| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.322,77 |
14.05. |
+124,16 |
+0,68% |
- |
- |
18.322,77 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
14.05. / 23:31 |
+0,030 |
+0,96% |
3,150 |
3,180 |
3,170 |
22.476,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,560 |
14.05. / 23:29 |
+0,180 |
+2,15% |
8,600 |
8,650 |
8,560 |
39.984,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
14.05. / 23:29 |
+0,230 |
+1,27% |
18,350 |
18,500 |
18,350 |
9.882,00 |
|
|
Intel Corp |
855681 |
31,050 |
14.05. / 23:31 |
+0,540 |
+1,77% |
31,210 |
31,260 |
31,050 |
264.161,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,630 |
14.05. / 22:02 |
+0,220 |
+0,68% |
32,400 |
32,790 |
32,630 |
393,00 |
|
|
CSX Corp |
865857 |
33,930 |
14.05. / 22:58 |
-0,590 |
-1,71% |
34,010 |
34,280 |
33,930 |
824,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
14.05. / 22:31 |
+0,050 |
+0,15% |
33,740 |
34,310 |
34,170 |
2,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,190 |
14.05. / 23:23 |
-0,300 |
-0,82% |
36,180 |
36,300 |
36,190 |
1.193,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,400 |
14.05. / 23:25 |
+0,270 |
+0,71% |
38,420 |
38,550 |
38,400 |
502,00 |
|
|
Comcast Corp |
157484 |
39,700 |
14.05. / 23:29 |
±0,000 |
±0,00% |
39,750 |
39,950 |
39,700 |
27.263,00 |
|
|
Cisco Systems |
878841 |
48,950 |
14.05. / 23:29 |
+0,270 |
+0,55% |
49,150 |
49,200 |
48,950 |
63.309,00 |
|
|
GlobalFoundries |
A3C6AF |
54,390 |
14.05. / 22:02 |
+1,760 |
+3,34% |
54,620 |
55,200 |
54,390 |
1.639,00 |
|
|
Copart |
893807 |
54,400 |
14.05. / 23:25 |
-0,190 |
-0,35% |
53,000 |
55,000 |
54,400 |
322,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,480 |
14.05. / 22:26 |
-0,240 |
-0,44% |
54,000 |
54,960 |
54,480 |
32,00 |
|
|
Xcel Energy |
855009 |
55,560 |
14.05. / 23:25 |
-0,270 |
-0,48% |
54,900 |
56,990 |
55,560 |
82,00 |
|
|
Fortinet |
A0YEFE |
60,200 |
14.05. / 23:29 |
+0,570 |
+0,96% |
60,370 |
60,890 |
60,200 |
9.062,00 |
|
|
PayPal Holdings |
A14R7U |
64,580 |
14.05. / 23:29 |
+0,630 |
+0,99% |
64,920 |
65,150 |
64,580 |
54.778,00 |
|
|
Fastenal Company |
887891 |
67,230 |
14.05. / 23:25 |
-0,130 |
-0,19% |
66,260 |
68,000 |
67,230 |
128,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,650 |
14.05. / 23:14 |
+0,110 |
+0,16% |
67,580 |
67,800 |
67,650 |
981,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,780 |
14.05. / 23:26 |
-0,090 |
-0,13% |
66,410 |
68,800 |
67,780 |
2,00 |
|
|
Marvell Technology |
A3CNLD |
68,020 |
14.05. / 23:24 |
-1,000 |
-1,45% |
67,600 |
68,900 |
68,020 |
14.540,00 |
|
|
Mondelez International |
A1J4U0 |
71,930 |
14.05. / 23:25 |
+0,170 |
+0,24% |
71,600 |
72,130 |
71,930 |
184,00 |
|
|
ON Semiconductor Corp |
930124 |
72,990 |
14.05. / 23:29 |
+0,660 |
+0,91% |
73,370 |
74,090 |
72,990 |
2.252,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,810 |
14.05. / 23:02 |
+0,350 |
+0,47% |
74,800 |
75,100 |
74,810 |
321,00 |
|
|
Starbucks Corp |
884437 |
75,630 |
14.05. / 23:29 |
-0,550 |
-0,72% |
75,900 |
76,070 |
75,630 |
49.236,00 |
|
|
AstraZeneca PLC |
886715 |
77,040 |
14.05. / 23:27 |
-0,390 |
-0,50% |
77,300 |
77,370 |
77,040 |
98.093,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,520 |
14.05. / 23:14 |
-0,510 |
-0,63% |
80,520 |
81,180 |
80,520 |
566,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,180 |
14.05. / 23:30 |
-1,350 |
-1,54% |
86,810 |
87,600 |
86,180 |
4.923,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
87,780 |
14.05. / 22:02 |
-0,800 |
-0,90% |
88,140 |
91,370 |
87,780 |
200,00 |
|
|
American Electric Power Compan |
850222 |
90,790 |
14.05. / 23:26 |
-0,730 |
-0,80% |
89,510 |
91,450 |
90,790 |
133,00 |
|
|
Microchip Technology |
886105 |
93,860 |
14.05. / 22:21 |
+1,320 |
+1,43% |
94,330 |
95,990 |
93,860 |
721,00 |
|
|
PACCAR |
861114 |
108,120 |
14.05. / 23:30 |
+1,270 |
+1,19% |
108,560 |
110,110 |
108,120 |
158,00 |
|
|
DoorDash |
A2QHEA |
114,680 |
14.05. / 23:22 |
-1,830 |
-1,57% |
115,260 |
116,500 |
114,680 |
1.354,00 |
|
|
Illumina |
927079 |
115,580 |
14.05. / 23:22 |
+2,810 |
+2,49% |
116,170 |
117,600 |
115,580 |
369,00 |
|
|
Datadog |
A2PSFR |
116,750 |
14.05. / 23:25 |
-1,510 |
-1,28% |
118,800 |
119,000 |
116,750 |
11.242,00 |
|
|
Dollar Tree |
A0NFQC |
118,880 |
14.05. / 23:25 |
-1,320 |
-1,10% |
118,530 |
120,500 |
118,880 |
1.041,00 |
|
|
Paychex |
868284 |
123,710 |
14.05. / 23:25 |
-1,060 |
-0,85% |
119,000 |
124,500 |
123,710 |
12,00 |
|
|
Micron Technology |
869020 |
124,810 |
14.05. / 23:31 |
+1,810 |
+1,47% |
126,690 |
126,800 |
124,810 |
63.665,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DexCom |
A0D9T1 |
125,970 |
14.05. / 22:32 |
+1,020 |
+0,82% |
124,010 |
126,900 |
125,970 |
741,00 |
|
|
Electronic Arts |
878372 |
126,590 |
14.05. / 22:02 |
+0,010 |
+0,01% |
125,800 |
126,880 |
126,590 |
1.143,00 |
|
|
Moderna |
A2N9D9 |
128,320 |
14.05. / 23:17 |
+2,650 |
+2,11% |
127,140 |
127,500 |
128,320 |
23.461,00 |
|
|
Ross Stores |
870053 |
132,860 |
14.05. / 22:13 |
-0,740 |
-0,55% |
132,740 |
135,990 |
132,860 |
71,00 |
|
|
PDD Holdings |
A2JRK6 |
138,690 |
14.05. / 23:00 |
-1,830 |
-1,30% |
140,100 |
140,920 |
138,690 |
46.833,00 |
|
|
Take-Two Interactive Software |
914508 |
144,960 |
14.05. / 22:26 |
+1,010 |
+0,70% |
142,190 |
146,590 |
144,960 |
1.044,00 |
|
|
Airbnb |
A2QG35 |
146,700 |
14.05. / 23:27 |
-2,430 |
-1,63% |
148,000 |
148,500 |
146,700 |
9.198,00 |
|
|
Advanced Micro Devices |
863186 |
153,160 |
14.05. / 23:31 |
+2,600 |
+1,73% |
155,250 |
155,400 |
153,160 |
202.592,00 |
|
|
T-Mobile US |
A1T7LU |
162,410 |
14.05. / 23:23 |
-0,940 |
-0,58% |
162,400 |
162,770 |
162,410 |
2.088,00 |
|
|
Alphabet |
A14Y6F |
170,340 |
14.05. / 23:31 |
+1,200 |
+0,71% |
171,500 |
171,550 |
170,340 |
158.586,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
171,930 |
14.05. / 23:31 |
+1,030 |
+0,60% |
173,040 |
173,150 |
171,930 |
91.135,00 |
|
|
Zscaler |
A2JF28 |
176,820 |
14.05. / 23:11 |
+1,820 |
+1,04% |
177,500 |
179,480 |
176,820 |
2.092,00 |
|
|
Tesla |
A1CX3T |
177,550 |
14.05. / 23:31 |
+5,660 |
+3,29% |
181,110 |
181,200 |
177,550 |
1,39 Mio. |
|
|
PepsiCo |
851995 |
179,870 |
14.05. / 23:25 |
-1,030 |
-0,57% |
179,730 |
180,300 |
179,870 |
633,00 |
|
|
Old Dominion Freight Line |
923655 |
181,940 |
14.05. / 22:02 |
-0,080 |
-0,04% |
180,510 |
191,000 |
181,940 |
49,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,080 |
14.05. / 23:25 |
+1,250 |
+0,68% |
177,010 |
188,000 |
184,080 |
115,00 |
|
|
Amazon.com |
906866 |
187,070 |
14.05. / 23:30 |
+0,500 |
+0,27% |
187,750 |
187,890 |
187,070 |
289.716,00 |
|
|
Apple |
865985 |
187,430 |
14.05. / 23:30 |
+1,150 |
+0,62% |
188,150 |
188,190 |
187,430 |
997.452,00 |
|
|
QUALCOMM |
883121 |
188,970 |
14.05. / 23:20 |
+4,760 |
+2,58% |
190,500 |
191,340 |
188,970 |
22.715,00 |
|
|
Texas Instruments |
852654 |
191,130 |
14.05. / 22:49 |
+3,310 |
+1,76% |
192,600 |
193,400 |
191,130 |
2.975,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
198,050 |
14.05. / 23:26 |
-2,720 |
-1,35% |
196,000 |
199,560 |
198,050 |
27,00 |
|
|
Honeywell International |
870153 |
203,210 |
14.05. / 23:27 |
-0,590 |
-0,29% |
202,510 |
203,890 |
203,210 |
523,00 |
|
|
Applied Materials |
865177 |
209,820 |
14.05. / 23:31 |
+3,190 |
+1,54% |
210,870 |
213,000 |
209,820 |
8.428,00 |
|
|
Analog Devices |
862485 |
211,940 |
14.05. / 22:49 |
+3,560 |
+1,71% |
207,600 |
216,100 |
211,940 |
916,00 |
|
|
Autodesk |
869964 |
215,830 |
14.05. / 22:13 |
-0,820 |
-0,38% |
213,060 |
220,000 |
215,830 |
798,00 |
|
|
Constellation Energy Corp |
A3DCXB |
217,740 |
14.05. / 23:28 |
+4,150 |
+1,94% |
217,350 |
224,940 |
217,740 |
2.310,00 |
|
|
CDW Corp |
A1W0KL |
221,580 |
14.05. / 22:02 |
-0,470 |
-0,21% |
210,250 |
230,000 |
221,580 |
605.758,00 |
|
|
Biogen |
789617 |
226,880 |
14.05. / 22:46 |
+1,540 |
+0,68% |
227,260 |
229,010 |
226,880 |
1.518,00 |
|
|
Marriott International |
913070 |
235,870 |
14.05. / 23:09 |
-1,630 |
-0,69% |
236,510 |
240,030 |
235,870 |
538,00 |
|
|
Automatic Data Processing |
850347 |
245,500 |
14.05. / 23:25 |
-2,300 |
-0,93% |
242,010 |
249,500 |
245,500 |
36,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
246,880 |
14.05. / 23:25 |
-0,200 |
-0,08% |
243,180 |
249,990 |
246,880 |
686,00 |
|
|
Verisk Analytics |
A0YA2M |
246,930 |
14.05. / 23:30 |
+0,590 |
+0,24% |
222,710 |
260,000 |
246,930 |
1,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,660 |
14.05. / 23:03 |
+3,730 |
+1,41% |
263,600 |
282,000 |
267,660 |
745,00 |
|
|
Charter Communications |
A2AJX9 |
278,130 |
14.05. / 22:35 |
+3,480 |
+1,27% |
267,680 |
285,900 |
278,130 |
354,00 |
|
|
Cadence Design Systems |
873567 |
283,330 |
14.05. / 23:17 |
-1,130 |
-0,40% |
283,330 |
288,990 |
283,330 |
899,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,540 |
14.05. / 23:22 |
-0,710 |
-0,23% |
304,000 |
305,000 |
301,540 |
10.751,00 |
|
|
Amgen |
867900 |
311,410 |
14.05. / 22:55 |
+2,960 |
+0,96% |
311,250 |
312,230 |
311,410 |
405,00 |
|
|
ANSYS |
901492 |
325,860 |
14.05. / 23:23 |
-2,340 |
-0,71% |
319,990 |
335,870 |
325,860 |
485.629,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
329,550 |
14.05. / 23:27 |
+10,370 |
+3,25% |
331,980 |
333,010 |
329,550 |
14.763,00 |
|
|
lululemon athletica |
A0MXBY |
352,350 |
14.05. / 23:28 |
+5,190 |
+1,49% |
354,000 |
354,920 |
352,350 |
1.252,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
359,270 |
14.05. / 23:30 |
+0,030 |
+0,01% |
362,000 |
365,120 |
359,270 |
2.282,00 |
|
|
Intuitive Surgical |
888024 |
384,190 |
14.05. / 23:20 |
+3,310 |
+0,87% |
380,010 |
389,960 |
384,190 |
328,00 |
|
|
Microsoft Corp |
870747 |
416,560 |
14.05. / 23:31 |
+2,840 |
+0,69% |
418,200 |
418,650 |
416,560 |
78.052,00 |
|
|
Vertex Pharmaceuticals |
882807 |
428,590 |
14.05. / 23:06 |
-1,340 |
-0,31% |
421,760 |
433,010 |
428,590 |
170,00 |
|
|
Meta Platforms |
A1JWVX |
471,850 |
14.05. / 23:29 |
+3,840 |
+0,82% |
474,280 |
474,990 |
471,850 |
55.671,00 |
|
|
Adobe |
871981 |
475,950 |
14.05. / 23:30 |
-7,160 |
-1,48% |
478,510 |
481,610 |
475,950 |
10.628,00 |
|
|
Roper Technologies |
883563 |
520,830 |
14.05. / 23:02 |
-0,930 |
-0,18% |
510,000 |
554,000 |
520,830 |
54,00 |
|
|
IDEXX Laboratories |
888210 |
521,110 |
14.05. / 23:28 |
+18,090 |
+3,60% |
523,110 |
563,500 |
521,110 |
501,00 |
|
|
Synopsys |
883703 |
559,630 |
14.05. / 23:23 |
+2,240 |
+0,40% |
554,030 |
570,100 |
559,630 |
546,00 |
|
|
Netflix |
552484 |
613,660 |
14.05. / 23:27 |
-2,930 |
-0,48% |
616,320 |
618,500 |
613,660 |
5.100,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
635,420 |
14.05. / 23:27 |
+8,230 |
+1,31% |
634,790 |
641,870 |
635,420 |
73,00 |
|
|
Cintas Corp |
880205 |
687,700 |
14.05. / 23:25 |
-2,410 |
-0,35% |
648,650 |
1.100,320 |
687,700 |
8,00 |
|
|
KLA Corp |
865884 |
729,920 |
14.05. / 23:01 |
+15,770 |
+2,21% |
729,000 |
738,000 |
729,920 |
1.226,00 |
|
|
Costco Wholesale Corp |
888351 |
777,900 |
14.05. / 23:28 |
+2,750 |
+0,35% |
775,700 |
780,000 |
777,900 |
26.610,00 |
|
|
Lam Research Corp |
869686 |
912,540 |
14.05. / 23:25 |
+8,750 |
+0,97% |
911,000 |
924,400 |
912,540 |
1.098,00 |
|
|
NVIDIA Corp |
918422 |
913,560 |
14.05. / 23:31 |
+9,570 |
+1,06% |
924,660 |
924,910 |
913,560 |
534.310,00 |
|
|
ASML Holding NV |
A1J85V |
915,030 |
14.05. / 22:42 |
-2,210 |
-0,24% |
924,780 |
925,500 |
915,030 |
3.823,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
984,640 |
14.05. / 22:02 |
+7,680 |
+0,79% |
969,800 |
990,000 |
984,640 |
105,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,770 |
14.05. / 22:02 |
-5,980 |
-0,59% |
990,000 |
1.050,000 |
1.006,770 |
587.740,00 |
|
|
Broadcom |
A2JG9Z |
1.380,030 |
14.05. / 23:26 |
+42,520 |
+3,18% |
1.390,250 |
1.394,500 |
1.380,030 |
6.905,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.683,910 |
14.05. / 22:22 |
+6,570 |
+0,39% |
1.686,000 |
1.724,000 |
1.683,910 |
592,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,850 |
14.05. / 22:44 |
+27,850 |
+0,74% |
3.775,000 |
3.815,000 |
3.772,850 |
427,00 |
|