| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.705,20 |
22.05. |
-8,60 |
-0,05% |
- |
- |
18.705,20 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.825,100 |
22.05. / 23:31 |
+2,760 |
+0,07% |
3.697,600 |
3.828,850 |
3.825,100 |
203.372,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,780 |
22.05. / 23:29 |
-35,290 |
-1,99% |
1.734,000 |
1.746,500 |
1.736,780 |
341.539,00 |
|
|
Broadcom |
A2JG9Z |
1.392,240 |
22.05. / 23:31 |
-6,960 |
-0,50% |
1.415,500 |
1.419,000 |
1.392,240 |
2,10 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
991,440 |
22.05. / 23:31 |
-4,150 |
-0,42% |
967,880 |
991,440 |
991,440 |
312.545,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
983,800 |
22.05. / 23:31 |
-10,150 |
-1,02% |
980,000 |
983,500 |
983,800 |
308.654,00 |
|
|
Lam Research Corp |
869686 |
965,770 |
22.05. / 23:27 |
+1,770 |
+0,18% |
975,000 |
978,000 |
965,770 |
893.835,00 |
|
|
NVIDIA Corp |
918422 |
949,500 |
22.05. / 23:31 |
-4,360 |
-0,46% |
1.006,730 |
1.007,000 |
949,500 |
54,86 Mio. |
|
|
ASML Holding NV |
A1J85V |
922,330 |
22.05. / 23:30 |
-2,940 |
-0,32% |
938,000 |
942,000 |
922,330 |
668.645,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
801,860 |
22.05. / 23:31 |
+0,930 |
+0,12% |
800,250 |
801,400 |
801,860 |
1,19 Mio. |
|
|
KLA Corp |
865884 |
771,710 |
22.05. / 23:30 |
+6,570 |
+0,86% |
776,000 |
781,000 |
771,710 |
769.518,00 |
|
|
Cintas Corp |
880205 |
701,790 |
22.05. / 23:31 |
+1,840 |
+0,26% |
648,650 |
701,800 |
701,790 |
186.952,00 |
|
|
Intuit |
886053 |
670,270 |
22.05. / 23:27 |
+2,450 |
+0,37% |
662,000 |
675,000 |
670,270 |
986.999,00 |
|
|
Netflix |
552484 |
640,470 |
22.05. / 23:31 |
-10,140 |
-1,56% |
638,400 |
638,550 |
640,470 |
2,18 Mio. |
|
|
Synopsys |
883703 |
573,130 |
22.05. / 23:31 |
+1,600 |
+0,28% |
566,800 |
569,500 |
573,130 |
1,02 Mio. |
|
|
Roper Technologies |
883563 |
547,450 |
22.05. / 23:31 |
+6,050 |
+1,12% |
510,000 |
547,450 |
547,450 |
511.962,00 |
|
|
IDEXX Laboratories |
888210 |
517,940 |
22.05. / 23:29 |
-0,500 |
-0,10% |
480,000 |
517,940 |
517,940 |
494.511,00 |
|
|
Adobe |
871981 |
483,930 |
22.05. / 23:30 |
+2,080 |
+0,43% |
483,590 |
484,800 |
483,930 |
1,88 Mio. |
|
|
Meta Platforms |
A1JWVX |
467,780 |
22.05. / 23:31 |
+3,150 |
+0,68% |
470,000 |
470,500 |
467,780 |
10,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
447,530 |
22.05. / 23:31 |
+5,530 |
+1,25% |
445,000 |
446,600 |
447,530 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
430,520 |
22.05. / 23:31 |
+1,480 |
+0,34% |
430,810 |
431,350 |
430,520 |
18,07 Mio. |
|
|
Intuitive Surgical |
888024 |
400,900 |
22.05. / 23:26 |
-1,210 |
-0,30% |
399,150 |
400,930 |
400,900 |
1,36 Mio. |
|
|
MongoDB |
A2DYB1 |
361,280 |
22.05. / 23:30 |
-3,980 |
-1,09% |
366,660 |
369,900 |
361,280 |
847.035,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,420 |
22.05. / 23:27 |
-3,900 |
-1,12% |
346,900 |
348,000 |
345,420 |
1,91 Mio. |
|
|
ANSYS |
901492 |
326,360 |
22.05. / 23:31 |
-0,430 |
-0,13% |
323,250 |
325,870 |
326,360 |
592.217,00 |
|
|
Amgen |
867900 |
309,410 |
22.05. / 23:31 |
-5,440 |
-1,73% |
308,070 |
308,760 |
309,410 |
2,85 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
308,580 |
22.05. / 23:30 |
-3,080 |
-0,99% |
307,650 |
308,960 |
308,580 |
4,53 Mio. |
|
|
lululemon athletica |
A0MXBY |
299,630 |
22.05. / 23:31 |
-23,350 |
-7,23% |
299,050 |
299,630 |
299,630 |
8,92 Mio. |
|
|
Cadence Design Systems |
873567 |
292,840 |
22.05. / 23:30 |
+2,740 |
+0,94% |
295,000 |
297,000 |
292,840 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
278,830 |
22.05. / 23:31 |
+4,410 |
+1,61% |
279,010 |
279,990 |
278,830 |
2,19 Mio. |
|
|
Charter Communications |
A2AJX9 |
271,090 |
22.05. / 23:31 |
-4,020 |
-1,46% |
268,250 |
270,000 |
271,090 |
1,57 Mio. |
|
|
Workday |
A1J39P |
259,880 |
22.05. / 23:31 |
+1,020 |
+0,39% |
261,050 |
262,000 |
259,880 |
2,20 Mio. |
|
|
Automatic Data Processing |
850347 |
254,020 |
22.05. / 23:28 |
+1,880 |
+0,75% |
248,000 |
254,020 |
254,020 |
1,27 Mio. |
|
|
Verisk Analytics |
A0YA2M |
253,640 |
22.05. / 23:30 |
+2,140 |
+0,85% |
206,450 |
253,640 |
253,640 |
707.018,00 |
|
|
Analog Devices |
862485 |
240,160 |
22.05. / 23:31 |
+23,520 |
+10,86% |
238,980 |
240,300 |
240,160 |
9,45 Mio. |
|
|
Marriott International |
913070 |
236,160 |
22.05. / 23:31 |
-2,120 |
-0,89% |
235,010 |
236,160 |
236,160 |
1,09 Mio. |
|
|
CDW Corp |
A1W0KL |
236,270 |
22.05. / 23:31 |
+5,890 |
+2,56% |
226,950 |
236,270 |
236,270 |
1,16 Mio. |
|
|
Biogen |
789617 |
225,210 |
22.05. / 23:31 |
-2,480 |
-1,09% |
220,000 |
225,200 |
225,210 |
1,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,110 |
22.05. / 23:27 |
-2,480 |
-1,11% |
219,500 |
221,000 |
220,110 |
1,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
219,960 |
22.05. / 23:30 |
-0,320 |
-0,15% |
220,000 |
221,000 |
219,960 |
1,21 Mio. |
|
|
Applied Materials |
865177 |
218,150 |
22.05. / 23:27 |
-1,650 |
-0,75% |
221,500 |
222,000 |
218,150 |
5,05 Mio. |
|
|
QUALCOMM |
883121 |
202,930 |
22.05. / 23:31 |
+2,080 |
+1,04% |
204,500 |
204,750 |
202,930 |
11,17 Mio. |
|
|
Honeywell International |
870153 |
202,800 |
22.05. / 23:27 |
-0,710 |
-0,35% |
201,500 |
202,790 |
202,800 |
2,01 Mio. |
|
|
Texas Instruments |
852654 |
202,540 |
22.05. / 23:31 |
+3,530 |
+1,77% |
202,250 |
202,500 |
202,540 |
9,12 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,340 |
22.05. / 23:17 |
-4,220 |
-2,15% |
191,460 |
192,650 |
192,340 |
1,18 Mio. |
|
|
Apple |
865985 |
190,900 |
22.05. / 23:30 |
-1,450 |
-0,75% |
190,430 |
190,510 |
190,900 |
34,65 Mio. |
|
|
Amazon.com |
906866 |
183,130 |
22.05. / 23:31 |
-0,020 |
-0,01% |
183,000 |
183,100 |
183,130 |
28,15 Mio. |
|
|
Tesla |
A1CX3T |
180,110 |
22.05. / 23:31 |
-6,490 |
-3,48% |
179,680 |
179,740 |
180,110 |
88,31 Mio. |
|
|
PepsiCo |
851995 |
182,090 |
22.05. / 23:27 |
+1,010 |
+0,56% |
181,170 |
181,620 |
182,090 |
4,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
174,800 |
22.05. / 23:31 |
-3,250 |
-1,83% |
174,900 |
179,500 |
174,800 |
1,64 Mio. |
|
|
Alphabet |
A14Y6H |
178,000 |
22.05. / 23:31 |
-1,540 |
-0,86% |
177,470 |
177,590 |
178,000 |
16,19 Mio. |
|
|
Alphabet |
A14Y6F |
176,380 |
22.05. / 23:30 |
-1,470 |
-0,83% |
175,770 |
175,900 |
176,380 |
17,88 Mio. |
|
|
Zscaler |
A2JF28 |
174,160 |
22.05. / 23:31 |
-2,820 |
-1,59% |
174,750 |
175,000 |
174,160 |
1,63 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,490 |
22.05. / 23:31 |
-2,970 |
-1,69% |
170,000 |
172,400 |
172,490 |
2,96 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,520 |
22.05. / 23:31 |
+0,860 |
+0,52% |
168,730 |
168,760 |
165,520 |
47,43 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,500 |
22.05. / 23:30 |
+1,140 |
+0,69% |
164,800 |
165,180 |
165,500 |
4,20 Mio. |
|
|
Moderna |
A2N9D9 |
163,330 |
22.05. / 23:31 |
+19,640 |
+13,67% |
163,000 |
163,480 |
163,330 |
13,59 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,090 |
22.05. / 23:28 |
+1,630 |
+1,12% |
147,350 |
147,500 |
147,090 |
29,57 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,610 |
22.05. / 23:31 |
-0,810 |
-0,53% |
150,000 |
155,000 |
150,610 |
1,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
142,710 |
22.05. / 23:30 |
-1,390 |
-0,96% |
142,300 |
142,600 |
142,710 |
3,19 Mio. |
|
|
Electronic Arts |
878372 |
135,140 |
22.05. / 23:27 |
+6,290 |
+4,88% |
134,600 |
134,870 |
135,140 |
5,37 Mio. |
|
|
Ross Stores |
870053 |
131,510 |
22.05. / 23:29 |
-0,790 |
-0,60% |
131,250 |
131,510 |
131,510 |
3,93 Mio. |
|
|
DexCom |
A0D9T1 |
130,530 |
22.05. / 23:31 |
-0,310 |
-0,24% |
130,000 |
130,530 |
130,530 |
2,09 Mio. |
|
|
Micron Technology |
869020 |
126,280 |
22.05. / 23:31 |
-1,220 |
-0,96% |
129,300 |
129,400 |
126,280 |
11,19 Mio. |
|
|
Paychex |
868284 |
126,980 |
22.05. / 23:31 |
+1,080 |
+0,86% |
126,200 |
126,980 |
126,980 |
1,74 Mio. |
|
|
Datadog |
A2PSFR |
122,750 |
22.05. / 23:30 |
+0,420 |
+0,34% |
123,000 |
123,980 |
122,750 |
1,63 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,770 |
22.05. / 23:28 |
-0,930 |
-0,81% |
113,000 |
115,580 |
113,770 |
2,11 Mio. |
|
|
DoorDash |
A2QHEA |
111,630 |
22.05. / 23:31 |
-1,190 |
-1,05% |
110,500 |
111,950 |
111,630 |
2,82 Mio. |
|
|
Illumina |
927079 |
107,390 |
22.05. / 23:31 |
-0,220 |
-0,20% |
107,000 |
107,390 |
107,390 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
108,330 |
22.05. / 23:31 |
+2,730 |
+2,59% |
107,600 |
108,320 |
108,330 |
3,21 Mio. |
|
|
Microchip Technology |
886105 |
99,490 |
22.05. / 23:30 |
+3,710 |
+3,87% |
99,660 |
99,700 |
99,490 |
9,16 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,320 |
22.05. / 23:26 |
-0,330 |
-0,34% |
95,020 |
95,320 |
95,320 |
1,94 Mio. |
|
|
American Electric Power Compan |
850222 |
91,480 |
22.05. / 23:29 |
-1,140 |
-1,23% |
90,100 |
91,480 |
91,480 |
2,36 Mio. |
|
|
CoStar Group |
922134 |
87,190 |
22.05. / 23:27 |
+0,340 |
+0,39% |
87,230 |
87,190 |
87,190 |
1,60 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,620 |
22.05. / 23:27 |
-1,320 |
-1,61% |
80,400 |
80,630 |
80,620 |
1,63 Mio. |
|
|
Starbucks Corp |
884437 |
80,720 |
22.05. / 23:31 |
+3,000 |
+3,86% |
80,550 |
80,640 |
80,720 |
22,07 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,800 |
22.05. / 23:29 |
-0,380 |
-0,48% |
78,300 |
78,800 |
78,800 |
3,57 Mio. |
|
|
ON Semiconductor Corp |
930124 |
76,290 |
22.05. / 23:31 |
+3,470 |
+4,77% |
76,290 |
77,000 |
76,290 |
8,19 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,680 |
22.05. / 23:31 |
+0,380 |
+0,52% |
75,350 |
75,500 |
73,680 |
7,69 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,250 |
22.05. / 23:31 |
-0,760 |
-1,03% |
36,670 |
73,180 |
73,250 |
1,03 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,220 |
22.05. / 23:27 |
-0,440 |
-0,62% |
69,400 |
70,220 |
70,220 |
5,37 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,050 |
22.05. / 23:31 |
+0,260 |
+0,38% |
67,600 |
69,050 |
69,050 |
2,96 Mio. |
|
|
Gilead Sciences |
885823 |
67,800 |
22.05. / 23:29 |
+0,510 |
+0,76% |
67,300 |
67,660 |
67,800 |
6,23 Mio. |
|
|
Fastenal Company |
887891 |
66,660 |
22.05. / 23:27 |
+0,350 |
+0,53% |
65,910 |
66,660 |
66,660 |
3,46 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,190 |
22.05. / 23:30 |
-1,910 |
-2,98% |
62,160 |
62,180 |
62,190 |
14,53 Mio. |
|
|
Fortinet |
A0YEFE |
61,570 |
22.05. / 23:31 |
+0,260 |
+0,42% |
61,110 |
62,000 |
61,570 |
3,05 Mio. |
|
|
Xcel Energy |
855009 |
55,520 |
22.05. / 23:27 |
-1,220 |
-2,15% |
54,700 |
55,290 |
55,520 |
4,23 Mio. |
|
|
GlobalFoundries |
A3C6AF |
55,210 |
22.05. / 23:30 |
+0,370 |
+0,67% |
52,180 |
52,300 |
55,210 |
711.118,00 |
|
|
Copart |
893807 |
53,950 |
22.05. / 23:31 |
-0,980 |
-1,78% |
53,500 |
53,950 |
53,950 |
3,59 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,100 |
22.05. / 23:27 |
-0,280 |
-0,52% |
53,010 |
53,100 |
53,100 |
6,57 Mio. |
|
|
Cisco Systems |
878841 |
47,430 |
22.05. / 23:29 |
+0,490 |
+1,04% |
47,320 |
47,450 |
47,430 |
19,94 Mio. |
|
|
Comcast Corp |
157484 |
38,890 |
22.05. / 23:29 |
-0,320 |
-0,82% |
38,600 |
38,680 |
38,890 |
17,76 Mio. |
|
|
Exelon Corp |
852011 |
37,900 |
22.05. / 23:28 |
-0,620 |
-1,61% |
37,500 |
37,900 |
37,900 |
7,48 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,380 |
22.05. / 23:29 |
+0,460 |
+1,28% |
36,100 |
36,310 |
36,380 |
6,49 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,270 |
22.05. / 23:28 |
+0,310 |
+0,91% |
33,640 |
34,260 |
34,270 |
4,82 Mio. |
|
|
CSX Corp |
865857 |
34,010 |
22.05. / 23:27 |
+0,940 |
+2,84% |
33,860 |
34,010 |
34,010 |
17,39 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,090 |
22.05. / 23:27 |
-0,930 |
-2,82% |
31,600 |
32,060 |
32,090 |
4,72 Mio. |
|
|
Intel Corp |
855681 |
31,420 |
22.05. / 23:31 |
-0,320 |
-1,01% |
31,540 |
31,580 |
31,420 |
36,71 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,470 |
22.05. / 23:29 |
-0,210 |
-1,26% |
16,440 |
16,460 |
16,470 |
12,10 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,060 |
22.05. / 23:31 |
+0,170 |
+2,15% |
8,070 |
8,080 |
8,060 |
36,80 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
22.05. / 23:31 |
-0,090 |
-3,11% |
2,800 |
2,800 |
2,800 |
33,03 Mio. |
|