| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.538,66 |
30.05. |
-198,09 |
-1,06% |
- |
- |
18.538,66 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
30.05. / 23:29 |
±0,000 |
±0,00% |
2,740 |
2,760 |
2,740 |
1.179,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,080 |
30.05. / 23:21 |
+0,420 |
+5,48% |
8,060 |
8,110 |
8,080 |
3.825,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,390 |
30.05. / 23:29 |
+0,500 |
+3,36% |
15,340 |
15,480 |
15,390 |
479,00 |
|
|
Intel Corp |
855681 |
30,190 |
30.05. / 23:30 |
+0,060 |
+0,20% |
30,100 |
30,140 |
30,190 |
58.779,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,480 |
30.05. / 23:24 |
+0,550 |
+1,72% |
32,380 |
32,870 |
32,480 |
641,00 |
|
|
CSX Corp |
865857 |
33,300 |
30.05. / 23:25 |
+0,060 |
+0,18% |
32,490 |
33,990 |
33,300 |
11,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,900 |
30.05. / 23:24 |
+0,240 |
+0,71% |
33,440 |
34,470 |
33,900 |
12,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,650 |
30.05. / 23:29 |
-0,018 |
-0,05% |
34,690 |
34,840 |
34,650 |
411,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,730 |
30.05. / 23:30 |
+0,550 |
+1,52% |
36,500 |
38,500 |
36,730 |
6,00 |
|
|
Comcast Corp |
157484 |
38,870 |
30.05. / 23:29 |
+0,930 |
+2,45% |
38,740 |
39,190 |
38,870 |
331,00 |
|
|
Cisco Systems |
878841 |
46,120 |
30.05. / 23:27 |
+0,040 |
+0,09% |
45,870 |
46,020 |
46,120 |
1.352,00 |
|
|
GlobalFoundries |
A3C6AF |
49,230 |
30.05. / 23:24 |
+0,580 |
+1,19% |
47,940 |
49,150 |
49,230 |
1,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,240 |
30.05. / 23:19 |
-0,890 |
-1,71% |
51,020 |
51,650 |
51,240 |
563,00 |
|
|
Copart |
893807 |
52,530 |
30.05. / 23:24 |
+0,390 |
+0,75% |
52,510 |
54,100 |
52,530 |
190,00 |
|
|
Xcel Energy |
855009 |
54,320 |
30.05. / 23:24 |
+1,020 |
+1,91% |
50,010 |
60,000 |
54,320 |
3,21 Mio. |
|
|
Fortinet |
A0YEFE |
58,000 |
30.05. / 23:29 |
-1,730 |
-2,90% |
58,000 |
58,370 |
58,000 |
679,00 |
|
|
PayPal Holdings |
A14R7U |
62,510 |
30.05. / 23:30 |
+1,460 |
+2,39% |
62,540 |
62,660 |
62,510 |
7.219,00 |
|
|
Gilead Sciences |
885823 |
64,080 |
30.05. / 23:29 |
+0,580 |
+0,91% |
62,960 |
63,560 |
64,080 |
351,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,860 |
30.05. / 23:24 |
+0,410 |
+0,64% |
63,760 |
65,560 |
64,860 |
3,60 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,780 |
30.05. / 23:24 |
-1,340 |
-2,03% |
64,200 |
67,670 |
64,780 |
5,73 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,890 |
30.05. / 23:24 |
+0,960 |
+1,43% |
67,440 |
68,110 |
67,890 |
160,00 |
|
|
ON Semiconductor Corp |
930124 |
72,110 |
30.05. / 23:22 |
+1,100 |
+1,55% |
69,500 |
74,000 |
72,110 |
31,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,150 |
30.05. / 23:24 |
+0,730 |
+1,02% |
71,540 |
71,940 |
72,150 |
16,00 |
|
|
Marvell Technology |
A3CNLD |
76,850 |
30.05. / 23:30 |
+1,070 |
+1,41% |
73,010 |
73,330 |
76,850 |
3.384,00 |
|
|
AstraZeneca PLC |
886715 |
76,770 |
30.05. / 23:24 |
+0,690 |
+0,91% |
76,860 |
76,930 |
76,770 |
8.463,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,570 |
30.05. / 23:24 |
+0,120 |
+0,15% |
78,270 |
78,990 |
78,570 |
13,00 |
|
|
Starbucks Corp |
884437 |
78,760 |
30.05. / 23:23 |
+1,880 |
+2,45% |
78,820 |
78,920 |
78,760 |
14.979,00 |
|
|
CoStar Group |
922134 |
79,050 |
30.05. / 23:28 |
-1,080 |
-1,35% |
74,190 |
94,600 |
79,050 |
2,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,160 |
30.05. / 23:24 |
+0,690 |
+0,79% |
87,550 |
89,940 |
88,160 |
2,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,710 |
30.05. / 23:24 |
-1,740 |
-1,82% |
92,860 |
93,800 |
93,710 |
2,35 Mio. |
|
|
Microchip Technology |
886105 |
96,330 |
30.05. / 23:17 |
+0,770 |
+0,81% |
93,000 |
97,300 |
96,330 |
16,00 |
|
|
Illumina |
927079 |
101,050 |
30.05. / 23:24 |
-0,710 |
-0,70% |
100,520 |
101,390 |
101,050 |
37,00 |
|
|
PACCAR |
861114 |
105,750 |
30.05. / 23:24 |
+0,510 |
+0,48% |
104,000 |
114,000 |
105,750 |
2,00 |
|
|
DoorDash |
A2QHEA |
110,540 |
30.05. / 23:24 |
-1,200 |
-1,07% |
108,200 |
111,200 |
110,540 |
111,00 |
|
|
Dollar Tree |
A0NFQC |
114,790 |
30.05. / 23:19 |
+0,960 |
+0,84% |
114,050 |
116,500 |
114,790 |
1,00 |
|
|
Datadog |
A2PSFR |
117,450 |
30.05. / 23:30 |
-4,230 |
-3,48% |
113,140 |
114,170 |
117,450 |
3.253,00 |
|
|
DexCom |
A0D9T1 |
118,400 |
30.05. / 23:24 |
-9,240 |
-7,24% |
118,000 |
121,500 |
118,400 |
46,00 |
|
|
Paychex |
868284 |
118,410 |
30.05. / 23:24 |
-0,340 |
-0,29% |
117,400 |
122,590 |
118,410 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
126,290 |
30.05. / 23:31 |
-5,290 |
-4,02% |
125,050 |
125,580 |
126,290 |
24.447,00 |
|
|
Electronic Arts |
878372 |
131,230 |
30.05. / 23:19 |
-0,740 |
-0,56% |
129,850 |
131,660 |
131,230 |
89,00 |
|
|
Ross Stores |
870053 |
139,840 |
30.05. / 23:24 |
+0,740 |
+0,53% |
138,260 |
146,760 |
139,840 |
304,00 |
|
|
Moderna |
A2N9D9 |
151,490 |
30.05. / 23:30 |
+3,570 |
+2,41% |
150,000 |
151,000 |
151,490 |
1.464,00 |
|
|
Airbnb |
A2QG35 |
145,520 |
30.05. / 23:24 |
-1,090 |
-0,74% |
144,900 |
145,610 |
145,520 |
130,00 |
|
|
PDD Holdings |
A2JRK6 |
152,030 |
30.05. / 23:31 |
+0,760 |
+0,50% |
149,100 |
149,740 |
152,030 |
39.139,00 |
|
|
Zscaler |
A2JF28 |
156,650 |
30.05. / 23:31 |
-7,720 |
-4,70% |
183,120 |
183,990 |
156,650 |
16.034,00 |
|
|
Take-Two Interactive Software |
914508 |
159,780 |
30.05. / 23:24 |
+0,100 |
+0,06% |
159,800 |
162,200 |
159,780 |
21,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,390 |
30.05. / 23:17 |
-5,370 |
-3,24% |
158,010 |
165,950 |
160,390 |
342,00 |
|
|
Advanced Micro Devices |
863186 |
166,750 |
30.05. / 23:31 |
+1,610 |
+0,97% |
164,880 |
165,210 |
166,750 |
53.074,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
170,700 |
30.05. / 23:30 |
+1,820 |
+1,08% |
168,840 |
170,900 |
170,700 |
201,00 |
|
|
PepsiCo |
851995 |
170,480 |
30.05. / 23:24 |
-0,670 |
-0,39% |
170,000 |
171,540 |
170,480 |
701,00 |
|
|
Old Dominion Freight Line |
923655 |
173,040 |
30.05. / 23:24 |
+1,740 |
+1,02% |
160,710 |
182,240 |
173,040 |
20,00 |
|
|
Alphabet |
A14Y6F |
172,110 |
30.05. / 23:31 |
-3,790 |
-2,15% |
171,610 |
171,880 |
172,110 |
16.919,00 |
|
|
Alphabet |
A14Y6H |
173,560 |
30.05. / 23:31 |
-3,840 |
-2,16% |
172,950 |
173,310 |
173,560 |
14.478,00 |
|
|
Tesla |
A1CX3T |
178,790 |
30.05. / 23:31 |
+2,600 |
+1,48% |
177,700 |
177,780 |
178,790 |
89.085,00 |
|
|
Amazon.com |
906866 |
179,320 |
30.05. / 23:30 |
-2,700 |
-1,48% |
178,040 |
178,100 |
179,320 |
29.858,00 |
|
|
Apple |
865985 |
191,290 |
30.05. / 23:31 |
+1,000 |
+0,53% |
191,000 |
191,100 |
191,290 |
52.034,00 |
|
|
Texas Instruments |
852654 |
195,680 |
30.05. / 23:19 |
+0,770 |
+0,40% |
194,500 |
199,590 |
195,680 |
501,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,340 |
30.05. / 23:19 |
+2,320 |
+1,19% |
175,730 |
203,990 |
197,340 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
200,910 |
30.05. / 23:24 |
+3,840 |
+1,95% |
198,990 |
201,580 |
200,910 |
49,00 |
|
|
Autodesk |
869964 |
199,930 |
30.05. / 23:25 |
-8,580 |
-4,11% |
195,010 |
202,500 |
199,930 |
95,00 |
|
|
QUALCOMM |
883121 |
204,800 |
30.05. / 23:31 |
-3,460 |
-1,66% |
204,850 |
205,220 |
204,800 |
22.370,00 |
|
|
Workday |
A1J39P |
207,440 |
30.05. / 23:24 |
-4,140 |
-1,96% |
203,000 |
208,480 |
207,440 |
533,00 |
|
|
Biogen |
789617 |
220,070 |
30.05. / 23:19 |
+5,660 |
+2,64% |
218,130 |
221,540 |
220,070 |
939.978,00 |
|
|
Applied Materials |
865177 |
216,540 |
30.05. / 23:29 |
-2,510 |
-1,15% |
214,330 |
215,670 |
216,540 |
3.175,00 |
|
|
CDW Corp |
A1W0KL |
222,840 |
30.05. / 23:24 |
+2,130 |
+0,97% |
221,010 |
354,310 |
222,840 |
861.144,00 |
|
|
Constellation Energy Corp |
A3DCXB |
224,960 |
30.05. / 23:28 |
+4,220 |
+1,91% |
223,000 |
225,970 |
224,960 |
463,00 |
|
|
Marriott International |
913070 |
228,960 |
30.05. / 23:24 |
+0,500 |
+0,22% |
204,750 |
231,000 |
228,960 |
934.690,00 |
|
|
Analog Devices |
862485 |
230,000 |
30.05. / 23:24 |
+1,850 |
+0,81% |
228,010 |
234,330 |
230,000 |
38,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
240,910 |
30.05. / 23:24 |
+0,820 |
+0,34% |
240,910 |
251,000 |
240,910 |
137,00 |
|
|
Verisk Analytics |
A0YA2M |
249,370 |
30.05. / 23:24 |
+2,450 |
+0,99% |
170,060 |
280,000 |
249,370 |
888.251,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,430 |
30.05. / 23:30 |
-2,400 |
-0,88% |
245,000 |
301,500 |
271,430 |
24,00 |
|
|
Charter Communications |
A2AJX9 |
276,110 |
30.05. / 23:24 |
+4,760 |
+1,75% |
264,000 |
285,980 |
276,110 |
812.683,00 |
|
|
Cadence Design Systems |
873567 |
288,250 |
30.05. / 23:24 |
-3,450 |
-1,18% |
286,010 |
289,850 |
288,250 |
50,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,180 |
30.05. / 23:30 |
-13,720 |
-4,47% |
293,370 |
293,850 |
293,180 |
1.892,00 |
|
|
Amgen |
867900 |
301,000 |
30.05. / 23:24 |
+4,630 |
+1,56% |
303,000 |
305,860 |
301,000 |
117,00 |
|
|
lululemon athletica |
A0MXBY |
302,900 |
30.05. / 23:29 |
+4,360 |
+1,46% |
304,500 |
305,680 |
302,900 |
1.022,00 |
|
|
MongoDB |
A2DYB1 |
310,000 |
30.05. / 23:31 |
-23,990 |
-7,18% |
235,250 |
236,490 |
310,000 |
9.957,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
315,920 |
30.05. / 23:31 |
-33,600 |
-9,61% |
324,000 |
325,000 |
315,920 |
4.922,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
319,910 |
30.05. / 23:30 |
-2,530 |
-0,78% |
317,500 |
354,930 |
319,910 |
366.715,00 |
|
|
Intuitive Surgical |
888024 |
403,390 |
30.05. / 23:24 |
+4,990 |
+1,25% |
390,010 |
416,000 |
403,390 |
60,00 |
|
|
Microsoft Corp |
870747 |
414,670 |
30.05. / 23:30 |
-14,500 |
-3,38% |
414,720 |
415,260 |
414,670 |
40.038,00 |
|
|
Vertex Pharmaceuticals |
882807 |
443,050 |
30.05. / 23:24 |
+1,920 |
+0,44% |
432,020 |
465,000 |
443,050 |
20,00 |
|
|
Adobe |
871981 |
445,870 |
30.05. / 23:29 |
-31,730 |
-6,64% |
442,100 |
444,980 |
445,870 |
7.184,00 |
|
|
Meta Platforms |
A1JWVX |
467,050 |
30.05. / 23:30 |
-7,310 |
-1,54% |
463,820 |
464,300 |
467,050 |
23.850,00 |
|
|
IDEXX Laboratories |
888210 |
499,770 |
30.05. / 23:24 |
+1,420 |
+0,28% |
480,000 |
515,440 |
499,770 |
514.670,00 |
|
|
Roper Technologies |
883563 |
526,580 |
30.05. / 23:24 |
-4,360 |
-0,82% |
510,000 |
554,000 |
526,580 |
476.522,00 |
|
|
Intuit |
886053 |
562,970 |
30.05. / 23:27 |
-35,310 |
-5,90% |
554,440 |
563,000 |
562,970 |
319,00 |
|
|
Synopsys |
883703 |
564,730 |
30.05. / 23:27 |
-15,480 |
-2,67% |
557,150 |
605,000 |
564,730 |
131,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
647,660 |
30.05. / 23:31 |
-6,960 |
-1,06% |
643,000 |
645,860 |
647,660 |
1.392,00 |
|
|
Cintas Corp |
880205 |
669,230 |
30.05. / 23:24 |
+5,710 |
+0,86% |
549,990 |
697,870 |
669,230 |
505.863,00 |
|
|
KLA Corp |
865884 |
770,130 |
30.05. / 23:29 |
-2,230 |
-0,29% |
756,680 |
795,000 |
770,130 |
571,00 |
|
|
Costco Wholesale Corp |
888351 |
815,340 |
30.05. / 23:31 |
+8,820 |
+1,09% |
800,000 |
804,240 |
815,340 |
1.348,00 |
|
|
Lam Research Corp |
869686 |
950,700 |
30.05. / 23:29 |
-2,540 |
-0,27% |
913,880 |
980,000 |
950,700 |
165,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
969,910 |
30.05. / 23:24 |
+3,420 |
+0,35% |
879,220 |
1.551,850 |
969,910 |
1,00 |
|
|
ASML Holding NV |
A1J85V |
966,120 |
30.05. / 23:28 |
+8,240 |
+0,86% |
959,000 |
959,100 |
966,120 |
2.998,00 |
|
|
O'Reilly Automotive |
A1H5JY |
963,640 |
30.05. / 23:24 |
+5,740 |
+0,60% |
879,130 |
1.116,790 |
963,640 |
396.859,00 |
|
|
NVIDIA Corp |
918422 |
1.105,000 |
30.05. / 23:31 |
-43,250 |
-3,77% |
1.108,340 |
1.108,880 |
1.105,000 |
277.652,00 |
|
|
Broadcom |
A2JG9Z |
1.364,080 |
30.05. / 23:30 |
-26,590 |
-1,91% |
1.350,000 |
1.375,000 |
1.364,080 |
558,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.699,950 |
30.05. / 23:28 |
-9,910 |
-0,58% |
1.580,000 |
1.719,500 |
1.699,950 |
9,00 |
|
|
Booking Holdings |
A2JEXP |
3.754,620 |
30.05. / 23:19 |
+20,330 |
+0,54% |
3.450,000 |
3.800,000 |
3.754,620 |
1,00 |
|