| 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 |
|
|
Booking Holdings |
A2JEXP |
3.822,340 |
21.05. / 23:27 |
+53,720 |
+1,43% |
3.750,000 |
3.850,000 |
3.822,340 |
224.153,00 |
|
|
MercadoLibre |
A0MYNP |
1.772,070 |
21.05. / 23:27 |
-15,660 |
-0,88% |
1.772,070 |
1.776,000 |
1.772,070 |
278.531,00 |
|
|
Broadcom |
A2JG9Z |
1.399,200 |
21.05. / 23:26 |
-14,830 |
-1,05% |
1.398,010 |
1.399,200 |
1.399,200 |
1,53 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
995,590 |
21.05. / 22:02 |
+0,260 |
+0,03% |
995,890 |
996,140 |
995,590 |
324.664,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,950 |
21.05. / 23:06 |
+6,680 |
+0,68% |
994,200 |
1.002,000 |
993,950 |
331.610,00 |
|
|
Lam Research Corp |
869686 |
964,000 |
21.05. / 23:30 |
+21,960 |
+2,33% |
966,110 |
969,000 |
964,000 |
1,42 Mio. |
|
|
NVIDIA Corp |
918422 |
953,860 |
21.05. / 23:31 |
+6,060 |
+0,64% |
953,350 |
953,390 |
953,860 |
32,89 Mio. |
|
|
ASML Holding NV |
A1J85V |
925,270 |
21.05. / 23:14 |
-15,040 |
-1,60% |
925,300 |
930,990 |
925,270 |
746.425,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
800,930 |
21.05. / 23:27 |
+7,930 |
+1,00% |
800,100 |
801,700 |
800,930 |
1,38 Mio. |
|
|
KLA Corp |
865884 |
765,140 |
21.05. / 23:27 |
-7,660 |
-0,99% |
755,000 |
769,000 |
765,140 |
703.657,00 |
|
|
Cintas Corp |
880205 |
699,950 |
21.05. / 23:24 |
+2,490 |
+0,36% |
698,310 |
1.116,350 |
699,950 |
276.364,00 |
|
|
Intuit |
886053 |
667,820 |
21.05. / 23:30 |
-2,330 |
-0,35% |
667,500 |
677,770 |
667,820 |
1,09 Mio. |
|
|
Netflix |
552484 |
650,610 |
21.05. / 23:30 |
+9,790 |
+1,53% |
650,780 |
650,860 |
650,610 |
2,92 Mio. |
|
|
Synopsys |
883703 |
571,530 |
21.05. / 23:17 |
-2,850 |
-0,50% |
569,250 |
573,150 |
571,530 |
579.465,00 |
|
|
Roper Technologies |
883563 |
541,400 |
21.05. / 22:02 |
-4,970 |
-0,91% |
541,220 |
547,000 |
541,400 |
380.449,00 |
|
|
IDEXX Laboratories |
888210 |
518,440 |
21.05. / 23:13 |
-11,630 |
-2,19% |
519,000 |
536,000 |
518,440 |
486.559,00 |
|
|
Adobe |
871981 |
481,850 |
21.05. / 23:14 |
-2,840 |
-0,59% |
480,000 |
482,780 |
481,850 |
1,92 Mio. |
|
|
Meta Platforms |
A1JWVX |
464,630 |
21.05. / 23:30 |
-4,210 |
-0,90% |
464,500 |
464,630 |
464,630 |
11,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
442,000 |
21.05. / 23:25 |
-3,870 |
-0,87% |
435,000 |
449,000 |
442,000 |
1,11 Mio. |
|
|
Microsoft Corp |
870747 |
429,040 |
21.05. / 23:31 |
+3,700 |
+0,87% |
429,650 |
430,160 |
429,040 |
21,45 Mio. |
|
|
Intuitive Surgical |
888024 |
402,110 |
21.05. / 23:24 |
+2,080 |
+0,52% |
400,820 |
403,830 |
402,110 |
1,28 Mio. |
|
|
MongoDB |
A2DYB1 |
365,260 |
21.05. / 23:24 |
-2,750 |
-0,75% |
364,000 |
369,000 |
365,260 |
727.398,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,320 |
21.05. / 23:21 |
+0,570 |
+0,16% |
348,250 |
349,750 |
349,320 |
2,10 Mio. |
|
|
ANSYS |
901492 |
326,790 |
21.05. / 22:05 |
-1,800 |
-0,55% |
326,000 |
334,800 |
326,790 |
314.511,00 |
|
|
lululemon athletica |
A0MXBY |
322,980 |
21.05. / 23:31 |
-4,090 |
-1,25% |
311,110 |
311,700 |
322,980 |
2,23 Mio. |
|
|
Amgen |
867900 |
314,850 |
21.05. / 23:10 |
+0,310 |
+0,10% |
313,150 |
316,070 |
314,850 |
1,71 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
311,660 |
21.05. / 23:30 |
-12,110 |
-3,74% |
311,000 |
311,200 |
311,660 |
13,76 Mio. |
|
|
Cadence Design Systems |
873567 |
290,100 |
21.05. / 22:03 |
-2,370 |
-0,81% |
289,500 |
292,280 |
290,100 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
275,110 |
21.05. / 23:00 |
+0,270 |
+0,10% |
264,000 |
276,750 |
275,110 |
807.824,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,420 |
21.05. / 23:30 |
+0,850 |
+0,31% |
274,000 |
278,330 |
274,420 |
1,16 Mio. |
|
|
Workday |
A1J39P |
258,860 |
21.05. / 23:24 |
-0,640 |
-0,25% |
259,200 |
261,850 |
258,860 |
1,94 Mio. |
|
|
Automatic Data Processing |
850347 |
252,140 |
21.05. / 23:24 |
+0,360 |
+0,14% |
249,370 |
253,740 |
252,140 |
917.474,00 |
|
|
Verisk Analytics |
A0YA2M |
251,500 |
21.05. / 22:12 |
-0,910 |
-0,36% |
206,450 |
280,000 |
251,500 |
607.269,00 |
|
|
Marriott International |
913070 |
238,280 |
21.05. / 23:24 |
-2,050 |
-0,85% |
237,180 |
241,100 |
238,280 |
839.678,00 |
|
|
CDW Corp |
A1W0KL |
230,380 |
21.05. / 23:26 |
+2,140 |
+0,94% |
229,930 |
232,580 |
230,380 |
973.301,00 |
|
|
Biogen |
789617 |
227,690 |
21.05. / 22:30 |
-3,890 |
-1,68% |
224,500 |
227,700 |
227,690 |
761.248,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,590 |
21.05. / 23:05 |
+7,520 |
+3,50% |
222,650 |
223,630 |
222,590 |
1,88 Mio. |
|
|
Autodesk |
869964 |
220,280 |
21.05. / 23:13 |
-1,120 |
-0,51% |
220,280 |
222,000 |
220,280 |
898.270,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
219,800 |
21.05. / 23:28 |
-0,150 |
-0,07% |
220,260 |
220,570 |
219,800 |
3,92 Mio. |
|
|
Analog Devices |
862485 |
216,640 |
21.05. / 23:24 |
-0,840 |
-0,39% |
215,000 |
216,280 |
216,640 |
3,43 Mio. |
|
|
Honeywell International |
870153 |
203,510 |
21.05. / 23:24 |
-1,110 |
-0,54% |
203,030 |
204,990 |
203,510 |
1,74 Mio. |
|
|
QUALCOMM |
883121 |
200,850 |
21.05. / 23:30 |
+3,090 |
+1,56% |
201,000 |
201,150 |
200,850 |
11,50 Mio. |
|
|
Texas Instruments |
852654 |
199,010 |
21.05. / 23:02 |
-0,190 |
-0,10% |
197,980 |
198,950 |
199,010 |
5,49 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
196,560 |
21.05. / 23:26 |
-1,270 |
-0,64% |
195,000 |
196,550 |
196,560 |
834.273,00 |
|
|
Apple |
865985 |
192,350 |
21.05. / 23:30 |
+1,310 |
+0,69% |
192,480 |
192,600 |
192,350 |
42,31 Mio. |
|
|
Tesla |
A1CX3T |
186,600 |
21.05. / 23:31 |
+11,650 |
+6,66% |
184,760 |
184,780 |
186,600 |
115,27 Mio. |
|
|
Amazon.com |
906866 |
183,150 |
21.05. / 23:31 |
-0,390 |
-0,21% |
182,890 |
182,980 |
183,150 |
50,84 Mio. |
|
|
PepsiCo |
851995 |
181,080 |
21.05. / 23:24 |
+0,770 |
+0,43% |
181,220 |
181,440 |
181,080 |
3,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
179,540 |
21.05. / 23:29 |
+1,080 |
+0,61% |
179,500 |
179,590 |
179,540 |
14,71 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,050 |
21.05. / 23:04 |
-1,790 |
-1,00% |
177,900 |
180,000 |
178,050 |
847.779,00 |
|
|
Alphabet |
A14Y6F |
177,850 |
21.05. / 23:30 |
+0,930 |
+0,53% |
177,850 |
178,040 |
177,850 |
16,99 Mio. |
|
|
Zscaler |
A2JF28 |
176,980 |
21.05. / 23:30 |
-3,620 |
-2,00% |
176,850 |
177,500 |
176,980 |
1,79 Mio. |
|
|
Old Dominion Freight Line |
923655 |
175,460 |
21.05. / 23:24 |
-3,510 |
-1,96% |
174,010 |
175,420 |
175,460 |
2,67 Mio. |
|
|
Advanced Micro Devices |
863186 |
164,660 |
21.05. / 23:30 |
-1,670 |
-1,00% |
164,780 |
164,800 |
164,660 |
30,01 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,360 |
21.05. / 23:24 |
+0,460 |
+0,28% |
163,800 |
164,900 |
164,360 |
3,22 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,420 |
21.05. / 22:59 |
+0,520 |
+0,34% |
151,100 |
151,500 |
151,420 |
1,86 Mio. |
|
|
PDD Holdings |
A2JRK6 |
145,450 |
21.05. / 23:29 |
-1,320 |
-0,90% |
146,190 |
146,240 |
145,450 |
11,75 Mio. |
|
|
Airbnb |
A2QG35 |
144,100 |
21.05. / 23:26 |
-2,270 |
-1,55% |
144,010 |
144,480 |
144,100 |
4,48 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
143,690 |
21.05. / 23:26 |
+2,680 |
+1,90% |
143,130 |
143,620 |
143,690 |
3,38 Mio. |
|
|
Ross Stores |
870053 |
132,300 |
21.05. / 23:16 |
+0,780 |
+0,59% |
131,000 |
135,050 |
132,300 |
2,28 Mio. |
|
|
DexCom |
A0D9T1 |
130,840 |
21.05. / 22:59 |
+0,150 |
+0,11% |
130,000 |
130,870 |
130,840 |
1,76 Mio. |
|
|
Electronic Arts |
878372 |
128,850 |
21.05. / 23:26 |
+0,550 |
+0,43% |
128,560 |
129,160 |
128,850 |
1,69 Mio. |
|
|
Micron Technology |
869020 |
127,500 |
21.05. / 23:30 |
-1,500 |
-1,16% |
127,750 |
127,850 |
127,500 |
15,72 Mio. |
|
|
Paychex |
868284 |
125,900 |
21.05. / 23:24 |
+0,330 |
+0,26% |
125,260 |
126,210 |
125,900 |
943.837,00 |
|
|
Datadog |
A2PSFR |
122,330 |
21.05. / 23:29 |
+1,040 |
+0,86% |
121,950 |
123,210 |
122,330 |
2,77 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,700 |
21.05. / 23:21 |
+1,220 |
+1,08% |
114,710 |
114,800 |
114,700 |
2,40 Mio. |
|
|
DoorDash |
A2QHEA |
112,820 |
21.05. / 23:25 |
-1,140 |
-1,00% |
112,500 |
113,240 |
112,820 |
2,71 Mio. |
|
|
Illumina |
927079 |
107,610 |
21.05. / 22:02 |
-0,920 |
-0,85% |
107,650 |
109,010 |
107,610 |
1,71 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,600 |
21.05. / 23:24 |
+0,180 |
+0,17% |
105,050 |
108,200 |
105,600 |
1,89 Mio. |
|
|
Microchip Technology |
886105 |
95,780 |
21.05. / 23:02 |
-0,680 |
-0,70% |
93,690 |
95,780 |
95,780 |
3,68 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,650 |
21.05. / 23:30 |
-1,850 |
-1,90% |
95,520 |
96,000 |
95,650 |
2,71 Mio. |
|
|
American Electric Power Compan |
850222 |
92,620 |
21.05. / 22:32 |
+0,030 |
+0,03% |
92,100 |
92,610 |
92,620 |
2,25 Mio. |
|
|
CoStar Group |
922134 |
86,850 |
21.05. / 23:24 |
-0,670 |
-0,77% |
85,940 |
91,380 |
86,850 |
1,17 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,940 |
21.05. / 23:30 |
+0,190 |
+0,23% |
81,100 |
82,440 |
81,940 |
1,15 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,180 |
21.05. / 23:29 |
+2,070 |
+2,68% |
79,250 |
79,600 |
79,180 |
7,74 Mio. |
|
|
Starbucks Corp |
884437 |
77,720 |
21.05. / 23:31 |
+0,180 |
+0,23% |
77,630 |
77,800 |
77,720 |
8,92 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
21.05. / 23:24 |
+0,060 |
+0,08% |
73,780 |
74,370 |
74,010 |
805.533,00 |
|
|
Marvell Technology |
A3CNLD |
73,300 |
21.05. / 23:30 |
-1,170 |
-1,57% |
73,000 |
74,000 |
73,300 |
7,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
72,820 |
21.05. / 23:18 |
-1,460 |
-1,97% |
72,820 |
73,300 |
72,820 |
4,33 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,660 |
21.05. / 22:00 |
+0,390 |
+0,55% |
70,520 |
71,150 |
70,660 |
4,25 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,790 |
21.05. / 22:43 |
-0,790 |
-1,14% |
68,500 |
69,730 |
68,790 |
2,70 Mio. |
|
|
Gilead Sciences |
885823 |
67,290 |
21.05. / 23:13 |
-0,610 |
-0,90% |
67,150 |
67,280 |
67,290 |
5,70 Mio. |
|
|
Fastenal Company |
887891 |
66,310 |
21.05. / 22:40 |
-0,350 |
-0,53% |
65,600 |
66,660 |
66,310 |
2,36 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,100 |
21.05. / 23:29 |
-0,670 |
-1,03% |
64,100 |
64,150 |
64,100 |
6,58 Mio. |
|
|
Fortinet |
A0YEFE |
61,310 |
21.05. / 23:30 |
-1,030 |
-1,65% |
60,890 |
61,430 |
61,310 |
5,13 Mio. |
|
|
Xcel Energy |
855009 |
56,740 |
21.05. / 23:23 |
+0,670 |
+1,19% |
56,010 |
56,760 |
56,740 |
2,97 Mio. |
|
|
Copart |
893807 |
54,930 |
21.05. / 23:25 |
+0,010 |
+0,02% |
54,500 |
55,050 |
54,930 |
3,34 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,840 |
21.05. / 23:29 |
+0,840 |
+1,56% |
54,350 |
54,990 |
54,840 |
970.049,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,380 |
21.05. / 23:08 |
-0,200 |
-0,37% |
53,300 |
53,740 |
53,380 |
5,54 Mio. |
|
|
Cisco Systems |
878841 |
46,940 |
21.05. / 23:29 |
-0,190 |
-0,40% |
46,880 |
46,900 |
46,940 |
25,17 Mio. |
|
|
Comcast Corp |
157484 |
39,210 |
21.05. / 23:29 |
±0,000 |
±0,00% |
39,210 |
39,370 |
39,210 |
13,47 Mio. |
|
|
Exelon Corp |
852011 |
38,520 |
21.05. / 22:00 |
+0,060 |
+0,16% |
37,850 |
38,590 |
38,520 |
7,71 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
21.05. / 23:13 |
+0,140 |
+0,39% |
36,160 |
36,360 |
35,920 |
6,02 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,960 |
21.05. / 23:24 |
+0,280 |
+0,83% |
33,890 |
34,080 |
33,960 |
5,83 Mio. |
|
|
CSX Corp |
865857 |
33,070 |
21.05. / 23:28 |
-0,340 |
-1,02% |
33,120 |
33,150 |
33,070 |
9,17 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,020 |
21.05. / 22:32 |
-0,090 |
-0,27% |
32,730 |
33,020 |
33,020 |
4,52 Mio. |
|
|
Intel Corp |
855681 |
31,740 |
21.05. / 23:31 |
-0,360 |
-1,12% |
31,770 |
31,780 |
31,740 |
42,98 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,680 |
21.05. / 23:30 |
-1,140 |
-6,40% |
16,740 |
16,780 |
16,680 |
25,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,890 |
21.05. / 23:29 |
-0,200 |
-2,47% |
7,900 |
7,920 |
7,890 |
37,07 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,890 |
21.05. / 23:30 |
-0,100 |
-3,34% |
2,900 |
2,910 |
2,890 |
24,21 Mio. |
|