| 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 |
|
|
Intel Corp |
855681 |
30,190 |
30.05. / 23:30 |
+0,060 |
+0,20% |
30,210 |
30,220 |
30,190 |
3,61 Mio. |
|
|
NVIDIA Corp |
918422 |
1.105,000 |
30.05. / 23:31 |
-43,250 |
-3,77% |
1.128,270 |
1.128,610 |
1.105,000 |
2,15 Mio. |
|
|
Alphabet |
A14Y6F |
172,110 |
30.05. / 23:31 |
-3,790 |
-2,15% |
172,740 |
172,870 |
172,110 |
1,30 Mio. |
|
|
Marvell Technology |
A3CNLD |
76,850 |
30.05. / 23:30 |
+1,070 |
+1,41% |
75,500 |
76,070 |
76,850 |
975.983,00 |
|
|
Tesla |
A1CX3T |
178,790 |
30.05. / 23:31 |
+2,600 |
+1,48% |
179,310 |
179,400 |
178,790 |
845.406,00 |
|
|
Advanced Micro Devices |
863186 |
166,750 |
30.05. / 23:31 |
+1,610 |
+0,97% |
166,340 |
166,350 |
166,750 |
548.217,00 |
|
|
PepsiCo |
851995 |
170,480 |
30.05. / 23:24 |
-0,670 |
-0,39% |
170,030 |
170,500 |
170,480 |
528.118,00 |
|
|
Amazon.com |
906866 |
179,320 |
30.05. / 23:30 |
-2,700 |
-1,48% |
179,000 |
179,050 |
179,320 |
515.836,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
191,290 |
30.05. / 23:31 |
+1,000 |
+0,53% |
191,570 |
191,600 |
191,290 |
484.865,00 |
|
|
Alphabet |
A14Y6H |
173,560 |
30.05. / 23:31 |
-3,840 |
-2,16% |
174,150 |
174,260 |
173,560 |
429.263,00 |
|
|
Microsoft Corp |
870747 |
414,670 |
30.05. / 23:30 |
-14,500 |
-3,38% |
416,800 |
417,000 |
414,670 |
274.674,00 |
|
|
Micron Technology |
869020 |
126,290 |
30.05. / 23:31 |
-5,290 |
-4,02% |
127,250 |
127,750 |
126,290 |
227.243,00 |
|
|
MongoDB |
A2DYB1 |
310,000 |
30.05. / 23:31 |
-23,990 |
-7,18% |
236,000 |
237,000 |
310,000 |
210.234,00 |
|
|
Zscaler |
A2JF28 |
156,650 |
30.05. / 23:31 |
-7,720 |
-4,70% |
182,220 |
182,900 |
156,650 |
203.922,00 |
|
|
KLA Corp |
865884 |
770,130 |
30.05. / 23:29 |
-2,230 |
-0,29% |
766,500 |
786,000 |
770,130 |
157.761,00 |
|
|
Meta Platforms |
A1JWVX |
467,050 |
30.05. / 23:30 |
-7,310 |
-1,54% |
467,800 |
468,000 |
467,050 |
141.181,00 |
|
|
QUALCOMM |
883121 |
204,800 |
30.05. / 23:31 |
-3,460 |
-1,66% |
208,400 |
208,790 |
204,800 |
119.361,00 |
|
|
PDD Holdings |
A2JRK6 |
152,030 |
30.05. / 23:31 |
+0,760 |
+0,50% |
150,260 |
150,700 |
152,030 |
106.376,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
315,920 |
30.05. / 23:31 |
-33,600 |
-9,61% |
329,000 |
329,500 |
315,920 |
67.748,00 |
|
|
PayPal Holdings |
A14R7U |
62,510 |
30.05. / 23:30 |
+1,460 |
+2,39% |
62,800 |
62,970 |
62,510 |
63.092,00 |
|
|
AstraZeneca PLC |
886715 |
76,770 |
30.05. / 23:24 |
+0,690 |
+0,91% |
77,240 |
77,290 |
76,770 |
52.622,00 |
|
|
Cisco Systems |
878841 |
46,120 |
30.05. / 23:27 |
+0,040 |
+0,09% |
46,060 |
46,130 |
46,120 |
47.655,00 |
|
|
Datadog |
A2PSFR |
117,450 |
30.05. / 23:30 |
-4,230 |
-3,48% |
114,550 |
114,750 |
117,450 |
43.655,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,740 |
30.05. / 23:29 |
±0,000 |
±0,00% |
2,750 |
2,760 |
2,740 |
42.222,00 |
|
|
Starbucks Corp |
884437 |
78,760 |
30.05. / 23:23 |
+1,880 |
+2,45% |
78,820 |
78,880 |
78,760 |
30.911,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,080 |
30.05. / 23:21 |
+0,420 |
+5,48% |
8,090 |
8,120 |
8,080 |
28.062,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
293,180 |
30.05. / 23:30 |
-13,720 |
-4,47% |
296,500 |
297,500 |
293,180 |
23.927,00 |
|
|
Costco Wholesale Corp |
888351 |
815,340 |
30.05. / 23:31 |
+8,820 |
+1,09% |
808,000 |
811,000 |
815,340 |
23.622,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
15,390 |
30.05. / 23:29 |
+0,500 |
+3,36% |
15,420 |
15,430 |
15,390 |
22.761,00 |
|
|
Adobe |
871981 |
445,870 |
30.05. / 23:29 |
-31,730 |
-6,64% |
447,000 |
447,500 |
445,870 |
21.667,00 |
|
|
Netflix |
552484 |
647,660 |
30.05. / 23:31 |
-6,960 |
-1,06% |
647,500 |
648,000 |
647,660 |
20.943,00 |
|
|
Fortinet |
A0YEFE |
58,000 |
30.05. / 23:29 |
-1,730 |
-2,90% |
58,800 |
58,840 |
58,000 |
18.429,00 |
|
|
Cadence Design Systems |
873567 |
288,250 |
30.05. / 23:24 |
-3,450 |
-1,18% |
287,000 |
291,440 |
288,250 |
16.606,00 |
|
|
Gilead Sciences |
885823 |
64,080 |
30.05. / 23:29 |
+0,580 |
+0,91% |
62,660 |
62,700 |
64,080 |
15.196,00 |
|
|
Applied Materials |
865177 |
216,540 |
30.05. / 23:29 |
-2,510 |
-1,15% |
216,590 |
217,400 |
216,540 |
14.337,00 |
|
|
ASML Holding NV |
A1J85V |
966,120 |
30.05. / 23:28 |
+8,240 |
+0,86% |
970,620 |
971,250 |
966,120 |
13.041,00 |
|
|
Comcast Corp |
157484 |
38,870 |
30.05. / 23:29 |
+0,930 |
+2,45% |
38,700 |
38,770 |
38,870 |
12.744,00 |
|
|
Moderna |
A2N9D9 |
151,490 |
30.05. / 23:30 |
+3,570 |
+2,41% |
151,750 |
151,900 |
151,490 |
12.682,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.754,620 |
30.05. / 23:19 |
+20,330 |
+0,54% |
3.675,000 |
3.800,000 |
3.754,620 |
12.320,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,650 |
30.05. / 23:29 |
-0,018 |
-0,05% |
34,600 |
34,680 |
34,650 |
11.648,00 |
|
|
DoorDash |
A2QHEA |
110,540 |
30.05. / 23:24 |
-1,200 |
-1,07% |
109,150 |
112,000 |
110,540 |
9.368,00 |
|
|
lululemon athletica |
A0MXBY |
302,900 |
30.05. / 23:29 |
+4,360 |
+1,46% |
307,000 |
307,350 |
302,900 |
8.655,00 |
|
|
Broadcom |
A2JG9Z |
1.364,080 |
30.05. / 23:30 |
-26,590 |
-1,91% |
1.365,000 |
1.368,770 |
1.364,080 |
8.458,00 |
|
|
Airbnb |
A2QG35 |
145,520 |
30.05. / 23:24 |
-1,090 |
-0,74% |
145,790 |
146,500 |
145,520 |
8.286,00 |
|
|
CSX Corp |
865857 |
33,300 |
30.05. / 23:25 |
+0,060 |
+0,18% |
33,190 |
33,490 |
33,300 |
7.280,00 |
|
|
T-Mobile US |
A1T7LU |
170,700 |
30.05. / 23:30 |
+1,820 |
+1,08% |
169,490 |
170,060 |
170,700 |
6.642,00 |
|
|
Workday |
A1J39P |
207,440 |
30.05. / 23:24 |
-4,140 |
-1,96% |
207,000 |
208,250 |
207,440 |
6.297,00 |
|
|
Texas Instruments |
852654 |
195,680 |
30.05. / 23:19 |
+0,770 |
+0,40% |
195,610 |
196,490 |
195,680 |
5.731,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,240 |
30.05. / 23:19 |
-0,890 |
-1,71% |
51,210 |
51,270 |
51,240 |
5.327,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,480 |
30.05. / 23:24 |
+0,550 |
+1,72% |
32,300 |
32,790 |
32,480 |
5.238,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,710 |
30.05. / 23:24 |
-1,740 |
-1,82% |
94,100 |
94,400 |
93,710 |
5.037,00 |
|
|
Copart |
893807 |
52,530 |
30.05. / 23:24 |
+0,390 |
+0,75% |
52,600 |
52,660 |
52,530 |
4.906,00 |
|
|
Constellation Energy Corp |
A3DCXB |
224,960 |
30.05. / 23:28 |
+4,220 |
+1,91% |
225,240 |
226,210 |
224,960 |
4.755,00 |
|
|
Analog Devices |
862485 |
230,000 |
30.05. / 23:24 |
+1,850 |
+0,81% |
229,000 |
231,340 |
230,000 |
4.659,00 |
|
|
ON Semiconductor Corp |
930124 |
72,110 |
30.05. / 23:22 |
+1,100 |
+1,55% |
71,830 |
72,600 |
72,110 |
4.588,00 |
|
|
Exelon Corp |
852011 |
36,730 |
30.05. / 23:30 |
+0,550 |
+1,52% |
36,640 |
37,010 |
36,730 |
4.054,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,570 |
30.05. / 23:24 |
+0,120 |
+0,15% |
78,580 |
79,000 |
78,570 |
3.780,00 |
|
|
Microchip Technology |
886105 |
96,330 |
30.05. / 23:17 |
+0,770 |
+0,81% |
96,620 |
96,880 |
96,330 |
3.141,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,230 |
30.05. / 23:24 |
+0,580 |
+1,19% |
49,330 |
49,540 |
49,230 |
3.092,00 |
|
|
Xcel Energy |
855009 |
54,320 |
30.05. / 23:24 |
+1,020 |
+1,91% |
54,290 |
54,500 |
54,320 |
2.687,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,900 |
30.05. / 23:24 |
+0,240 |
+0,71% |
33,140 |
33,830 |
33,900 |
2.665,00 |
|
|
DexCom |
A0D9T1 |
118,400 |
30.05. / 23:24 |
-9,240 |
-7,24% |
118,000 |
118,900 |
118,400 |
2.637,00 |
|
|
Mondelez International |
A1J4U0 |
67,890 |
30.05. / 23:24 |
+0,960 |
+1,43% |
67,630 |
67,850 |
67,890 |
2.579,00 |
|
|
Amgen |
867900 |
301,000 |
30.05. / 23:24 |
+4,630 |
+1,56% |
296,800 |
302,000 |
301,000 |
2.531,00 |
|
|
PACCAR |
861114 |
105,750 |
30.05. / 23:24 |
+0,510 |
+0,48% |
105,970 |
114,000 |
105,750 |
2.405,00 |
|
|
American Electric Power Compan |
850222 |
88,160 |
30.05. / 23:24 |
+0,690 |
+0,79% |
88,140 |
89,500 |
88,160 |
2.266,00 |
|
|
Ross Stores |
870053 |
139,840 |
30.05. / 23:24 |
+0,740 |
+0,53% |
139,910 |
140,890 |
139,840 |
2.218,00 |
|
|
Honeywell International |
870153 |
200,910 |
30.05. / 23:24 |
+3,840 |
+1,95% |
200,000 |
201,230 |
200,910 |
2.207,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
64,780 |
30.05. / 23:24 |
-1,340 |
-2,03% |
64,200 |
65,680 |
64,780 |
2.168,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,150 |
30.05. / 23:24 |
+0,730 |
+1,02% |
71,730 |
72,030 |
72,150 |
2.123,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,390 |
30.05. / 23:17 |
-5,370 |
-3,24% |
159,000 |
164,020 |
160,390 |
2.073,00 |
|
|
Intuitive Surgical |
888024 |
403,390 |
30.05. / 23:24 |
+4,990 |
+1,25% |
395,000 |
402,080 |
403,390 |
1.958,00 |
|
|
CoStar Group |
922134 |
79,050 |
30.05. / 23:28 |
-1,080 |
-1,35% |
76,500 |
80,320 |
79,050 |
1.909,00 |
|
|
Fastenal Company |
887891 |
64,860 |
30.05. / 23:24 |
+0,410 |
+0,64% |
63,800 |
64,980 |
64,860 |
1.882,00 |
|
|
Take-Two Interactive Software |
914508 |
159,780 |
30.05. / 23:24 |
+0,100 |
+0,06% |
159,470 |
161,000 |
159,780 |
1.752,00 |
|
|
Intuit |
886053 |
562,970 |
30.05. / 23:27 |
-35,310 |
-5,90% |
560,010 |
565,500 |
562,970 |
1.740,00 |
|
|
IDEXX Laboratories |
888210 |
499,770 |
30.05. / 23:24 |
+1,420 |
+0,28% |
480,000 |
501,090 |
499,770 |
1.661,00 |
|
|
Dollar Tree |
A0NFQC |
114,790 |
30.05. / 23:19 |
+0,960 |
+0,84% |
114,310 |
114,870 |
114,790 |
1.584,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
271,430 |
30.05. / 23:30 |
-2,400 |
-0,88% |
270,600 |
276,080 |
271,430 |
1.302,00 |
|
|
Old Dominion Freight Line |
923655 |
173,040 |
30.05. / 23:24 |
+1,740 |
+1,02% |
173,390 |
173,840 |
173,040 |
1.273,00 |
|
|
Autodesk |
869964 |
199,930 |
30.05. / 23:25 |
-8,580 |
-4,11% |
199,110 |
201,500 |
199,930 |
1.269,00 |
|
|
Biogen |
789617 |
220,070 |
30.05. / 23:19 |
+5,660 |
+2,64% |
217,140 |
219,970 |
220,070 |
1.212,00 |
|
|
Automatic Data Processing |
850347 |
240,910 |
30.05. / 23:24 |
+0,820 |
+0,34% |
239,770 |
240,990 |
240,910 |
1.119,00 |
|
|
Paychex |
868284 |
118,410 |
30.05. / 23:24 |
-0,340 |
-0,29% |
118,200 |
118,860 |
118,410 |
1.104,00 |
|
|
Lam Research Corp |
869686 |
950,700 |
30.05. / 23:29 |
-2,540 |
-0,27% |
945,680 |
955,420 |
950,700 |
1.101,00 |
|
|
Vertex Pharmaceuticals |
882807 |
443,050 |
30.05. / 23:24 |
+1,920 |
+0,44% |
435,000 |
444,500 |
443,050 |
1.032,00 |
|
|
Synopsys |
883703 |
564,730 |
30.05. / 23:27 |
-15,480 |
-2,67% |
560,010 |
574,440 |
564,730 |
983,00 |
|
|
Illumina |
927079 |
101,050 |
30.05. / 23:24 |
-0,710 |
-0,70% |
100,010 |
101,780 |
101,050 |
949,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
222,840 |
30.05. / 23:24 |
+2,130 |
+0,97% |
219,570 |
228,080 |
222,840 |
866,00 |
|
|
MercadoLibre |
A0MYNP |
1.699,950 |
30.05. / 23:28 |
-9,910 |
-0,58% |
1.690,000 |
1.718,990 |
1.699,950 |
761,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,340 |
30.05. / 23:19 |
+2,320 |
+1,19% |
192,760 |
198,530 |
197,340 |
757,00 |
|
|
Electronic Arts |
878372 |
131,230 |
30.05. / 23:19 |
-0,740 |
-0,56% |
130,200 |
131,640 |
131,230 |
652,00 |
|
|
Marriott International |
913070 |
228,960 |
30.05. / 23:24 |
+0,500 |
+0,22% |
229,000 |
229,850 |
228,960 |
500,00 |
|
|
Charter Communications |
A2AJX9 |
276,110 |
30.05. / 23:24 |
+4,760 |
+1,75% |
275,850 |
280,370 |
276,110 |
490,00 |
|
|
Verisk Analytics |
A0YA2M |
249,370 |
30.05. / 23:24 |
+2,450 |
+0,99% |
219,700 |
250,160 |
249,370 |
295,00 |
|
|
ANSYS |
901492 |
319,910 |
30.05. / 23:30 |
-2,530 |
-0,78% |
310,000 |
324,990 |
319,910 |
287,00 |
|
|
O'Reilly Automotive |
A1H5JY |
963,640 |
30.05. / 23:24 |
+5,740 |
+0,60% |
965,000 |
1.050,000 |
963,640 |
281,00 |
|
|
Cintas Corp |
880205 |
669,230 |
30.05. / 23:24 |
+5,710 |
+0,86% |
649,650 |
673,500 |
669,230 |
185,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Regeneron Pharmaceuticals |
881535 |
969,910 |
30.05. / 23:24 |
+3,420 |
+0,35% |
955,000 |
972,000 |
969,910 |
113,00 |
|
|
Roper Technologies |
883563 |
526,580 |
30.05. / 23:24 |
-4,360 |
-0,82% |
510,000 |
529,640 |
526,580 |
30,00 |
|