| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.596,65 |
15.05. |
+273,88 |
+1,49% |
- |
- |
18.322,77 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,040 |
15.05. / 23:29 |
-0,130 |
-4,10% |
3,060 |
3,070 |
3,170 |
23,54 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
15.05. / 23:29 |
-0,360 |
-4,21% |
8,280 |
8,290 |
8,560 |
33,10 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
15.05. / 23:29 |
-0,460 |
-2,51% |
17,890 |
17,940 |
18,350 |
7,94 Mio. |
|
|
Intel Corp |
855681 |
31,270 |
15.05. / 23:31 |
+0,220 |
+0,71% |
31,200 |
31,230 |
31,050 |
36,93 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,930 |
15.05. / 23:04 |
+0,300 |
+0,92% |
32,660 |
32,910 |
32,630 |
6,98 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
15.05. / 23:04 |
-0,360 |
-1,05% |
33,700 |
33,810 |
34,170 |
7,79 Mio. |
|
|
CSX Corp |
865857 |
33,840 |
15.05. / 23:05 |
-0,090 |
-0,27% |
33,700 |
33,840 |
33,930 |
12,53 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
15.05. / 23:29 |
-0,340 |
-0,94% |
35,850 |
35,950 |
36,190 |
6,16 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,730 |
15.05. / 22:23 |
+0,330 |
+0,86% |
38,400 |
38,710 |
38,400 |
5,57 Mio. |
|
|
Comcast Corp |
157484 |
39,250 |
15.05. / 23:29 |
-0,450 |
-1,13% |
39,220 |
39,320 |
39,700 |
18,83 Mio. |
|
|
Cisco Systems |
878841 |
49,670 |
15.05. / 23:31 |
+0,720 |
+1,47% |
51,960 |
51,990 |
48,950 |
37,02 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,470 |
15.05. / 23:04 |
+0,080 |
+0,15% |
54,460 |
54,470 |
54,390 |
1,63 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,240 |
15.05. / 23:04 |
-0,240 |
-0,44% |
54,100 |
54,210 |
54,480 |
5,93 Mio. |
|
|
Copart |
893807 |
55,310 |
15.05. / 23:15 |
+0,910 |
+1,67% |
54,500 |
55,310 |
54,400 |
4,15 Mio. |
|
|
Xcel Energy |
855009 |
55,790 |
15.05. / 23:04 |
+0,230 |
+0,41% |
55,470 |
55,780 |
55,560 |
2,28 Mio. |
|
|
Fortinet |
A0YEFE |
60,730 |
15.05. / 23:29 |
+0,530 |
+0,88% |
60,500 |
60,630 |
60,200 |
3,55 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,900 |
15.05. / 23:30 |
-0,680 |
-1,05% |
63,830 |
63,950 |
64,580 |
10,97 Mio. |
|
|
Fastenal Company |
887891 |
66,980 |
15.05. / 23:04 |
-0,250 |
-0,37% |
66,280 |
66,960 |
67,230 |
3,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,010 |
15.05. / 23:29 |
-0,640 |
-0,95% |
66,970 |
67,150 |
67,650 |
7,53 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,860 |
15.05. / 23:04 |
+1,080 |
+1,59% |
68,500 |
68,840 |
67,780 |
3,33 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,150 |
15.05. / 23:29 |
+2,130 |
+3,13% |
69,810 |
70,050 |
68,020 |
10,00 Mio. |
|
|
Mondelez International |
A1J4U0 |
71,330 |
15.05. / 23:17 |
-0,600 |
-0,83% |
70,350 |
71,290 |
71,930 |
5,93 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,740 |
15.05. / 23:21 |
+1,750 |
+2,40% |
74,010 |
74,830 |
72,990 |
6,41 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,130 |
15.05. / 23:04 |
+0,320 |
+0,43% |
72,690 |
75,090 |
74,810 |
920.561,00 |
|
|
Starbucks Corp |
884437 |
75,700 |
15.05. / 23:30 |
+0,070 |
+0,09% |
75,700 |
75,750 |
75,630 |
8,82 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,970 |
15.05. / 23:27 |
-0,070 |
-0,09% |
76,970 |
77,270 |
77,040 |
3,87 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,910 |
15.05. / 23:04 |
+1,390 |
+1,73% |
81,670 |
81,890 |
80,520 |
1,96 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
90,250 |
15.05. / 23:27 |
+4,070 |
+4,72% |
90,050 |
90,250 |
86,180 |
7,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
88,480 |
15.05. / 23:04 |
+0,700 |
+0,80% |
86,890 |
88,400 |
87,780 |
1,66 Mio. |
|
|
American Electric Power Compan |
850222 |
91,970 |
15.05. / 22:55 |
+1,180 |
+1,30% |
91,800 |
92,420 |
90,790 |
2,39 Mio. |
|
|
Microchip Technology |
886105 |
95,360 |
15.05. / 22:57 |
+1,500 |
+1,60% |
94,700 |
95,990 |
93,860 |
4,95 Mio. |
|
|
PACCAR |
861114 |
108,080 |
15.05. / 23:04 |
-0,040 |
-0,04% |
106,760 |
108,040 |
108,120 |
2,14 Mio. |
|
|
Illumina |
927079 |
115,010 |
15.05. / 22:40 |
-0,570 |
-0,49% |
114,950 |
115,000 |
115,580 |
1,24 Mio. |
|
|
DoorDash |
A2QHEA |
116,280 |
15.05. / 23:01 |
+1,600 |
+1,40% |
115,150 |
116,490 |
114,680 |
3,37 Mio. |
|
|
Datadog |
A2PSFR |
118,470 |
15.05. / 23:29 |
+1,720 |
+1,47% |
118,220 |
118,470 |
116,750 |
3,53 Mio. |
|
|
Dollar Tree |
A0NFQC |
118,800 |
15.05. / 23:02 |
-0,080 |
-0,07% |
118,460 |
119,980 |
118,880 |
1,94 Mio. |
|
|
Paychex |
868284 |
124,370 |
15.05. / 23:04 |
+0,660 |
+0,53% |
121,710 |
124,320 |
123,710 |
1,27 Mio. |
|
|
Moderna |
A2N9D9 |
129,060 |
15.05. / 23:29 |
+0,740 |
+0,58% |
128,700 |
129,000 |
128,320 |
2,96 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
127,810 |
15.05. / 23:26 |
+3,000 |
+2,40% |
127,510 |
127,750 |
124,810 |
14,24 Mio. |
|
|
DexCom |
A0D9T1 |
129,710 |
15.05. / 23:04 |
+3,740 |
+2,97% |
129,010 |
129,630 |
125,970 |
2,31 Mio. |
|
|
Electronic Arts |
878372 |
127,620 |
15.05. / 22:59 |
+1,030 |
+0,81% |
125,010 |
130,000 |
126,590 |
2,22 Mio. |
|
|
Ross Stores |
870053 |
133,000 |
15.05. / 23:04 |
+0,140 |
+0,11% |
128,350 |
133,000 |
132,860 |
1,96 Mio. |
|
|
PDD Holdings |
A2JRK6 |
141,300 |
15.05. / 23:29 |
+2,610 |
+1,88% |
141,300 |
141,590 |
138,690 |
4,93 Mio. |
|
|
Airbnb |
A2QG35 |
145,800 |
15.05. / 23:17 |
-0,900 |
-0,61% |
145,820 |
145,950 |
146,700 |
5,99 Mio. |
|
|
Take-Two Interactive Software |
914508 |
148,080 |
15.05. / 22:59 |
+3,120 |
+2,15% |
146,750 |
148,430 |
144,960 |
1,83 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,670 |
15.05. / 23:31 |
+6,510 |
+4,25% |
159,940 |
159,950 |
153,160 |
43,09 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,680 |
15.05. / 23:16 |
+0,270 |
+0,17% |
162,050 |
162,640 |
162,410 |
4,65 Mio. |
|
|
Alphabet |
A14Y6F |
172,510 |
15.05. / 23:30 |
+2,170 |
+1,27% |
172,250 |
172,360 |
170,340 |
26,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,880 |
15.05. / 23:29 |
+1,950 |
+1,13% |
173,590 |
173,800 |
171,930 |
20,94 Mio. |
|
|
Tesla |
A1CX3T |
173,990 |
15.05. / 23:31 |
-3,560 |
-2,01% |
174,060 |
174,130 |
177,550 |
79,47 Mio. |
|
|
Zscaler |
A2JF28 |
181,130 |
15.05. / 23:19 |
+4,310 |
+2,44% |
181,170 |
182,400 |
176,820 |
1,51 Mio. |
|
|
PepsiCo |
851995 |
179,460 |
15.05. / 23:04 |
-0,410 |
-0,23% |
179,120 |
179,460 |
179,870 |
4,78 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
184,210 |
15.05. / 23:30 |
+0,130 |
+0,07% |
182,020 |
186,700 |
184,080 |
1,42 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,920 |
15.05. / 23:23 |
+1,980 |
+1,09% |
183,500 |
183,800 |
181,940 |
2,41 Mio. |
|
|
Amazon.com |
906866 |
185,990 |
15.05. / 23:30 |
-1,080 |
-0,58% |
185,870 |
185,880 |
187,070 |
75,39 Mio. |
|
|
Apple |
865985 |
189,720 |
15.05. / 23:30 |
+2,290 |
+1,22% |
189,760 |
189,820 |
187,430 |
70,36 Mio. |
|
|
QUALCOMM |
883121 |
194,610 |
15.05. / 23:31 |
+5,640 |
+2,98% |
194,050 |
194,570 |
188,970 |
11,34 Mio. |
|
|
Texas Instruments |
852654 |
195,530 |
15.05. / 23:20 |
+4,400 |
+2,30% |
195,650 |
195,820 |
191,130 |
5,94 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
196,740 |
15.05. / 23:04 |
-1,310 |
-0,66% |
195,010 |
196,740 |
198,050 |
1,61 Mio. |
|
|
Honeywell International |
870153 |
205,060 |
15.05. / 23:04 |
+1,850 |
+0,91% |
203,800 |
204,990 |
203,210 |
2,67 Mio. |
|
|
Applied Materials |
865177 |
217,490 |
15.05. / 23:30 |
+7,670 |
+3,66% |
217,450 |
217,750 |
209,820 |
5,82 Mio. |
|
|
Analog Devices |
862485 |
215,750 |
15.05. / 23:20 |
+3,810 |
+1,80% |
214,580 |
215,950 |
211,940 |
3,80 Mio. |
|
|
Autodesk |
869964 |
220,240 |
15.05. / 23:15 |
+4,410 |
+2,04% |
219,070 |
222,510 |
215,830 |
1,25 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
223,310 |
15.05. / 23:30 |
+5,570 |
+2,56% |
222,500 |
223,260 |
217,740 |
2,68 Mio. |
|
|
CDW Corp |
A1W0KL |
223,440 |
15.05. / 22:11 |
+1,860 |
+0,84% |
219,500 |
223,710 |
221,580 |
648.890,00 |
|
|
Biogen |
789617 |
235,320 |
15.05. / 23:14 |
+8,440 |
+3,72% |
228,300 |
238,000 |
226,880 |
1,79 Mio. |
|
|
Marriott International |
913070 |
236,000 |
15.05. / 22:10 |
+0,130 |
+0,06% |
235,060 |
236,000 |
235,870 |
1,57 Mio. |
|
|
Automatic Data Processing |
850347 |
246,620 |
15.05. / 23:29 |
+1,120 |
+0,46% |
246,460 |
246,620 |
245,500 |
1,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
251,310 |
15.05. / 23:20 |
+4,430 |
+1,79% |
241,010 |
255,280 |
246,880 |
2,19 Mio. |
|
|
Verisk Analytics |
A0YA2M |
247,840 |
15.05. / 23:04 |
+0,910 |
+0,37% |
225,990 |
247,840 |
246,930 |
477.909,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,000 |
15.05. / 23:04 |
+4,340 |
+1,62% |
270,150 |
272,000 |
267,660 |
2,23 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,770 |
15.05. / 22:38 |
-6,360 |
-2,29% |
271,770 |
273,580 |
278,130 |
959.706,00 |
|
|
Cadence Design Systems |
873567 |
293,100 |
15.05. / 23:16 |
+9,770 |
+3,45% |
291,110 |
292,980 |
283,330 |
1,99 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
312,320 |
15.05. / 23:29 |
+10,780 |
+3,57% |
315,250 |
315,500 |
301,540 |
3,69 Mio. |
|
|
Amgen |
867900 |
319,040 |
15.05. / 23:28 |
+7,630 |
+2,45% |
317,600 |
321,330 |
311,410 |
3,47 Mio. |
|
|
ANSYS |
901492 |
329,880 |
15.05. / 23:19 |
+4,020 |
+1,23% |
327,790 |
329,880 |
325,860 |
661.782,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,120 |
15.05. / 23:28 |
+13,570 |
+4,12% |
342,010 |
343,000 |
329,550 |
3,14 Mio. |
|
|
lululemon athletica |
A0MXBY |
346,850 |
15.05. / 23:31 |
-5,500 |
-1,56% |
346,520 |
347,000 |
352,350 |
1,53 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
376,490 |
15.05. / 23:18 |
+17,220 |
+4,79% |
374,010 |
380,000 |
359,270 |
1,05 Mio. |
|
|
Intuitive Surgical |
888024 |
399,390 |
15.05. / 23:21 |
+15,200 |
+3,96% |
398,000 |
400,000 |
384,190 |
1,20 Mio. |
|
|
Microsoft Corp |
870747 |
423,080 |
15.05. / 23:31 |
+6,520 |
+1,57% |
422,920 |
423,250 |
416,560 |
22,22 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
437,490 |
15.05. / 23:06 |
+8,900 |
+2,08% |
432,140 |
437,490 |
428,590 |
1,06 Mio. |
|
|
Meta Platforms |
A1JWVX |
481,540 |
15.05. / 23:30 |
+9,690 |
+2,05% |
480,300 |
480,490 |
471,850 |
13,08 Mio. |
|
|
Adobe |
871981 |
485,350 |
15.05. / 23:30 |
+9,400 |
+1,97% |
485,370 |
487,100 |
475,950 |
3,49 Mio. |
|
|
Roper Technologies |
883563 |
531,440 |
15.05. / 23:05 |
+10,610 |
+2,04% |
531,410 |
554,000 |
520,830 |
626.562,00 |
|
|
IDEXX Laboratories |
888210 |
548,530 |
15.05. / 23:06 |
+27,420 |
+5,26% |
546,510 |
549,630 |
521,110 |
823.646,00 |
|
|
Synopsys |
883703 |
580,200 |
15.05. / 23:19 |
+20,570 |
+3,68% |
576,220 |
581,980 |
559,630 |
967.995,00 |
|
|
Netflix |
552484 |
613,520 |
15.05. / 23:30 |
-0,140 |
-0,02% |
613,200 |
613,520 |
613,660 |
5,66 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
655,130 |
15.05. / 23:21 |
+19,710 |
+3,10% |
651,200 |
655,130 |
635,420 |
1,08 Mio. |
|
|
Cintas Corp |
880205 |
692,400 |
15.05. / 22:09 |
+4,700 |
+0,68% |
685,500 |
692,640 |
687,700 |
291.455,00 |
|
|
KLA Corp |
865884 |
759,720 |
15.05. / 23:28 |
+29,800 |
+4,08% |
756,510 |
759,700 |
729,920 |
849.923,00 |
|
|
Costco Wholesale Corp |
888351 |
787,040 |
15.05. / 23:20 |
+9,140 |
+1,17% |
786,000 |
787,200 |
777,900 |
1,66 Mio. |
|
|
ASML Holding NV |
A1J85V |
937,420 |
15.05. / 23:30 |
+22,390 |
+2,45% |
934,110 |
937,420 |
915,030 |
882.425,00 |
|
|
NVIDIA Corp |
918422 |
946,300 |
15.05. / 23:31 |
+32,740 |
+3,58% |
950,800 |
950,980 |
913,560 |
41,62 Mio. |
|
|
Lam Research Corp |
869686 |
947,750 |
15.05. / 23:03 |
+35,210 |
+3,86% |
941,000 |
947,690 |
912,540 |
713.301,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,210 |
15.05. / 22:09 |
-6,430 |
-0,65% |
965,000 |
980,200 |
984,640 |
593.258,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,380 |
15.05. / 22:02 |
+3,610 |
+0,36% |
1.010,470 |
1.010,810 |
1.006,770 |
355.284,00 |
|
|
Broadcom |
A2JG9Z |
1.436,170 |
15.05. / 23:29 |
+56,140 |
+4,07% |
1.432,020 |
1.435,700 |
1.380,030 |
3,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.718,500 |
15.05. / 23:10 |
+34,590 |
+2,05% |
1.716,250 |
1.730,000 |
1.683,910 |
254.043,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,530 |
15.05. / 22:57 |
+19,680 |
+0,52% |
3.702,000 |
3.792,530 |
3.772,850 |
192.411,00 |
|