| 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% |
3.750,000 |
3.894,000 |
3.752,680 |
16,00 |
|
|
MercadoLibre |
A0MYNP |
1.707,400 |
23.05. / 23:30 |
-29,380 |
-1,69% |
1.661,500 |
1.684,000 |
1.707,400 |
5.426,00 |
|
|
Broadcom |
A2JG9Z |
1.393,290 |
23.05. / 23:24 |
+1,050 |
+0,08% |
1.397,110 |
1.406,000 |
1.393,290 |
4.439,00 |
|
|
NVIDIA Corp |
918422 |
1.037,990 |
23.05. / 23:31 |
+88,490 |
+9,32% |
1.048,530 |
1.048,990 |
1.037,990 |
1,11 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
980,570 |
23.05. / 23:06 |
-3,230 |
-0,33% |
981,200 |
992,480 |
980,570 |
2,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,870 |
23.05. / 22:07 |
-15,570 |
-1,57% |
975,870 |
1.050,000 |
975,870 |
3,00 |
|
|
Lam Research Corp |
869686 |
958,130 |
23.05. / 23:25 |
-7,640 |
-0,79% |
960,000 |
967,000 |
958,130 |
715,00 |
|
|
ASML Holding NV |
A1J85V |
934,250 |
23.05. / 23:25 |
+11,920 |
+1,29% |
939,170 |
939,800 |
934,250 |
4.825,00 |
|
| 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% |
797,060 |
803,500 |
796,340 |
2.372,00 |
|
|
KLA Corp |
865884 |
765,100 |
23.05. / 23:28 |
-6,610 |
-0,86% |
765,800 |
779,000 |
765,100 |
138,00 |
|
|
Cintas Corp |
880205 |
696,070 |
23.05. / 23:31 |
-5,720 |
-0,82% |
688,000 |
693,000 |
696,070 |
1.479,00 |
|
|
Intuit |
886053 |
662,260 |
23.05. / 23:30 |
-8,010 |
-1,19% |
622,900 |
624,000 |
662,260 |
13.029,00 |
|
|
Netflix |
552484 |
635,670 |
23.05. / 23:30 |
-4,800 |
-0,75% |
637,000 |
637,890 |
635,670 |
16.710,00 |
|
|
Synopsys |
883703 |
586,300 |
23.05. / 23:19 |
+13,170 |
+2,30% |
587,050 |
589,800 |
586,300 |
1.767,00 |
|
|
Roper Technologies |
883563 |
544,620 |
23.05. / 22:13 |
-2,830 |
-0,52% |
510,000 |
554,000 |
544,620 |
1,00 |
|
|
IDEXX Laboratories |
888210 |
516,100 |
23.05. / 23:24 |
-1,840 |
-0,36% |
517,010 |
536,000 |
516,100 |
171,00 |
|
|
Adobe |
871981 |
483,310 |
23.05. / 23:29 |
-0,620 |
-0,13% |
482,100 |
484,000 |
483,310 |
4.997,00 |
|
|
Meta Platforms |
A1JWVX |
465,780 |
23.05. / 23:29 |
-2,000 |
-0,43% |
468,210 |
468,450 |
465,780 |
45.885,00 |
|
| 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% |
440,000 |
453,000 |
450,800 |
156,00 |
|
|
Microsoft Corp |
870747 |
427,000 |
23.05. / 23:31 |
-3,520 |
-0,82% |
428,080 |
428,200 |
427,000 |
77.628,00 |
|
|
Intuitive Surgical |
888024 |
398,390 |
23.05. / 23:06 |
-2,510 |
-0,63% |
390,010 |
404,990 |
398,390 |
116,00 |
|
|
MongoDB |
A2DYB1 |
355,180 |
23.05. / 23:28 |
-6,100 |
-1,69% |
356,000 |
363,940 |
355,180 |
1.144,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
342,350 |
23.05. / 23:27 |
-3,070 |
-0,89% |
342,600 |
344,000 |
342,350 |
3.748,00 |
|
|
ANSYS |
901492 |
328,180 |
23.05. / 23:19 |
+1,820 |
+0,56% |
325,000 |
335,870 |
328,180 |
3,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,440 |
23.05. / 23:17 |
+2,860 |
+0,93% |
312,500 |
313,000 |
311,440 |
7.633,00 |
|
|
Amgen |
867900 |
306,500 |
23.05. / 23:28 |
-2,910 |
-0,94% |
306,000 |
308,000 |
306,500 |
1.002,00 |
|
|
lululemon athletica |
A0MXBY |
299,735 |
23.05. / 23:30 |
+0,105 |
+0,04% |
300,700 |
301,280 |
299,735 |
6.060,00 |
|
|
Cadence Design Systems |
873567 |
294,690 |
23.05. / 23:11 |
+1,850 |
+0,63% |
293,500 |
298,000 |
294,690 |
625,00 |
|
| 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% |
275,520 |
278,000 |
272,720 |
2.450,00 |
|
|
Charter Communications |
A2AJX9 |
268,410 |
23.05. / 23:19 |
-2,680 |
-0,99% |
264,000 |
277,000 |
268,410 |
58,00 |
|
|
Workday |
A1J39P |
260,900 |
23.05. / 23:31 |
+1,020 |
+0,39% |
232,260 |
232,800 |
260,900 |
131.407,00 |
|
|
Automatic Data Processing |
850347 |
251,490 |
23.05. / 23:25 |
-2,530 |
-1,00% |
248,000 |
259,000 |
251,490 |
5,00 |
|
|
Verisk Analytics |
A0YA2M |
249,250 |
23.05. / 23:06 |
-4,390 |
-1,73% |
206,450 |
252,110 |
249,250 |
2,00 |
|
|
Analog Devices |
862485 |
234,560 |
23.05. / 23:15 |
-5,600 |
-2,33% |
236,000 |
238,490 |
234,560 |
290,00 |
|
|
Marriott International |
913070 |
232,060 |
23.05. / 23:10 |
-4,100 |
-1,74% |
231,000 |
239,840 |
232,060 |
71,00 |
|
|
CDW Corp |
A1W0KL |
231,570 |
23.05. / 23:21 |
-4,700 |
-1,99% |
228,340 |
251,530 |
231,570 |
1,00 |
|
|
Constellation Energy Corp |
A3DCXB |
221,160 |
23.05. / 23:26 |
+1,050 |
+0,48% |
223,500 |
226,000 |
221,160 |
4.191,00 |
|
|
Biogen |
789617 |
218,060 |
23.05. / 23:11 |
-7,150 |
-3,17% |
218,130 |
220,320 |
218,060 |
629,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
217,950 |
23.05. / 23:29 |
-0,200 |
-0,09% |
218,410 |
219,400 |
217,950 |
5.473,00 |
|
|
Autodesk |
869964 |
215,160 |
23.05. / 23:19 |
-4,800 |
-2,18% |
215,500 |
216,510 |
215,160 |
342,00 |
|
|
QUALCOMM |
883121 |
201,760 |
23.05. / 23:29 |
-1,170 |
-0,58% |
203,850 |
204,150 |
201,760 |
34.506,00 |
|
|
Honeywell International |
870153 |
199,390 |
23.05. / 23:06 |
-3,410 |
-1,68% |
199,670 |
200,300 |
199,390 |
141,00 |
|
|
Texas Instruments |
852654 |
197,290 |
23.05. / 23:28 |
-5,250 |
-2,59% |
197,660 |
200,500 |
197,290 |
2.455,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,960 |
23.05. / 23:17 |
-0,380 |
-0,20% |
192,010 |
194,000 |
191,960 |
28,00 |
|
|
Apple |
865985 |
186,880 |
23.05. / 23:31 |
-4,020 |
-2,11% |
188,380 |
188,400 |
186,880 |
287.687,00 |
|
|
Amazon.com |
906866 |
181,050 |
23.05. / 23:29 |
-2,086 |
-1,14% |
181,810 |
181,920 |
181,050 |
153.902,00 |
|
|
PepsiCo |
851995 |
179,270 |
23.05. / 23:24 |
-2,820 |
-1,55% |
179,310 |
180,000 |
179,270 |
1.277,00 |
|
|
Alphabet |
A14Y6H |
175,060 |
23.05. / 23:30 |
-2,940 |
-1,65% |
175,700 |
175,830 |
175,060 |
54.345,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
174,180 |
23.05. / 23:26 |
-0,620 |
-0,35% |
174,400 |
178,650 |
174,180 |
1.901,00 |
|
|
Tesla |
A1CX3T |
173,740 |
23.05. / 23:31 |
-6,370 |
-3,54% |
174,650 |
174,700 |
173,740 |
611.483,00 |
|
|
Alphabet |
A14Y6F |
173,550 |
23.05. / 23:30 |
-2,830 |
-1,60% |
174,160 |
174,280 |
173,550 |
74.722,00 |
|
|
Zscaler |
A2JF28 |
171,910 |
23.05. / 23:31 |
-2,250 |
-1,29% |
172,350 |
173,500 |
171,910 |
4.743,00 |
|
|
Old Dominion Freight Line |
923655 |
171,570 |
23.05. / 22:19 |
-0,920 |
-0,53% |
171,840 |
178,000 |
171,570 |
70,00 |
|
|
T-Mobile US |
A1T7LU |
164,970 |
23.05. / 23:04 |
-0,530 |
-0,32% |
164,340 |
166,000 |
164,970 |
128,00 |
|
|
Moderna |
A2N9D9 |
164,010 |
23.05. / 23:31 |
+0,680 |
+0,42% |
163,800 |
164,460 |
164,010 |
17.621,00 |
|
|
Advanced Micro Devices |
863186 |
160,430 |
23.05. / 23:31 |
-5,090 |
-3,08% |
162,200 |
162,300 |
160,430 |
478.799,00 |
|
|
PDD Holdings |
A2JRK6 |
153,630 |
23.05. / 23:31 |
+6,540 |
+4,45% |
157,200 |
157,850 |
153,630 |
214.788,00 |
|
|
Take-Two Interactive Software |
914508 |
152,330 |
23.05. / 22:18 |
+1,720 |
+1,14% |
152,500 |
154,300 |
152,330 |
238,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
141,040 |
23.05. / 23:27 |
-1,670 |
-1,17% |
142,300 |
142,410 |
141,040 |
15.452,00 |
|
|
Electronic Arts |
878372 |
134,400 |
23.05. / 22:47 |
-0,740 |
-0,55% |
134,190 |
135,310 |
134,400 |
130,00 |
|
|
Ross Stores |
870053 |
131,860 |
23.05. / 23:29 |
+0,350 |
+0,27% |
141,100 |
141,500 |
131,860 |
33.721,00 |
|
|
Micron Technology |
869020 |
126,270 |
23.05. / 23:29 |
-0,010 |
-0,01% |
128,000 |
128,250 |
126,270 |
126.083,00 |
|
|
Paychex |
868284 |
125,660 |
23.05. / 23:06 |
-1,320 |
-1,04% |
125,660 |
127,450 |
125,660 |
7,00 |
|
|
DexCom |
A0D9T1 |
125,600 |
23.05. / 23:06 |
-4,930 |
-3,78% |
125,020 |
127,030 |
125,600 |
1.346,00 |
|
|
Datadog |
A2PSFR |
122,120 |
23.05. / 23:30 |
-0,630 |
-0,51% |
122,210 |
123,130 |
122,120 |
1.753,00 |
|
|
Dollar Tree |
A0NFQC |
114,600 |
23.05. / 23:05 |
+0,830 |
+0,73% |
114,750 |
115,490 |
114,600 |
353,00 |
|
|
DoorDash |
A2QHEA |
110,390 |
23.05. / 23:06 |
-1,240 |
-1,11% |
110,700 |
111,420 |
110,390 |
1.196,00 |
|
|
PACCAR |
861114 |
108,870 |
23.05. / 23:28 |
+0,540 |
+0,50% |
109,040 |
110,100 |
108,870 |
35,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
105,850 |
23.05. / 22:21 |
-1,540 |
-1,43% |
106,080 |
107,100 |
105,850 |
39,00 |
|
|
Microchip Technology |
886105 |
98,140 |
23.05. / 22:50 |
-1,350 |
-1,36% |
99,410 |
99,990 |
98,140 |
8.407,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,510 |
23.05. / 23:28 |
-2,810 |
-2,95% |
92,700 |
93,280 |
92,510 |
2.077,00 |
|
|
American Electric Power Compan |
850222 |
89,280 |
23.05. / 23:26 |
-2,200 |
-2,40% |
89,020 |
89,700 |
89,280 |
1.300,00 |
|
|
CoStar Group |
922134 |
85,690 |
23.05. / 23:06 |
-1,500 |
-1,72% |
85,820 |
91,380 |
85,690 |
101,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,330 |
23.05. / 23:26 |
-1,290 |
-1,60% |
79,020 |
80,590 |
79,330 |
42,00 |
|
|
Starbucks Corp |
884437 |
78,305 |
23.05. / 23:29 |
-2,415 |
-2,99% |
78,430 |
78,470 |
78,305 |
25.105,00 |
|
|
AstraZeneca PLC |
886715 |
78,180 |
23.05. / 23:13 |
-0,620 |
-0,79% |
78,080 |
78,130 |
78,180 |
4.680,00 |
|
|
Marvell Technology |
A3CNLD |
75,020 |
23.05. / 23:27 |
+1,340 |
+1,82% |
75,620 |
75,980 |
75,020 |
28.037,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,935 |
23.05. / 23:06 |
-0,315 |
-0,43% |
73,330 |
73,710 |
72,935 |
769,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
71,650 |
23.05. / 23:05 |
-4,640 |
-6,08% |
72,230 |
72,400 |
71,650 |
6.012,00 |
|
|
Mondelez International |
A1J4U0 |
68,850 |
23.05. / 23:06 |
-1,370 |
-1,95% |
68,690 |
69,120 |
68,850 |
1.952,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,470 |
23.05. / 23:06 |
-0,580 |
-0,84% |
68,510 |
69,020 |
68,470 |
219,00 |
|
|
Gilead Sciences |
885823 |
66,170 |
23.05. / 23:29 |
-1,630 |
-2,40% |
66,290 |
66,720 |
66,170 |
563,00 |
|
|
Fastenal Company |
887891 |
65,800 |
23.05. / 22:19 |
-0,860 |
-1,29% |
65,800 |
66,560 |
65,800 |
4,00 |
|
|
PayPal Holdings |
A14R7U |
61,580 |
23.05. / 23:31 |
-0,610 |
-0,98% |
61,730 |
61,810 |
61,580 |
40.571,00 |
|
|
Fortinet |
A0YEFE |
60,930 |
23.05. / 23:23 |
-0,640 |
-1,04% |
61,010 |
61,470 |
60,930 |
1.222,00 |
|
|
Xcel Energy |
855009 |
54,050 |
23.05. / 23:12 |
-1,470 |
-2,65% |
54,010 |
54,490 |
54,050 |
5,00 |
|
|
Copart |
893807 |
53,520 |
23.05. / 22:50 |
-0,430 |
-0,80% |
53,000 |
53,520 |
53,520 |
1.300,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,640 |
23.05. / 23:27 |
-0,460 |
-0,87% |
52,800 |
52,920 |
52,640 |
4.355,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
50,490 |
23.05. / 23:24 |
-4,720 |
-8,55% |
50,650 |
50,850 |
50,490 |
485,00 |
|
|
Cisco Systems |
878841 |
46,600 |
23.05. / 23:29 |
-0,830 |
-1,75% |
46,660 |
46,690 |
46,600 |
19.705,00 |
|
|
Comcast Corp |
157484 |
38,680 |
23.05. / 23:30 |
-0,210 |
-0,54% |
38,510 |
38,870 |
38,680 |
722,00 |
|
|
Exelon Corp |
852011 |
37,030 |
23.05. / 23:16 |
-0,870 |
-2,30% |
36,950 |
37,590 |
37,030 |
76,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,800 |
23.05. / 23:13 |
-0,580 |
-1,59% |
35,820 |
36,010 |
35,800 |
3.080,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,980 |
23.05. / 23:06 |
-0,290 |
-0,85% |
33,650 |
34,340 |
33,980 |
243,00 |
|
|
CSX Corp |
865857 |
33,500 |
23.05. / 23:30 |
-0,510 |
-1,50% |
33,510 |
33,860 |
33,500 |
13,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,810 |
23.05. / 23:06 |
-0,280 |
-0,87% |
31,900 |
32,230 |
31,810 |
168,00 |
|
|
Intel Corp |
855681 |
30,080 |
23.05. / 23:31 |
-1,340 |
-4,26% |
30,170 |
30,210 |
30,080 |
288.300,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,950 |
23.05. / 23:29 |
-0,520 |
-3,16% |
15,980 |
16,000 |
15,950 |
42.515,00 |
|
| 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% |
7,760 |
7,780 |
7,700 |
35.588,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
23.05. / 23:30 |
-0,070 |
-2,50% |
2,750 |
2,760 |
2,730 |
28.355,00 |
|