| | 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 |
 |
|
Micron Technology |
869020 |
120,130 |
06.05. / 23:30 |
+5,470 |
+4,77% |
120,100 |
120,240 |
120,130 |
108.341,00 |
|
|
NVIDIA Corp |
918422 |
921,400 |
06.05. / 23:31 |
+33,720 |
+3,80% |
911,030 |
911,300 |
921,400 |
722.863,00 |
|
|
Advanced Micro Devices |
863186 |
155,780 |
06.05. / 23:29 |
+5,190 |
+3,45% |
154,600 |
154,750 |
155,780 |
259.743,00 |
|
|
DoorDash |
A2QHEA |
117,590 |
06.05. / 23:24 |
+3,780 |
+3,32% |
110,070 |
110,950 |
117,590 |
21.066,00 |
|
|
Trade Desk (The) |
A2ARCV |
91,360 |
06.05. / 23:30 |
+2,850 |
+3,22% |
89,770 |
90,700 |
91,360 |
4.240,00 |
|
|
KLA Corp |
865884 |
718,380 |
06.05. / 23:18 |
+22,040 |
+3,16% |
710,570 |
720,070 |
718,380 |
88,00 |
|
|
Netflix |
552484 |
596,970 |
06.05. / 23:29 |
+17,800 |
+3,07% |
594,210 |
595,200 |
596,970 |
8.241,00 |
|
|
Meta Platforms |
A1JWVX |
465,680 |
06.05. / 23:31 |
+13,810 |
+3,06% |
463,980 |
464,090 |
465,680 |
70.590,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
93,760 |
06.05. / 23:30 |
+2,400 |
+2,63% |
91,050 |
91,500 |
93,760 |
31.985,00 |
|
|
Broadcom |
A2JG9Z |
1.310,310 |
06.05. / 23:24 |
+32,200 |
+2,52% |
1.301,260 |
1.307,000 |
1.310,310 |
4.173,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
317,810 |
06.05. / 23:17 |
+7,600 |
+2,45% |
313,900 |
315,500 |
317,810 |
6.239,00 |
|
|
Applied Materials |
865177 |
208,860 |
06.05. / 23:23 |
+4,770 |
+2,34% |
207,460 |
208,950 |
208,860 |
1.417,00 |
|
|
Datadog |
A2PSFR |
126,970 |
06.05. / 23:30 |
+2,690 |
+2,16% |
113,370 |
113,930 |
126,970 |
675.172,00 |
|
|
Charter Communications |
A2AJX9 |
271,470 |
06.05. / 23:08 |
+5,540 |
+2,08% |
260,000 |
274,490 |
271,470 |
1,00 |
|
|
Marvell Technology |
A3CNLD |
69,820 |
06.05. / 23:29 |
+1,360 |
+1,99% |
69,300 |
69,610 |
69,820 |
5.922,00 |
|
|
Tesla |
A1CX3T |
184,760 |
06.05. / 23:31 |
+3,570 |
+1,97% |
182,130 |
182,200 |
184,760 |
1,35 Mio. |
|
|
Verisk Analytics |
A0YA2M |
241,860 |
06.05. / 23:31 |
+4,660 |
+1,96% |
203,860 |
249,990 |
241,860 |
1,00 |
|
|
Analog Devices |
862485 |
203,320 |
06.05. / 23:30 |
+3,750 |
+1,88% |
200,350 |
203,990 |
203,320 |
1.792,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
221,420 |
06.05. / 23:17 |
+3,900 |
+1,79% |
220,440 |
222,800 |
221,420 |
645,00 |
|
|
Lam Research Corp |
869686 |
924,540 |
06.05. / 23:27 |
+16,140 |
+1,78% |
914,670 |
929,890 |
924,540 |
58,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,180 |
06.05. / 23:29 |
+0,055 |
+1,76% |
3,180 |
3,200 |
3,180 |
13.470,00 |
|
|
Cintas Corp |
880205 |
685,700 |
06.05. / 23:31 |
+11,860 |
+1,76% |
621,220 |
700,000 |
685,700 |
114,00 |
|
|
Take-Two Interactive Software |
914508 |
148,370 |
06.05. / 23:31 |
+2,490 |
+1,71% |
144,200 |
148,300 |
148,340 |
112,00 |
|
|
ASML Holding NV |
A1J85V |
916,920 |
06.05. / 23:05 |
+15,290 |
+1,70% |
917,360 |
918,020 |
916,920 |
5.048,00 |
|
|
Microsoft Corp |
870747 |
413,540 |
06.05. / 23:30 |
+6,880 |
+1,69% |
411,880 |
412,110 |
413,540 |
91.841,00 |
|
|
Costco Wholesale Corp |
888351 |
756,450 |
06.05. / 23:22 |
+12,550 |
+1,69% |
756,500 |
759,000 |
756,450 |
804,00 |
|
|
Texas Instruments |
852654 |
181,670 |
06.05. / 23:22 |
+2,900 |
+1,62% |
180,050 |
181,000 |
181,670 |
1.327,00 |
|
|
Synopsys |
883703 |
545,540 |
06.05. / 23:25 |
+8,670 |
+1,61% |
535,220 |
546,000 |
545,540 |
452,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
493,590 |
06.05. / 23:25 |
+7,570 |
+1,56% |
492,750 |
495,440 |
493,590 |
5.161,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
300,570 |
06.05. / 23:30 |
+4,360 |
+1,47% |
298,310 |
299,670 |
300,570 |
4.344,00 |
|
|
Constellation Energy Corp |
A3DCXB |
197,700 |
06.05. / 23:29 |
+2,840 |
+1,46% |
197,700 |
198,250 |
197,700 |
585,00 |
|
|
Airbnb |
A2QG35 |
162,000 |
06.05. / 23:15 |
+2,290 |
+1,43% |
161,610 |
161,980 |
162,000 |
1.389,00 |
|
|
MercadoLibre |
A0MYNP |
1.653,850 |
06.05. / 23:26 |
+23,290 |
+1,43% |
1.646,000 |
1.651,000 |
1.653,850 |
490,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,190 |
06.05. / 23:22 |
+2,690 |
+1,33% |
203,000 |
204,980 |
204,190 |
34,00 |
|
|
Amazon.com |
906866 |
188,700 |
06.05. / 23:31 |
+2,450 |
+1,32% |
187,800 |
187,880 |
188,700 |
148.938,00 |
|
|
Cadence Design Systems |
873567 |
285,190 |
06.05. / 23:27 |
+3,560 |
+1,26% |
283,000 |
284,000 |
285,190 |
771,00 |
|
|
Ross Stores |
870053 |
132,480 |
06.05. / 23:31 |
+1,640 |
+1,25% |
130,900 |
139,770 |
132,480 |
1,00 |
|
|
QUALCOMM |
883121 |
181,850 |
06.05. / 23:29 |
+2,210 |
+1,23% |
181,550 |
181,850 |
181,850 |
11.715,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,540 |
06.05. / 23:29 |
+0,770 |
+1,19% |
65,290 |
65,530 |
65,540 |
800,00 |
|
|
GlobalFoundries |
A3C6AF |
49,730 |
06.05. / 22:50 |
+0,530 |
+1,08% |
51,600 |
51,950 |
49,730 |
13.649,00 |
|
|
CDW Corp |
A1W0KL |
221,820 |
06.05. / 23:31 |
+2,260 |
+1,03% |
210,250 |
230,000 |
221,820 |
1,00 |
|
|
DexCom |
A0D9T1 |
129,650 |
06.05. / 23:09 |
+1,280 |
+1,00% |
127,500 |
132,150 |
129,650 |
84,00 |
|
|
Copart |
893807 |
55,740 |
06.05. / 23:31 |
+0,540 |
+0,98% |
55,000 |
56,990 |
55,740 |
5,00 |
|
|
Marriott International |
913070 |
236,820 |
06.05. / 22:47 |
+2,230 |
+0,95% |
224,480 |
240,070 |
236,820 |
58,00 |
|
|
Illumina |
927079 |
118,980 |
06.05. / 22:08 |
+1,020 |
+0,86% |
118,440 |
119,830 |
118,980 |
93,00 |
|
|
Intuit |
886053 |
634,640 |
06.05. / 23:04 |
+5,370 |
+0,85% |
605,000 |
643,300 |
634,640 |
39,00 |
|
|
Electronic Arts |
878372 |
130,560 |
06.05. / 23:17 |
+1,020 |
+0,79% |
129,640 |
130,900 |
130,560 |
190,00 |
|
|
MongoDB |
A2DYB1 |
365,670 |
06.05. / 23:02 |
+2,690 |
+0,74% |
358,000 |
358,500 |
365,670 |
6.919,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
216,700 |
06.05. / 23:29 |
+1,510 |
+0,70% |
211,260 |
215,650 |
216,700 |
3.361,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
259,630 |
06.05. / 23:22 |
+1,780 |
+0,69% |
258,800 |
260,500 |
259,630 |
796,00 |
|
|
ANSYS |
901492 |
321,570 |
06.05. / 23:25 |
+2,050 |
+0,64% |
310,000 |
329,960 |
321,590 |
443.535,00 |
|
|
Booking Holdings |
A2JEXP |
3.598,410 |
06.05. / 22:19 |
+22,730 |
+0,64% |
3.520,300 |
3.600,000 |
3.598,410 |
248,00 |
|
|
Zscaler |
A2JF28 |
178,140 |
06.05. / 23:28 |
+1,030 |
+0,58% |
176,300 |
177,500 |
178,140 |
974,00 |
|
|
Alphabet |
A14Y6F |
168,100 |
06.05. / 23:29 |
+0,860 |
+0,51% |
167,680 |
167,800 |
168,100 |
70.937,00 |
|
|
Alphabet |
A14Y6H |
169,830 |
06.05. / 23:29 |
+0,840 |
+0,50% |
169,470 |
169,610 |
169,830 |
43.055,00 |
|
|
Intuitive Surgical |
888024 |
383,050 |
06.05. / 23:20 |
+1,690 |
+0,44% |
383,050 |
385,000 |
383,050 |
108,00 |
|
|
Paychex |
868284 |
120,630 |
06.05. / 23:31 |
+0,530 |
+0,44% |
119,680 |
122,630 |
120,630 |
17,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,800 |
06.05. / 23:30 |
+0,330 |
+0,42% |
78,580 |
79,800 |
79,800 |
1.976,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,150 |
06.05. / 23:30 |
+0,380 |
+0,36% |
102,250 |
105,590 |
105,150 |
2,00 |
|
|
Vertex Pharmaceuticals |
882807 |
402,500 |
06.05. / 23:28 |
+1,420 |
+0,35% |
404,750 |
406,300 |
402,500 |
787,00 |
|
|
Exelon Corp |
852011 |
37,550 |
06.05. / 22:57 |
+0,130 |
+0,35% |
37,360 |
37,700 |
37,550 |
13,00 |
|
|
Automatic Data Processing |
850347 |
242,740 |
06.05. / 23:31 |
+0,840 |
+0,35% |
241,000 |
244,000 |
242,740 |
11,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.016,090 |
06.05. / 22:02 |
+3,140 |
+0,31% |
1.010,000 |
1.077,200 |
1.016,090 |
2,00 |
|
|
Intel Corp |
855681 |
30,970 |
06.05. / 23:31 |
+0,090 |
+0,29% |
31,000 |
31,040 |
30,970 |
201.434,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,420 |
06.05. / 22:37 |
+0,170 |
+0,26% |
65,960 |
67,220 |
66,420 |
221,00 |
|
|
Xcel Energy |
855009 |
54,360 |
06.05. / 23:31 |
+0,130 |
+0,24% |
54,060 |
54,420 |
54,360 |
10,00 |
|
|
American Electric Power Compan |
850222 |
88,810 |
06.05. / 23:21 |
+0,210 |
+0,24% |
88,410 |
89,200 |
88,810 |
96,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,000 |
06.05. / 23:30 |
+0,070 |
+0,22% |
31,870 |
32,190 |
32,000 |
56,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
958,640 |
06.05. / 22:02 |
+1,640 |
+0,17% |
931,670 |
960,000 |
958,640 |
10,00 |
|
|
CoStar Group |
922134 |
91,300 |
06.05. / 22:48 |
+0,070 |
+0,08% |
89,530 |
92,290 |
91,300 |
6,00 |
|
|
Mondelez International |
A1J4U0 |
69,930 |
06.05. / 23:31 |
+0,030 |
+0,04% |
69,730 |
70,150 |
69,930 |
53,00 |
|
|
Cisco Systems |
878841 |
47,110 |
06.05. / 23:26 |
-0,025 |
-0,05% |
47,170 |
47,250 |
47,110 |
6.563,00 |
|
|
Fortinet |
A0YEFE |
58,810 |
06.05. / 23:25 |
-0,070 |
-0,12% |
58,590 |
59,140 |
58,810 |
6.313,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,960 |
06.05. / 23:31 |
-0,010 |
-0,13% |
7,920 |
7,960 |
7,960 |
25.338,00 |
 |
|
PayPal Holdings |
A14R7U |
65,610 |
06.05. / 23:29 |
-0,090 |
-0,14% |
65,480 |
65,590 |
65,610 |
26.996,00 |
|
|
PepsiCo |
851995 |
175,820 |
06.05. / 22:59 |
-0,340 |
-0,19% |
175,800 |
176,180 |
175,820 |
467,00 |
|
|
Starbucks Corp |
884437 |
72,900 |
06.05. / 23:31 |
-0,210 |
-0,29% |
73,100 |
73,130 |
72,900 |
97.772,00 |
|
|
Roper Technologies |
883563 |
515,540 |
06.05. / 22:16 |
-1,670 |
-0,32% |
510,000 |
554,000 |
515,540 |
12,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
195,000 |
06.05. / 23:06 |
-0,810 |
-0,41% |
194,500 |
195,190 |
195,000 |
374,00 |
|
|
Dollar Tree |
A0NFQC |
120,180 |
06.05. / 23:31 |
-0,570 |
-0,47% |
119,800 |
121,950 |
120,180 |
103,00 |
|
|
Comcast Corp |
157484 |
38,490 |
06.05. / 23:30 |
-0,200 |
-0,52% |
38,490 |
38,640 |
38,490 |
554,00 |
|
|
CSX Corp |
865857 |
33,680 |
06.05. / 23:31 |
-0,180 |
-0,53% |
33,510 |
33,870 |
33,680 |
13,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,360 |
06.05. / 23:02 |
-0,450 |
-0,63% |
71,300 |
71,510 |
71,360 |
6,00 |
|
|
AstraZeneca PLC |
886715 |
75,760 |
06.05. / 23:13 |
-0,570 |
-0,75% |
75,940 |
75,960 |
75,760 |
56.744,00 |
|
|
IDEXX Laboratories |
888210 |
476,870 |
06.05. / 23:25 |
-3,720 |
-0,77% |
467,010 |
504,000 |
476,870 |
2,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,560 |
06.05. / 22:47 |
-0,270 |
-0,80% |
33,280 |
33,900 |
33,560 |
135,00 |
|
|
Apple |
865985 |
181,710 |
06.05. / 23:30 |
-1,680 |
-0,92% |
183,330 |
183,450 |
181,710 |
394.298,00 |
|
|
Atlassian Corp |
A3DUN5 |
181,770 |
06.05. / 22:46 |
-1,750 |
-0,95% |
177,500 |
182,000 |
181,770 |
260,00 |
|
| | 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% |
69,410 |
69,840 |
69,670 |
15.274,00 |
|
|
PDD Holdings |
A2JRK6 |
138,640 |
06.05. / 23:27 |
-1,540 |
-1,10% |
135,820 |
136,000 |
138,640 |
77.849,00 |
|
|
T-Mobile US |
A1T7LU |
162,370 |
06.05. / 23:27 |
-2,220 |
-1,35% |
162,500 |
163,000 |
162,370 |
456,00 |
|
|
lululemon athletica |
A0MXBY |
350,240 |
06.05. / 23:31 |
-4,900 |
-1,38% |
349,170 |
352,500 |
350,240 |
967,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,220 |
06.05. / 23:17 |
-0,780 |
-1,42% |
53,510 |
54,220 |
54,220 |
97,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,740 |
06.05. / 23:29 |
-0,610 |
-1,68% |
35,730 |
35,850 |
35,740 |
3.029,00 |
|
|
Workday |
A1J39P |
249,910 |
06.05. / 23:31 |
-5,780 |
-2,26% |
243,580 |
250,100 |
249,910 |
278,00 |
|
|
Moderna |
A2N9D9 |
122,130 |
06.05. / 23:29 |
-2,860 |
-2,29% |
121,500 |
122,000 |
122,130 |
3.303,00 |
|
|
Fastenal Company |
887891 |
66,740 |
06.05. / 23:17 |
-1,700 |
-2,48% |
66,050 |
67,400 |
66,740 |
133,00 |
|
|
Old Dominion Freight Line |
923655 |
180,180 |
06.05. / 23:04 |
-4,880 |
-2,64% |
175,550 |
180,060 |
180,180 |
191,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
17,260 |
06.05. / 23:29 |
-0,550 |
-3,09% |
17,280 |
17,330 |
17,260 |
21.337,00 |
|
|
Amgen |
867900 |
299,480 |
06.05. / 23:31 |
-11,740 |
-3,77% |
300,050 |
300,990 |
299,480 |
1.912,00 |
|
