| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.536,65 |
31.05. |
-2,01 |
-0,01% |
- |
- |
18.536,65 |
0,00 |
|
|
Zscaler |
A2JF28 |
169,960 |
31.05. / 23:31 |
+13,370 |
+8,53% |
170,100 |
170,350 |
169,960 |
10,11 Mio. |
|
|
Xcel Energy |
855009 |
55,450 |
31.05. / 23:30 |
+1,130 |
+2,08% |
55,450 |
56,380 |
55,450 |
11,07 Mio. |
|
|
Workday |
A1J39P |
211,450 |
31.05. / 23:30 |
+4,220 |
+2,03% |
211,050 |
212,200 |
211,450 |
6,45 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
31.05. / 23:30 |
+0,165 |
+2,04% |
8,260 |
8,310 |
8,240 |
60,34 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,220 |
31.05. / 23:29 |
+0,830 |
+5,39% |
16,160 |
16,180 |
16,220 |
29,42 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
455,340 |
31.05. / 23:30 |
+12,290 |
+2,77% |
454,000 |
465,000 |
455,340 |
2,36 Mio. |
|
|
Verisk Analytics |
A0YA2M |
252,780 |
31.05. / 23:30 |
+3,720 |
+1,49% |
218,500 |
262,690 |
252,780 |
2,98 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,780 |
31.05. / 23:27 |
-0,970 |
-1,04% |
92,600 |
92,940 |
92,780 |
3,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
195,010 |
31.05. / 23:30 |
-0,660 |
-0,34% |
195,010 |
195,600 |
195,010 |
9,14 Mio. |
|
|
Tesla |
A1CX3T |
178,100 |
31.05. / 23:31 |
-0,690 |
-0,39% |
177,500 |
177,560 |
178,080 |
67,31 Mio. |
|
|
Take-Two Interactive Software |
914508 |
160,360 |
31.05. / 23:15 |
+0,580 |
+0,36% |
160,360 |
160,750 |
160,360 |
2,26 Mio. |
|
|
T-Mobile US |
A1T7LU |
174,960 |
31.05. / 23:30 |
+4,310 |
+2,52% |
174,500 |
174,960 |
174,960 |
8,68 Mio. |
|
|
Synopsys |
883703 |
560,800 |
31.05. / 23:27 |
-3,930 |
-0,70% |
555,000 |
562,020 |
560,800 |
1,90 Mio. |
|
|
Starbucks Corp |
884437 |
80,220 |
31.05. / 23:30 |
+1,460 |
+1,85% |
80,100 |
80,130 |
80,220 |
12,67 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,820 |
31.05. / 23:29 |
+0,080 |
+2,92% |
2,830 |
2,870 |
2,820 |
101,09 Mio. |
|
|
Ross Stores |
870053 |
139,760 |
31.05. / 23:30 |
-0,060 |
-0,04% |
136,400 |
140,050 |
139,760 |
3,20 Mio. |
|
|
Roper Technologies |
883563 |
532,970 |
31.05. / 23:30 |
+6,390 |
+1,21% |
510,000 |
554,000 |
532,760 |
765.834,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
980,160 |
31.05. / 23:30 |
+10,840 |
+1,12% |
931,670 |
983,000 |
980,160 |
833.169,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
204,050 |
31.05. / 23:30 |
-0,700 |
-0,34% |
203,350 |
204,300 |
204,050 |
15,06 Mio. |
|
|
PepsiCo |
851995 |
172,900 |
31.05. / 23:30 |
+2,425 |
+1,42% |
172,600 |
172,880 |
172,900 |
8,16 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,780 |
31.05. / 23:30 |
-2,240 |
-1,47% |
149,780 |
149,990 |
149,780 |
7,64 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,990 |
31.05. / 23:30 |
+0,510 |
+0,82% |
62,970 |
63,020 |
62,990 |
14,27 Mio. |
|
|
Paychex |
868284 |
120,160 |
31.05. / 23:30 |
+1,750 |
+1,48% |
118,000 |
120,440 |
120,160 |
4,18 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
294,910 |
31.05. / 23:31 |
+1,790 |
+0,61% |
294,000 |
294,990 |
294,910 |
7,40 Mio. |
|
|
PACCAR |
861114 |
107,500 |
31.05. / 23:21 |
+1,810 |
+1,71% |
107,500 |
107,750 |
107,500 |
5,26 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,040 |
31.05. / 23:30 |
+0,940 |
+1,30% |
72,040 |
73,230 |
73,040 |
5,74 Mio. |
|
|
Old Dominion Freight Line |
923655 |
175,250 |
31.05. / 23:30 |
+2,300 |
+1,33% |
173,300 |
179,160 |
175,250 |
2,66 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
963,260 |
31.05. / 23:30 |
-0,380 |
-0,04% |
963,260 |
1.000,000 |
963,260 |
770.141,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,100 |
31.05. / 23:28 |
+0,710 |
+0,26% |
271,010 |
272,740 |
272,100 |
3,07 Mio. |
|
|
NVIDIA Corp |
918422 |
1.096,330 |
31.05. / 23:31 |
-9,550 |
-0,86% |
1.101,590 |
1.102,000 |
1.096,330 |
61,33 Mio. |
|
|
Netflix |
552484 |
641,620 |
31.05. / 23:31 |
-5,660 |
-0,87% |
641,800 |
642,980 |
641,620 |
4,07 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,920 |
31.05. / 23:30 |
+0,680 |
+1,33% |
51,600 |
51,940 |
51,920 |
20,48 Mio. |
|
|
MongoDB |
A2DYB1 |
236,060 |
31.05. / 23:23 |
-73,720 |
-23,78% |
236,050 |
236,350 |
236,060 |
10,99 Mio. |
|
|
Mondelez International |
A1J4U0 |
68,530 |
31.05. / 23:03 |
+0,650 |
+0,96% |
67,500 |
68,650 |
68,530 |
7,98 Mio. |
|
|
Moderna |
A2N9D9 |
142,550 |
31.05. / 23:26 |
-9,030 |
-5,96% |
142,800 |
143,000 |
142,550 |
7,18 Mio. |
|
|
Microsoft Corp |
870747 |
415,130 |
31.05. / 23:31 |
+0,660 |
+0,16% |
415,100 |
415,190 |
415,130 |
48,00 Mio. |
|
|
Micron Technology |
869020 |
125,000 |
31.05. / 23:30 |
-1,280 |
-1,01% |
125,150 |
125,320 |
125,000 |
24,15 Mio. |
|
|
Microchip Technology |
886105 |
97,280 |
31.05. / 23:31 |
+0,950 |
+0,99% |
97,000 |
97,200 |
97,230 |
7,41 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
466,830 |
31.05. / 23:31 |
+0,220 |
+0,05% |
466,750 |
466,890 |
466,830 |
16,92 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.725,580 |
31.05. / 23:18 |
+23,780 |
+1,40% |
1.725,000 |
1.737,000 |
1.725,580 |
456.268,00 |
|
|
Marvell Technology |
A3CNLD |
68,810 |
31.05. / 23:30 |
-7,990 |
-10,40% |
68,860 |
69,000 |
68,810 |
37,10 Mio. |
|
|
Marriott International |
913070 |
231,170 |
31.05. / 23:03 |
+2,250 |
+0,98% |
231,170 |
231,660 |
231,170 |
1,66 Mio. |
|
|
lululemon athletica |
A0MXBY |
311,990 |
31.05. / 23:25 |
+9,130 |
+3,01% |
311,790 |
312,990 |
311,990 |
4,26 Mio. |
|
|
Lam Research Corp |
869686 |
932,440 |
31.05. / 23:30 |
-17,470 |
-1,84% |
932,500 |
934,000 |
932,440 |
1,56 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,370 |
31.05. / 23:30 |
+0,725 |
+2,09% |
35,340 |
35,370 |
35,370 |
12,42 Mio. |
|
|
KLA Corp |
865884 |
759,530 |
31.05. / 23:30 |
-10,630 |
-1,38% |
739,470 |
761,150 |
759,530 |
1,68 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,250 |
31.05. / 23:30 |
+0,360 |
+1,06% |
34,000 |
34,340 |
34,250 |
13,48 Mio. |
|
|
Intuitive Surgical |
888024 |
402,120 |
31.05. / 23:31 |
-1,260 |
-0,31% |
398,000 |
402,920 |
402,120 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
576,440 |
31.05. / 23:30 |
+13,560 |
+2,41% |
574,050 |
575,880 |
576,440 |
3,14 Mio. |
|
|
Intel Corp |
855681 |
30,850 |
31.05. / 23:31 |
+0,670 |
+2,22% |
30,830 |
30,840 |
30,850 |
95,80 Mio. |
|
|
Illumina |
927079 |
104,280 |
31.05. / 23:30 |
+3,170 |
+3,14% |
103,000 |
105,350 |
104,280 |
3,26 Mio. |
|
|
IDEXX Laboratories |
888210 |
496,950 |
31.05. / 23:30 |
-2,680 |
-0,54% |
480,000 |
536,000 |
496,950 |
935.445,00 |
|
|
Honeywell International |
870153 |
202,190 |
31.05. / 23:30 |
+1,280 |
+0,64% |
202,000 |
202,500 |
202,190 |
3,16 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,000 |
31.05. / 23:03 |
-0,220 |
-0,45% |
48,900 |
49,000 |
49,000 |
1,79 Mio. |
|
|
Gilead Sciences |
885823 |
64,270 |
31.05. / 23:30 |
+0,190 |
+0,30% |
64,000 |
64,250 |
64,270 |
14,51 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,000 |
31.05. / 23:30 |
-0,560 |
-0,71% |
77,300 |
78,000 |
78,000 |
7,00 Mio. |
|
|
Fortinet |
A0YEFE |
59,320 |
31.05. / 23:30 |
+1,330 |
+2,29% |
59,350 |
59,530 |
59,320 |
16,36 Mio. |
|
|
Fastenal Company |
887891 |
65,980 |
31.05. / 23:30 |
+1,110 |
+1,71% |
63,810 |
66,080 |
65,980 |
12,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,550 |
31.05. / 23:30 |
+0,810 |
+2,21% |
37,490 |
37,600 |
37,550 |
12,03 Mio. |
|
|
Electronic Arts |
878372 |
132,880 |
31.05. / 23:19 |
+1,770 |
+1,35% |
131,000 |
133,270 |
132,880 |
4,53 Mio. |
|
|
DoorDash |
A2QHEA |
110,110 |
31.05. / 23:03 |
-0,440 |
-0,40% |
109,550 |
111,000 |
110,110 |
6,38 Mio. |
|
|
Dollar Tree |
A0NFQC |
117,950 |
31.05. / 23:23 |
+3,180 |
+2,77% |
116,000 |
117,950 |
117,950 |
2,84 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
199,260 |
31.05. / 23:02 |
+1,980 |
+1,00% |
198,000 |
199,360 |
199,260 |
2,93 Mio. |
|
|
DexCom |
A0D9T1 |
118,770 |
31.05. / 23:01 |
+0,380 |
+0,32% |
119,000 |
119,500 |
118,770 |
6,07 Mio. |
|
|
Datadog |
A2PSFR |
110,180 |
31.05. / 23:30 |
-7,270 |
-6,19% |
110,400 |
110,610 |
110,180 |
10,48 Mio. |
|
|
CSX Corp |
865857 |
33,750 |
31.05. / 23:30 |
+0,430 |
+1,29% |
33,710 |
33,800 |
33,750 |
30,35 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
313,670 |
31.05. / 23:31 |
-2,220 |
-0,70% |
314,300 |
315,220 |
313,670 |
5,40 Mio. |
|
|
Costco Wholesale Corp |
888351 |
809,890 |
31.05. / 23:30 |
-4,930 |
-0,60% |
809,100 |
811,000 |
809,890 |
4,36 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,170 |
31.05. / 23:30 |
-0,820 |
-1,04% |
77,410 |
78,350 |
78,170 |
2,86 Mio. |
|
|
Copart |
893807 |
53,070 |
31.05. / 23:30 |
+0,540 |
+1,03% |
52,930 |
53,060 |
53,060 |
7,43 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
217,250 |
31.05. / 23:30 |
-7,630 |
-3,39% |
216,850 |
222,050 |
217,250 |
5,62 Mio. |
|
|
Comcast Corp |
157484 |
40,030 |
31.05. / 23:30 |
+1,170 |
+3,01% |
39,910 |
40,000 |
40,030 |
27,04 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,150 |
31.05. / 23:30 |
+1,380 |
+2,13% |
65,500 |
66,270 |
66,150 |
4,52 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,710 |
31.05. / 23:03 |
+1,560 |
+2,16% |
72,600 |
73,850 |
73,710 |
2,63 Mio. |
|
|
Cisco Systems |
878841 |
46,500 |
31.05. / 23:30 |
+0,380 |
+0,82% |
46,450 |
46,550 |
46,500 |
39,27 Mio. |
|
|
Cintas Corp |
880205 |
677,970 |
31.05. / 23:03 |
+8,740 |
+1,31% |
645,000 |
697,870 |
677,970 |
647.166,00 |
|
|
Charter Communications |
A2AJX9 |
287,270 |
31.05. / 23:03 |
+11,160 |
+4,04% |
274,490 |
289,000 |
287,120 |
2,23 Mio. |
|
|
CDW Corp |
A1W0KL |
223,620 |
31.05. / 23:30 |
+0,750 |
+0,34% |
218,000 |
354,600 |
223,620 |
1,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
286,310 |
31.05. / 23:20 |
-1,810 |
-0,63% |
286,000 |
286,390 |
286,310 |
3,48 Mio. |
|
|
Broadcom |
A2JG9Z |
1.329,680 |
31.05. / 23:30 |
-34,400 |
-2,52% |
1.328,700 |
1.330,360 |
1.328,550 |
7,31 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.776,350 |
31.05. / 23:03 |
+28,900 |
+0,77% |
3.775,610 |
3.783,000 |
3.776,350 |
353.098,00 |
|
|
Biogen |
789617 |
224,940 |
31.05. / 23:05 |
+4,930 |
+2,24% |
222,000 |
231,950 |
224,940 |
1,87 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,480 |
31.05. / 23:19 |
+1,020 |
+3,14% |
31,780 |
33,480 |
33,480 |
11,23 Mio. |
|
|
Automatic Data Processing |
850347 |
244,920 |
31.05. / 23:03 |
+4,010 |
+1,66% |
235,600 |
245,550 |
244,920 |
2,72 Mio. |
|
|
Autodesk |
869964 |
201,600 |
31.05. / 23:30 |
+1,600 |
+0,80% |
216,030 |
216,800 |
201,600 |
4,17 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,860 |
31.05. / 23:30 |
-3,510 |
-2,19% |
156,500 |
160,750 |
156,860 |
4,39 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,020 |
31.05. / 23:30 |
+1,240 |
+1,62% |
77,840 |
78,710 |
78,020 |
4,78 Mio. |
|
|
ASML Holding NV |
A1J85V |
960,350 |
31.05. / 23:08 |
-5,670 |
-0,59% |
960,000 |
963,020 |
960,350 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
215,080 |
31.05. / 23:30 |
-1,460 |
-0,67% |
214,800 |
215,990 |
215,080 |
13,55 Mio. |
|
|
Apple |
865985 |
192,250 |
31.05. / 23:31 |
+1,100 |
+0,57% |
192,470 |
192,480 |
192,250 |
75,16 Mio. |
|
|
ANSYS |
901492 |
317,460 |
31.05. / 23:27 |
-2,450 |
-0,77% |
310,000 |
335,400 |
317,450 |
729.944,00 |
|
|
Analog Devices |
862485 |
234,490 |
31.05. / 23:30 |
+4,587 |
+1,99% |
234,750 |
235,000 |
234,490 |
6,46 Mio. |
|
|
Amgen |
867900 |
305,850 |
31.05. / 23:30 |
+4,840 |
+1,61% |
305,350 |
306,900 |
305,850 |
4,49 Mio. |
|
|
American Electric Power Compan |
850222 |
90,250 |
31.05. / 23:30 |
+2,070 |
+2,35% |
90,250 |
91,170 |
90,250 |
5,51 Mio. |
|
|
Amazon.com |
906866 |
176,440 |
31.05. / 23:30 |
-2,860 |
-1,59% |
176,250 |
176,280 |
176,440 |
58,90 Mio. |
|
|
Alphabet |
A14Y6F |
172,500 |
31.05. / 23:31 |
+0,560 |
+0,33% |
172,350 |
172,550 |
172,500 |
37,64 Mio. |
|
|
Alphabet |
A14Y6H |
173,960 |
31.05. / 23:30 |
+0,355 |
+0,20% |
173,720 |
173,930 |
173,960 |
28,09 Mio. |
|
|
Airbnb |
A2QG35 |
144,930 |
31.05. / 23:19 |
-0,590 |
-0,41% |
144,650 |
145,000 |
144,930 |
3,78 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
166,900 |
31.05. / 23:30 |
+0,265 |
+0,16% |
167,300 |
167,500 |
166,900 |
64,33 Mio. |
|
|
Adobe |
871981 |
444,760 |
31.05. / 23:19 |
-0,965 |
-0,22% |
444,000 |
444,750 |
444,760 |
7,49 Mio. |
|