| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.091,45 |
07.05. |
-2,12 |
-0,01% |
- |
- |
18.093,57 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.613,510 |
07.05. / 23:31 |
+15,100 |
+0,42% |
3.501,000 |
3.629,780 |
3.598,410 |
266.282,00 |
|
|
MercadoLibre |
A0MYNP |
1.688,690 |
07.05. / 23:29 |
+34,840 |
+2,11% |
1.682,010 |
1.692,010 |
1.653,850 |
496.482,00 |
|
|
Broadcom |
A2JG9Z |
1.302,680 |
07.05. / 23:30 |
-7,630 |
-0,58% |
1.296,000 |
1.302,890 |
1.310,310 |
1,24 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,710 |
07.05. / 22:02 |
+4,620 |
+0,45% |
1.020,450 |
1.021,190 |
1.016,090 |
396.747,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
969,970 |
07.05. / 22:56 |
+11,330 |
+1,18% |
958,800 |
970,570 |
958,640 |
362.316,00 |
|
|
Lam Research Corp |
869686 |
914,530 |
07.05. / 23:29 |
-10,010 |
-1,08% |
872,550 |
918,650 |
924,540 |
674.631,00 |
|
|
ASML Holding NV |
A1J85V |
908,220 |
07.05. / 23:26 |
-8,700 |
-0,95% |
908,220 |
917,800 |
916,920 |
652.390,00 |
|
|
NVIDIA Corp |
918422 |
905,400 |
07.05. / 23:31 |
-16,000 |
-1,74% |
902,240 |
902,600 |
921,400 |
43,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
771,390 |
07.05. / 23:28 |
+14,940 |
+1,97% |
772,200 |
773,000 |
756,450 |
1,90 Mio. |
|
|
KLA Corp |
865884 |
714,500 |
07.05. / 23:29 |
-3,880 |
-0,54% |
711,000 |
713,990 |
718,380 |
782.703,00 |
|
|
Cintas Corp |
880205 |
692,480 |
07.05. / 22:02 |
+6,780 |
+0,99% |
625,300 |
692,790 |
685,700 |
397.585,00 |
|
|
Intuit |
886053 |
641,110 |
07.05. / 23:15 |
+6,470 |
+1,02% |
641,250 |
641,740 |
634,640 |
757.578,00 |
|
|
Netflix |
552484 |
606,000 |
07.05. / 23:29 |
+9,030 |
+1,51% |
605,160 |
605,800 |
596,970 |
3,61 Mio. |
|
|
Synopsys |
883703 |
550,000 |
07.05. / 23:27 |
+4,460 |
+0,82% |
546,080 |
560,000 |
545,540 |
759.158,00 |
|
|
Roper Technologies |
883563 |
520,350 |
07.05. / 22:05 |
+4,810 |
+0,93% |
519,720 |
554,000 |
515,540 |
309.946,00 |
|
|
Adobe |
871981 |
492,270 |
07.05. / 23:31 |
-1,320 |
-0,27% |
491,320 |
493,100 |
493,590 |
2,52 Mio. |
|
|
IDEXX Laboratories |
888210 |
484,220 |
07.05. / 23:03 |
+7,350 |
+1,54% |
483,590 |
484,320 |
476,870 |
368.074,00 |
|
|
Meta Platforms |
A1JWVX |
468,240 |
07.05. / 23:31 |
+2,560 |
+0,55% |
469,020 |
469,430 |
465,680 |
13,39 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
410,300 |
07.05. / 23:20 |
+7,800 |
+1,94% |
401,000 |
412,000 |
402,500 |
1,61 Mio. |
|
|
Microsoft Corp |
870747 |
409,340 |
07.05. / 23:30 |
-4,200 |
-1,02% |
409,350 |
409,590 |
413,540 |
20,05 Mio. |
|
|
Intuitive Surgical |
888024 |
388,650 |
07.05. / 22:58 |
+5,600 |
+1,46% |
388,000 |
388,660 |
383,050 |
932.764,00 |
|
|
MongoDB |
A2DYB1 |
355,310 |
07.05. / 23:22 |
-10,360 |
-2,83% |
350,010 |
356,400 |
365,670 |
1,47 Mio. |
|
|
lululemon athletica |
A0MXBY |
349,850 |
07.05. / 23:29 |
-0,390 |
-0,11% |
349,000 |
350,380 |
350,240 |
1,21 Mio. |
|
|
ANSYS |
901492 |
325,040 |
07.05. / 23:27 |
+3,450 |
+1,07% |
321,400 |
330,460 |
321,590 |
339.460,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
312,500 |
07.05. / 23:30 |
-5,310 |
-1,67% |
313,000 |
313,750 |
317,810 |
3,20 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
305,530 |
07.05. / 23:25 |
+4,960 |
+1,65% |
305,510 |
306,250 |
300,570 |
4,60 Mio. |
|
|
Amgen |
867900 |
300,399 |
07.05. / 23:24 |
+0,919 |
+0,31% |
300,300 |
301,750 |
299,480 |
2,45 Mio. |
|
|
Cadence Design Systems |
873567 |
284,030 |
07.05. / 23:24 |
-1,160 |
-0,41% |
283,020 |
286,570 |
285,190 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
267,910 |
07.05. / 23:30 |
-3,560 |
-1,31% |
260,000 |
275,950 |
271,470 |
1,22 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
258,650 |
07.05. / 23:27 |
-0,980 |
-0,38% |
257,070 |
258,650 |
259,630 |
1,61 Mio. |
|
|
Workday |
A1J39P |
249,470 |
07.05. / 23:29 |
-0,440 |
-0,18% |
245,000 |
254,000 |
249,910 |
1,65 Mio. |
|
|
Verisk Analytics |
A0YA2M |
247,080 |
07.05. / 23:29 |
+5,220 |
+2,16% |
246,580 |
247,750 |
241,860 |
1,09 Mio. |
|
|
Automatic Data Processing |
850347 |
245,130 |
07.05. / 23:30 |
+2,390 |
+0,98% |
241,000 |
245,400 |
242,740 |
1,20 Mio. |
|
|
Marriott International |
913070 |
235,960 |
07.05. / 22:02 |
-0,860 |
-0,36% |
235,950 |
236,020 |
236,820 |
897.923,00 |
|
|
CDW Corp |
A1W0KL |
220,620 |
07.05. / 22:02 |
-1,200 |
-0,54% |
220,600 |
220,740 |
221,820 |
676.330,00 |
|
|
Biogen |
789617 |
219,040 |
07.05. / 23:29 |
-2,380 |
-1,07% |
216,880 |
218,920 |
221,420 |
1,16 Mio. |
|
|
Autodesk |
869964 |
214,660 |
07.05. / 22:14 |
-2,040 |
-0,94% |
213,500 |
216,990 |
216,700 |
1,86 Mio. |
|
|
Applied Materials |
865177 |
207,260 |
07.05. / 23:30 |
-1,600 |
-0,77% |
207,000 |
207,320 |
208,860 |
3,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
203,530 |
07.05. / 23:21 |
+0,210 |
+0,10% |
201,710 |
203,570 |
203,320 |
3,28 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,680 |
07.05. / 22:01 |
-0,510 |
-0,25% |
203,000 |
203,680 |
204,190 |
1,24 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,580 |
07.05. / 23:22 |
+2,880 |
+1,46% |
200,570 |
204,490 |
197,700 |
2,79 Mio. |
|
|
Honeywell International |
870153 |
196,840 |
07.05. / 23:24 |
+1,840 |
+0,94% |
196,850 |
197,100 |
195,000 |
2,05 Mio. |
|
|
Amazon.com |
906866 |
188,780 |
07.05. / 23:31 |
+0,080 |
+0,04% |
188,310 |
188,550 |
188,700 |
34,02 Mio. |
|
|
Old Dominion Freight Line |
923655 |
184,790 |
07.05. / 23:30 |
+4,610 |
+2,56% |
181,000 |
186,000 |
180,180 |
1,75 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
183,980 |
07.05. / 23:31 |
+2,210 |
+1,22% |
184,120 |
184,200 |
181,770 |
1,35 Mio. |
|
|
Apple |
865985 |
182,370 |
07.05. / 23:31 |
+0,660 |
+0,36% |
182,310 |
182,390 |
181,710 |
77,32 Mio. |
|
|
QUALCOMM |
883121 |
180,150 |
07.05. / 23:26 |
-1,700 |
-0,93% |
179,500 |
179,930 |
181,850 |
8,01 Mio. |
|
|
Texas Instruments |
852654 |
182,570 |
07.05. / 23:24 |
+0,900 |
+0,50% |
181,230 |
182,670 |
181,670 |
5,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
177,810 |
07.05. / 23:31 |
-6,950 |
-3,76% |
177,320 |
177,410 |
184,760 |
74,75 Mio. |
|
|
Zscaler |
A2JF28 |
176,920 |
07.05. / 23:28 |
-1,220 |
-0,68% |
176,800 |
178,000 |
178,140 |
1,35 Mio. |
|
|
PepsiCo |
851995 |
178,020 |
07.05. / 23:29 |
+2,200 |
+1,25% |
177,700 |
178,240 |
175,820 |
3,71 Mio. |
|
|
Alphabet |
A14Y6H |
172,980 |
07.05. / 23:31 |
+3,150 |
+1,85% |
172,150 |
172,300 |
169,830 |
21,09 Mio. |
|
|
Alphabet |
A14Y6F |
171,250 |
07.05. / 23:30 |
+3,150 |
+1,87% |
170,460 |
170,580 |
168,100 |
28,10 Mio. |
|
|
Airbnb |
A2QG35 |
159,810 |
07.05. / 23:28 |
-2,190 |
-1,35% |
159,290 |
160,100 |
162,000 |
2,91 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,210 |
07.05. / 23:24 |
-0,160 |
-0,10% |
162,450 |
162,900 |
162,370 |
4,61 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,397 |
07.05. / 23:31 |
-1,383 |
-0,89% |
154,150 |
154,230 |
155,780 |
37,31 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,330 |
07.05. / 22:30 |
-0,010 |
-0,01% |
145,000 |
149,330 |
148,340 |
1,01 Mio. |
|
|
PDD Holdings |
A2JRK6 |
137,620 |
07.05. / 23:12 |
-1,020 |
-0,74% |
137,300 |
137,700 |
138,640 |
5,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
131,570 |
07.05. / 23:30 |
-0,910 |
-0,69% |
131,220 |
132,230 |
132,480 |
1,91 Mio. |
|
|
Electronic Arts |
878372 |
130,210 |
07.05. / 23:28 |
-0,350 |
-0,27% |
125,240 |
127,000 |
130,560 |
3,38 Mio. |
|
|
DexCom |
A0D9T1 |
130,040 |
07.05. / 22:17 |
+0,390 |
+0,30% |
129,000 |
130,500 |
129,650 |
1,43 Mio. |
|
|
Moderna |
A2N9D9 |
121,050 |
07.05. / 23:20 |
-1,080 |
-0,88% |
120,670 |
121,060 |
122,130 |
2,89 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,650 |
07.05. / 23:29 |
+1,470 |
+1,22% |
121,100 |
122,240 |
120,180 |
1,81 Mio. |
|
|
Paychex |
868284 |
121,770 |
07.05. / 23:30 |
+1,140 |
+0,94% |
118,170 |
124,000 |
120,630 |
1,07 Mio. |
|
|
Micron Technology |
869020 |
119,210 |
07.05. / 23:23 |
-0,920 |
-0,77% |
118,880 |
119,000 |
120,130 |
12,49 Mio. |
|
|
Illumina |
927079 |
112,820 |
07.05. / 23:28 |
-6,160 |
-5,18% |
112,250 |
113,500 |
118,980 |
2,95 Mio. |
|
|
DoorDash |
A2QHEA |
115,500 |
07.05. / 23:30 |
-2,090 |
-1,78% |
115,150 |
116,000 |
117,590 |
5,14 Mio. |
|
|
Datadog |
A2PSFR |
112,450 |
07.05. / 23:29 |
-14,520 |
-11,44% |
112,520 |
112,850 |
126,970 |
21,73 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,560 |
07.05. / 22:29 |
+1,410 |
+1,34% |
102,820 |
106,800 |
105,150 |
2,29 Mio. |
|
|
Microchip Technology |
886105 |
92,060 |
07.05. / 23:27 |
-1,700 |
-1,81% |
91,200 |
92,060 |
93,760 |
7,41 Mio. |
|
|
CoStar Group |
922134 |
92,460 |
07.05. / 22:14 |
+1,160 |
+1,27% |
90,620 |
93,150 |
91,300 |
904.785,00 |
|
|
Trade Desk (The) |
A2ARCV |
89,640 |
07.05. / 23:30 |
-1,720 |
-1,88% |
89,620 |
89,750 |
91,360 |
4,95 Mio. |
|
|
American Electric Power Compan |
850222 |
89,870 |
07.05. / 23:22 |
+1,060 |
+1,19% |
89,810 |
89,850 |
88,810 |
3,33 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,430 |
07.05. / 23:03 |
+1,630 |
+2,04% |
81,580 |
81,720 |
79,800 |
3,22 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,325 |
07.05. / 23:13 |
+0,565 |
+0,75% |
75,000 |
76,450 |
75,760 |
6,66 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,330 |
07.05. / 23:29 |
+1,970 |
+2,76% |
72,840 |
73,340 |
71,360 |
2,01 Mio. |
|
|
Starbucks Corp |
884437 |
72,500 |
07.05. / 23:30 |
-0,400 |
-0,55% |
72,350 |
72,400 |
72,900 |
21,89 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,790 |
07.05. / 23:23 |
+1,120 |
+1,61% |
70,400 |
70,770 |
69,670 |
6,89 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
70,900 |
07.05. / 22:38 |
+0,970 |
+1,39% |
70,640 |
70,990 |
69,930 |
4,32 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,680 |
07.05. / 23:28 |
-1,140 |
-1,63% |
68,100 |
68,640 |
69,820 |
6,45 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,660 |
07.05. / 23:11 |
+1,240 |
+1,87% |
67,000 |
68,400 |
66,420 |
3,09 Mio. |
|
|
Fastenal Company |
887891 |
66,410 |
07.05. / 23:15 |
-0,330 |
-0,49% |
66,050 |
67,120 |
66,740 |
4,54 Mio. |
|
|
PayPal Holdings |
A14R7U |
65,920 |
07.05. / 23:31 |
+0,310 |
+0,47% |
65,770 |
65,890 |
65,610 |
9,22 Mio. |
|
|
Gilead Sciences |
885823 |
65,430 |
07.05. / 23:29 |
-0,110 |
-0,17% |
65,550 |
65,980 |
65,540 |
7,32 Mio. |
|
|
Fortinet |
A0YEFE |
59,430 |
07.05. / 23:29 |
+0,620 |
+1,05% |
59,300 |
59,430 |
58,810 |
18,46 Mio. |
|
|
Copart |
893807 |
55,940 |
07.05. / 23:30 |
+0,200 |
+0,36% |
55,440 |
57,000 |
55,740 |
3,09 Mio. |
|
|
GlobalFoundries |
A3C6AF |
53,270 |
07.05. / 23:29 |
+3,540 |
+7,12% |
52,920 |
53,490 |
49,730 |
3,58 Mio. |
|
|
Xcel Energy |
855009 |
55,040 |
07.05. / 23:30 |
+0,680 |
+1,25% |
54,440 |
55,690 |
54,360 |
4,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,690 |
07.05. / 23:30 |
+0,470 |
+0,87% |
53,900 |
55,110 |
54,220 |
8,68 Mio. |
|
|
Cisco Systems |
878841 |
47,270 |
07.05. / 23:29 |
+0,160 |
+0,34% |
47,200 |
47,330 |
47,110 |
14,31 Mio. |
|
|
Comcast Corp |
157484 |
38,490 |
07.05. / 23:29 |
±0,000 |
±0,00% |
38,410 |
38,570 |
38,490 |
30,57 Mio. |
|
|
Exelon Corp |
852011 |
37,900 |
07.05. / 22:14 |
+0,350 |
+0,93% |
37,930 |
38,000 |
37,550 |
9,50 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,800 |
07.05. / 23:29 |
+0,060 |
+0,17% |
35,720 |
35,810 |
35,740 |
7,64 Mio. |
|
|
CSX Corp |
865857 |
33,950 |
07.05. / 23:07 |
+0,270 |
+0,80% |
33,720 |
34,110 |
33,680 |
9,55 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
07.05. / 22:15 |
+0,250 |
+0,74% |
33,610 |
34,000 |
33,560 |
5,83 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,110 |
07.05. / 22:06 |
+0,110 |
+0,34% |
32,030 |
32,120 |
32,000 |
7,79 Mio. |
|
|
Intel Corp |
855681 |
30,660 |
07.05. / 23:30 |
-0,310 |
-1,00% |
30,680 |
30,700 |
30,970 |
44,60 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,350 |
07.05. / 23:29 |
+0,090 |
+0,52% |
17,320 |
17,350 |
17,260 |
8,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,760 |
07.05. / 23:29 |
-0,200 |
-2,51% |
7,790 |
7,810 |
7,960 |
25,16 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,120 |
07.05. / 23:28 |
-0,060 |
-1,89% |
3,130 |
3,140 |
3,180 |
10,23 Mio. |
|