| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.623,39 |
23.05. |
-81,81 |
-0,44% |
- |
- |
18.623,39 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.752,680 |
23.05. / 23:09 |
-72,420 |
-1,89% |
3.450,000 |
3.900,000 |
3.752,680 |
1,00 |
|
|
MercadoLibre |
A0MYNP |
1.707,400 |
23.05. / 23:30 |
-29,380 |
-1,69% |
1.708,750 |
1.800,000 |
1.707,400 |
3,00 |
|
|
Broadcom |
A2JG9Z |
1.393,290 |
23.05. / 23:24 |
+1,050 |
+0,08% |
1.387,000 |
1.419,000 |
1.393,290 |
472,00 |
|
|
NVIDIA Corp |
918422 |
1.037,990 |
23.05. / 23:31 |
+88,490 |
+9,32% |
1.041,200 |
1.041,920 |
1.037,990 |
173.308,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,870 |
23.05. / 22:07 |
-15,570 |
-1,57% |
974,000 |
1.200,000 |
975,870 |
526.129,00 |
|
|
Lam Research Corp |
869686 |
958,130 |
23.05. / 23:25 |
-7,640 |
-0,79% |
963,000 |
1.099,510 |
958,130 |
19,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
980,570 |
23.05. / 23:06 |
-3,230 |
-0,33% |
959,800 |
1.128,000 |
980,570 |
315.734,00 |
|
|
ASML Holding NV |
A1J85V |
934,250 |
23.05. / 23:25 |
+11,920 |
+1,29% |
938,790 |
939,450 |
934,250 |
712,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
796,340 |
23.05. / 23:18 |
-5,520 |
-0,69% |
796,370 |
802,000 |
796,340 |
7,00 |
|
|
KLA Corp |
865884 |
765,100 |
23.05. / 23:28 |
-6,610 |
-0,86% |
765,100 |
789,480 |
765,100 |
3,00 |
|
|
Cintas Corp |
880205 |
696,070 |
23.05. / 23:31 |
-5,720 |
-0,82% |
685,000 |
705,000 |
696,070 |
724,00 |
|
|
Intuit |
886053 |
662,260 |
23.05. / 23:30 |
-8,010 |
-1,19% |
618,010 |
625,000 |
662,260 |
245,00 |
|
|
Netflix |
552484 |
635,670 |
23.05. / 23:30 |
-4,800 |
-0,75% |
636,210 |
637,310 |
635,670 |
798,00 |
|
|
Synopsys |
883703 |
586,300 |
23.05. / 23:19 |
+13,170 |
+2,30% |
586,300 |
615,000 |
586,300 |
354,00 |
|
|
Roper Technologies |
883563 |
544,620 |
23.05. / 22:13 |
-2,830 |
-0,52% |
510,000 |
554,000 |
544,620 |
529.457,00 |
|
|
IDEXX Laboratories |
888210 |
516,100 |
23.05. / 23:24 |
-1,840 |
-0,36% |
497,830 |
533,470 |
516,100 |
503.767,00 |
|
|
Adobe |
871981 |
483,310 |
23.05. / 23:29 |
-0,620 |
-0,13% |
480,200 |
483,150 |
483,310 |
1.585,00 |
|
|
Meta Platforms |
A1JWVX |
465,780 |
23.05. / 23:29 |
-2,000 |
-0,43% |
467,640 |
468,000 |
465,780 |
4.561,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
450,800 |
23.05. / 23:27 |
+3,270 |
+0,73% |
439,800 |
465,000 |
450,800 |
1,55 Mio. |
|
|
Microsoft Corp |
870747 |
427,000 |
23.05. / 23:31 |
-3,520 |
-0,82% |
428,190 |
428,330 |
427,000 |
11.958,00 |
|
|
Intuitive Surgical |
888024 |
398,390 |
23.05. / 23:06 |
-2,510 |
-0,63% |
386,000 |
405,000 |
398,390 |
30,00 |
|
|
MongoDB |
A2DYB1 |
355,180 |
23.05. / 23:28 |
-6,100 |
-1,69% |
354,000 |
365,000 |
355,180 |
3,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
342,350 |
23.05. / 23:27 |
-3,070 |
-0,89% |
343,000 |
343,820 |
342,350 |
117,00 |
|
|
ANSYS |
901492 |
328,180 |
23.05. / 23:19 |
+1,820 |
+0,56% |
319,990 |
350,720 |
328,180 |
562.899,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,440 |
23.05. / 23:17 |
+2,860 |
+0,93% |
310,500 |
313,000 |
311,440 |
546,00 |
|
|
Amgen |
867900 |
306,500 |
23.05. / 23:28 |
-2,910 |
-0,94% |
303,800 |
307,710 |
306,500 |
205,00 |
|
|
lululemon athletica |
A0MXBY |
299,735 |
23.05. / 23:30 |
+0,105 |
+0,04% |
300,250 |
301,000 |
299,735 |
703,00 |
|
|
Cadence Design Systems |
873567 |
294,690 |
23.05. / 23:11 |
+1,850 |
+0,63% |
289,000 |
300,000 |
294,690 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,720 |
23.05. / 23:14 |
-6,110 |
-2,19% |
275,480 |
278,000 |
272,720 |
1.253,00 |
|
|
Charter Communications |
A2AJX9 |
268,410 |
23.05. / 23:19 |
-2,680 |
-0,99% |
268,410 |
283,690 |
268,410 |
1,08 Mio. |
|
|
Workday |
A1J39P |
260,900 |
23.05. / 23:31 |
+1,020 |
+0,39% |
227,500 |
229,000 |
260,900 |
7.496,00 |
|
|
Automatic Data Processing |
850347 |
251,490 |
23.05. / 23:25 |
-2,530 |
-1,00% |
251,500 |
272,460 |
251,490 |
1,10 Mio. |
|
|
Verisk Analytics |
A0YA2M |
249,250 |
23.05. / 23:06 |
-4,390 |
-1,73% |
249,250 |
280,000 |
249,250 |
894.561,00 |
|
|
Analog Devices |
862485 |
234,560 |
23.05. / 23:15 |
-5,600 |
-2,33% |
234,700 |
238,710 |
234,560 |
5,58 Mio. |
|
|
CDW Corp |
A1W0KL |
231,570 |
23.05. / 23:21 |
-4,700 |
-1,99% |
210,250 |
370,510 |
231,570 |
908.041,00 |
|
|
Marriott International |
913070 |
232,060 |
23.05. / 23:10 |
-4,100 |
-1,74% |
231,000 |
240,550 |
232,060 |
1,65 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
221,160 |
23.05. / 23:26 |
+1,050 |
+0,48% |
221,310 |
228,000 |
221,160 |
639,00 |
|
|
Applied Materials |
865177 |
217,950 |
23.05. / 23:29 |
-0,200 |
-0,09% |
218,000 |
219,670 |
217,950 |
129,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
218,060 |
23.05. / 23:11 |
-7,150 |
-3,17% |
219,380 |
220,000 |
218,060 |
418,00 |
|
|
Autodesk |
869964 |
215,160 |
23.05. / 23:19 |
-4,800 |
-2,18% |
215,150 |
222,000 |
215,160 |
55,00 |
|
|
QUALCOMM |
883121 |
201,760 |
23.05. / 23:29 |
-1,170 |
-0,58% |
203,100 |
203,320 |
201,760 |
5.393,00 |
|
|
Texas Instruments |
852654 |
197,290 |
23.05. / 23:28 |
-5,250 |
-2,59% |
197,400 |
200,000 |
197,290 |
517,00 |
|
|
Honeywell International |
870153 |
199,390 |
23.05. / 23:06 |
-3,410 |
-1,68% |
197,890 |
201,300 |
199,390 |
3,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,960 |
23.05. / 23:17 |
-0,380 |
-0,20% |
179,750 |
204,000 |
191,960 |
1,39 Mio. |
|
|
Apple |
865985 |
186,880 |
23.05. / 23:31 |
-4,020 |
-2,11% |
188,240 |
188,390 |
186,880 |
62.098,00 |
|
|
Amazon.com |
906866 |
181,050 |
23.05. / 23:29 |
-2,086 |
-1,14% |
181,670 |
181,810 |
181,050 |
10.561,00 |
|
|
Tesla |
A1CX3T |
173,740 |
23.05. / 23:31 |
-6,370 |
-3,54% |
174,430 |
174,500 |
173,740 |
91.353,00 |
|
|
PepsiCo |
851995 |
179,270 |
23.05. / 23:24 |
-2,820 |
-1,55% |
179,470 |
180,270 |
179,270 |
260,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
175,060 |
23.05. / 23:30 |
-2,940 |
-1,65% |
175,910 |
175,970 |
175,060 |
6.412,00 |
|
|
Alphabet |
A14Y6F |
173,550 |
23.05. / 23:30 |
-2,830 |
-1,60% |
174,400 |
174,510 |
173,550 |
11.838,00 |
|
|
Atlassian Corp |
A3DUN5 |
174,180 |
23.05. / 23:26 |
-0,620 |
-0,35% |
168,680 |
175,000 |
174,180 |
351,00 |
|
|
Zscaler |
A2JF28 |
171,910 |
23.05. / 23:31 |
-2,250 |
-1,29% |
172,000 |
172,600 |
171,910 |
8,00 |
|
|
Advanced Micro Devices |
863186 |
160,430 |
23.05. / 23:31 |
-5,090 |
-3,08% |
162,150 |
162,190 |
160,430 |
81.535,00 |
|
|
Old Dominion Freight Line |
923655 |
171,570 |
23.05. / 22:19 |
-0,920 |
-0,53% |
163,680 |
192,180 |
171,570 |
10,00 |
|
|
T-Mobile US |
A1T7LU |
164,970 |
23.05. / 23:04 |
-0,530 |
-0,32% |
164,970 |
166,230 |
164,970 |
82,00 |
|
|
Moderna |
A2N9D9 |
164,010 |
23.05. / 23:31 |
+0,680 |
+0,42% |
163,100 |
163,280 |
164,010 |
619,00 |
|
|
PDD Holdings |
A2JRK6 |
153,630 |
23.05. / 23:31 |
+6,540 |
+4,45% |
155,900 |
155,990 |
153,630 |
36.980,00 |
|
|
Take-Two Interactive Software |
914508 |
152,330 |
23.05. / 22:18 |
+1,720 |
+1,14% |
152,510 |
154,400 |
152,330 |
77,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
141,040 |
23.05. / 23:27 |
-1,670 |
-1,17% |
141,450 |
142,000 |
141,040 |
1.585,00 |
|
|
Electronic Arts |
878372 |
134,400 |
23.05. / 22:47 |
-0,740 |
-0,55% |
134,400 |
135,450 |
134,400 |
47,00 |
|
|
Ross Stores |
870053 |
131,860 |
23.05. / 23:29 |
+0,350 |
+0,27% |
140,600 |
142,600 |
131,860 |
104,00 |
|
|
Micron Technology |
869020 |
126,270 |
23.05. / 23:29 |
-0,010 |
-0,01% |
127,680 |
127,740 |
126,270 |
19.500,00 |
|
|
DexCom |
A0D9T1 |
125,600 |
23.05. / 23:06 |
-4,930 |
-3,78% |
125,000 |
128,470 |
125,600 |
1,99 Mio. |
|
|
Paychex |
868284 |
125,660 |
23.05. / 23:06 |
-1,320 |
-1,04% |
118,480 |
134,100 |
125,660 |
2,12 Mio. |
|
|
Datadog |
A2PSFR |
122,120 |
23.05. / 23:30 |
-0,630 |
-0,51% |
121,800 |
122,990 |
122,120 |
2,70 Mio. |
|
|
Dollar Tree |
A0NFQC |
114,600 |
23.05. / 23:05 |
+0,830 |
+0,73% |
114,600 |
115,000 |
114,600 |
2,97 Mio. |
|
|
DoorDash |
A2QHEA |
110,390 |
23.05. / 23:06 |
-1,240 |
-1,11% |
110,000 |
111,000 |
110,390 |
218,00 |
|
|
PACCAR |
861114 |
108,870 |
23.05. / 23:28 |
+0,540 |
+0,50% |
104,000 |
110,110 |
108,870 |
2,37 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
105,850 |
23.05. / 22:21 |
-1,540 |
-1,43% |
104,930 |
107,240 |
105,850 |
4,00 |
|
|
Microchip Technology |
886105 |
98,140 |
23.05. / 22:50 |
-1,350 |
-1,36% |
99,100 |
100,200 |
98,140 |
2.009,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,510 |
23.05. / 23:28 |
-2,810 |
-2,95% |
92,500 |
93,350 |
92,510 |
449,00 |
|
|
American Electric Power Compan |
850222 |
89,280 |
23.05. / 23:26 |
-2,200 |
-2,40% |
88,140 |
91,340 |
89,280 |
2,00 |
|
|
CoStar Group |
922134 |
85,690 |
23.05. / 23:06 |
-1,500 |
-1,72% |
74,190 |
94,600 |
85,690 |
1,61 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,330 |
23.05. / 23:26 |
-1,290 |
-1,60% |
77,870 |
80,600 |
79,330 |
2,04 Mio. |
|
|
Starbucks Corp |
884437 |
78,305 |
23.05. / 23:29 |
-2,415 |
-2,99% |
78,500 |
78,880 |
78,305 |
3.796,00 |
|
|
AstraZeneca PLC |
886715 |
78,180 |
23.05. / 23:13 |
-0,620 |
-0,79% |
78,170 |
78,240 |
78,180 |
1.540,00 |
|
|
ON Semiconductor Corp |
930124 |
71,650 |
23.05. / 23:05 |
-4,640 |
-6,08% |
71,900 |
74,790 |
71,650 |
934,00 |
|
|
Marvell Technology |
A3CNLD |
75,020 |
23.05. / 23:27 |
+1,340 |
+1,82% |
74,900 |
75,800 |
75,020 |
5.864,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,935 |
23.05. / 23:06 |
-0,315 |
-0,43% |
73,190 |
73,580 |
72,935 |
207,00 |
|
|
Mondelez International |
A1J4U0 |
68,850 |
23.05. / 23:06 |
-1,370 |
-1,95% |
68,320 |
68,870 |
68,850 |
398,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,470 |
23.05. / 23:06 |
-0,580 |
-0,84% |
67,600 |
69,040 |
68,470 |
120,00 |
|
|
Gilead Sciences |
885823 |
66,170 |
23.05. / 23:29 |
-1,630 |
-2,40% |
66,120 |
66,450 |
66,170 |
100,00 |
|
|
Fastenal Company |
887891 |
65,800 |
23.05. / 22:19 |
-0,860 |
-1,29% |
64,200 |
67,760 |
65,800 |
2,48 Mio. |
|
|
PayPal Holdings |
A14R7U |
61,580 |
23.05. / 23:31 |
-0,610 |
-0,98% |
61,810 |
61,850 |
61,580 |
3.652,00 |
|
|
Fortinet |
A0YEFE |
60,930 |
23.05. / 23:23 |
-0,640 |
-1,04% |
60,900 |
62,000 |
60,930 |
162,00 |
|
|
Xcel Energy |
855009 |
54,050 |
23.05. / 23:12 |
-1,470 |
-2,65% |
50,010 |
60,000 |
54,050 |
3,07 Mio. |
|
|
Copart |
893807 |
53,520 |
23.05. / 22:50 |
-0,430 |
-0,80% |
51,710 |
53,520 |
53,520 |
152,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,640 |
23.05. / 23:27 |
-0,460 |
-0,87% |
52,900 |
53,310 |
52,640 |
379,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
50,490 |
23.05. / 23:24 |
-4,720 |
-8,55% |
50,600 |
51,310 |
50,490 |
11,00 |
|
|
Cisco Systems |
878841 |
46,600 |
23.05. / 23:29 |
-0,830 |
-1,75% |
46,590 |
46,690 |
46,600 |
1.128,00 |
|
|
Comcast Corp |
157484 |
38,680 |
23.05. / 23:30 |
-0,210 |
-0,54% |
38,410 |
38,840 |
38,680 |
118,00 |
|
|
Exelon Corp |
852011 |
37,030 |
23.05. / 23:16 |
-0,870 |
-2,30% |
33,750 |
38,500 |
37,030 |
59,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,800 |
23.05. / 23:13 |
-0,580 |
-1,59% |
35,680 |
35,900 |
35,800 |
697,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,980 |
23.05. / 23:06 |
-0,290 |
-0,85% |
33,480 |
34,480 |
33,980 |
150,00 |
|
|
CSX Corp |
865857 |
33,500 |
23.05. / 23:30 |
-0,510 |
-1,50% |
33,400 |
33,930 |
33,500 |
12,45 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,810 |
23.05. / 23:06 |
-0,280 |
-0,87% |
31,700 |
32,100 |
31,810 |
1,00 |
|
|
Intel Corp |
855681 |
30,080 |
23.05. / 23:31 |
-1,340 |
-4,26% |
30,240 |
30,280 |
30,080 |
34.417,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,950 |
23.05. / 23:29 |
-0,520 |
-3,16% |
16,000 |
16,060 |
15,950 |
1.946,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,700 |
23.05. / 23:31 |
-0,380 |
-4,71% |
7,720 |
7,780 |
7,700 |
132,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
23.05. / 23:30 |
-0,070 |
-2,50% |
2,730 |
2,740 |
2,730 |
507,00 |
|