNP |
1.653,850 |
06.05. / 23:26 |
+23,290 |
+1,43% |
1.637,000 |
1.649,500 |
1.653,850 |
601.904,00 |
|
|
Cintas Corp |
880205 |
685,700 |
06.05. / 23:31 |
+11,860 |
+1,76% |
684,920 |
686,890 |
685,700 |
450.112,00 |
|
|
ANSYS |
901492 |
321,570 |
06.05. / 23:25 |
+2,050 |
+0,64% |
310,000 |
329,960 |
321,590 |
443.535,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
958,640 |
06.05. / 22:02 |
+1,640 |
+0,17% |
957,280 |
959,090 |
958,640 |
352.000,00 |
|
|
Booking Holdings |
A2JEXP |
3.598,410 |
06.05. / 22:19 |
+22,730 |
+0,64% |
3.490,000 |
3.610,000 |
3.598,410 |
349.992,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
O'Reilly Automotive |
A1H5JY |
1.016,090 |
06.05. / 22:02 |
+3,140 |
+0,31% |
1.016,090 |
1.016,480 |
1.016,090 |
348.347,00 |
|
|
IDEXX Laboratories |
888210 |
476,870 |
06.05. / 23:25 |
-3,720 |
-0,77% |
467,000 |
504,000 |
476,870 |
298.173,00 |
|