| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.869,44 |
28.05. |
+61,09 |
+0,32% |
- |
- |
18.869,44 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.790,120 |
28.05. / 23:26 |
-1,740 |
-0,05% |
3.450,000 |
3.931,310 |
3.790,120 |
1,00 |
|
|
MercadoLibre |
A0MYNP |
1.708,000 |
28.05. / 23:26 |
+14,710 |
+0,87% |
1.650,000 |
1.798,630 |
1.708,000 |
254.784,00 |
|
|
Broadcom |
A2JG9Z |
1.413,690 |
28.05. / 23:21 |
+5,850 |
+0,42% |
1.390,000 |
1.417,170 |
1.412,450 |
389,00 |
|
|
NVIDIA Corp |
918422 |
1.139,010 |
28.05. / 23:31 |
+75,903 |
+7,13% |
1.131,060 |
1.132,000 |
1.139,010 |
368.410,00 |
|
|
ASML Holding NV |
A1J85V |
991,850 |
28.05. / 23:12 |
+35,880 |
+3,75% |
975,780 |
976,450 |
991,850 |
2.974,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
973,160 |
28.05. / 22:02 |
-11,860 |
-1,20% |
959,800 |
1.104,000 |
973,160 |
336.857,00 |
|
|
Lam Research Corp |
869686 |
971,260 |
28.05. / 23:24 |
+0,690 |
+0,07% |
956,880 |
962,560 |
971,260 |
188,00 |
|
|
O'Reilly Automotive |
A1H5JY |
957,510 |
28.05. / 23:16 |
-30,080 |
-3,05% |
879,130 |
1.116,790 |
957,510 |
481.021,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
813,170 |
28.05. / 23:31 |
+3,460 |
+0,43% |
807,000 |
814,900 |
813,170 |
415,00 |
|
|
KLA Corp |
865884 |
786,140 |
28.05. / 23:04 |
+7,080 |
+0,91% |
761,680 |
800,050 |
786,140 |
201,00 |
|
|
Cintas Corp |
880205 |
670,330 |
28.05. / 23:07 |
-12,480 |
-1,83% |
560,000 |
697,870 |
670,330 |
1,00 |
|
|
Netflix |
552484 |
649,000 |
28.05. / 23:28 |
+2,250 |
+0,35% |
646,680 |
647,970 |
649,000 |
1.067,00 |
|
|
Intuit |
886053 |
600,020 |
28.05. / 23:26 |
-6,760 |
-1,11% |
587,120 |
598,000 |
600,020 |
5,00 |
|
|
Synopsys |
883703 |
587,940 |
28.05. / 23:02 |
+1,020 |
+0,17% |
529,390 |
599,990 |
587,940 |
39,00 |
|
|
Roper Technologies |
883563 |
533,250 |
28.05. / 22:33 |
-11,410 |
-2,09% |
510,000 |
554,000 |
533,020 |
518.331,00 |
|
|
IDEXX Laboratories |
888210 |
505,400 |
28.05. / 23:04 |
-11,140 |
-2,16% |
488,190 |
536,000 |
505,400 |
10,00 |
|
|
Meta Platforms |
A1JWVX |
479,920 |
28.05. / 23:30 |
+1,700 |
+0,36% |
474,510 |
474,870 |
479,920 |
11.047,00 |
|
|
Adobe |
871981 |
478,430 |
28.05. / 23:25 |
+3,190 |
+0,67% |
470,000 |
475,300 |
478,430 |
351,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
446,880 |
28.05. / 23:16 |
-10,070 |
-2,20% |
432,020 |
465,000 |
446,880 |
4,00 |
|
|
Microsoft Corp |
870747 |
430,320 |
28.05. / 23:30 |
+0,160 |
+0,04% |
427,510 |
427,860 |
430,320 |
12.468,00 |
|
|
Intuitive Surgical |
888024 |
401,030 |
28.05. / 23:22 |
-3,840 |
-0,95% |
384,800 |
405,890 |
401,030 |
61,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
346,820 |
28.05. / 23:24 |
-4,780 |
-1,36% |
343,570 |
346,000 |
346,820 |
1.169,00 |
|
|
MongoDB |
A2DYB1 |
335,860 |
28.05. / 23:13 |
-13,880 |
-3,97% |
321,000 |
335,180 |
335,860 |
57,00 |
|
|
ANSYS |
901492 |
328,080 |
28.05. / 23:02 |
-3,030 |
-0,92% |
324,990 |
350,000 |
328,080 |
466.658,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
308,010 |
28.05. / 23:27 |
-13,590 |
-4,23% |
305,440 |
306,990 |
308,010 |
2.267,00 |
|
|
Amgen |
867900 |
300,190 |
28.05. / 23:21 |
-5,650 |
-1,85% |
291,310 |
302,990 |
300,190 |
3,00 |
|
|
Cadence Design Systems |
873567 |
296,210 |
28.05. / 23:24 |
+2,050 |
+0,70% |
292,010 |
300,690 |
296,210 |
371,00 |
|
|
lululemon athletica |
A0MXBY |
295,250 |
28.05. / 23:29 |
-7,795 |
-2,57% |
293,050 |
295,000 |
295,250 |
572,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
279,630 |
28.05. / 23:18 |
+2,460 |
+0,89% |
264,000 |
301,500 |
279,630 |
90,00 |
|
|
Charter Communications |
A2AJX9 |
271,400 |
28.05. / 23:25 |
-0,060 |
-0,02% |
264,000 |
275,990 |
271,420 |
773.886,00 |
|
|
Verisk Analytics |
A0YA2M |
248,870 |
28.05. / 23:25 |
-2,710 |
-1,08% |
170,060 |
280,000 |
248,870 |
770.395,00 |
|
|
Automatic Data Processing |
850347 |
243,300 |
28.05. / 22:02 |
-5,600 |
-2,25% |
235,000 |
251,000 |
243,300 |
1,48 Mio. |
|
|
Marriott International |
913070 |
234,140 |
28.05. / 23:30 |
-2,450 |
-1,04% |
233,200 |
236,460 |
234,140 |
1,00 |
|
|
Analog Devices |
862485 |
233,440 |
28.05. / 23:30 |
+0,930 |
+0,40% |
228,770 |
231,600 |
233,440 |
306,00 |
|
|
CDW Corp |
A1W0KL |
225,200 |
28.05. / 23:25 |
-5,860 |
-2,54% |
218,010 |
358,060 |
225,200 |
840.174,00 |
|
|
Constellation Energy Corp |
A3DCXB |
231,270 |
28.05. / 23:25 |
+0,740 |
+0,32% |
225,000 |
226,900 |
231,270 |
2.143,00 |
|
|
Applied Materials |
865177 |
221,320 |
28.05. / 23:31 |
+0,430 |
+0,19% |
218,350 |
219,530 |
221,320 |
840,00 |
|
|
Biogen |
789617 |
218,730 |
28.05. / 23:25 |
+1,050 |
+0,48% |
216,810 |
218,900 |
218,730 |
633.178,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
213,080 |
28.05. / 23:31 |
+2,720 |
+1,29% |
210,550 |
210,990 |
213,080 |
11.651,00 |
|
|
Workday |
A1J39P |
215,440 |
28.05. / 23:29 |
-5,650 |
-2,56% |
212,510 |
214,790 |
215,440 |
75,00 |
|
|
Autodesk |
869964 |
210,450 |
28.05. / 23:18 |
-4,460 |
-2,08% |
207,010 |
220,000 |
210,450 |
26,00 |
|
|
Honeywell International |
870153 |
199,180 |
28.05. / 23:27 |
-0,490 |
-0,25% |
195,910 |
199,540 |
199,180 |
10,00 |
|
|
Texas Instruments |
852654 |
199,600 |
28.05. / 23:30 |
+0,210 |
+0,11% |
195,820 |
199,200 |
199,600 |
26,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,760 |
28.05. / 23:02 |
+4,310 |
+2,23% |
179,750 |
203,990 |
197,760 |
20,00 |
|
|
Apple |
865985 |
189,990 |
28.05. / 23:30 |
+0,150 |
+0,08% |
189,330 |
189,470 |
189,990 |
47.235,00 |
|
|
Amazon.com |
906866 |
182,150 |
28.05. / 23:30 |
+1,460 |
+0,81% |
180,990 |
181,290 |
182,150 |
26.296,00 |
|
|
Alphabet |
A14Y6H |
178,020 |
28.05. / 23:27 |
+1,730 |
+0,98% |
177,120 |
177,160 |
178,020 |
11.705,00 |
|
|
Alphabet |
A14Y6F |
176,400 |
28.05. / 23:28 |
+1,400 |
+0,80% |
175,500 |
175,550 |
176,400 |
13.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
176,740 |
28.05. / 23:31 |
-2,500 |
-1,39% |
175,040 |
175,140 |
176,750 |
91.488,00 |
|
|
PepsiCo |
851995 |
173,380 |
28.05. / 23:27 |
-4,580 |
-2,57% |
172,220 |
172,890 |
173,380 |
3.772,00 |
|
|
Old Dominion Freight Line |
923655 |
173,310 |
28.05. / 22:02 |
+0,250 |
+0,14% |
165,870 |
173,040 |
173,310 |
31,00 |
|
|
T-Mobile US |
A1T7LU |
167,310 |
28.05. / 23:27 |
+1,320 |
+0,80% |
164,000 |
185,560 |
167,310 |
86,00 |
|
|
Advanced Micro Devices |
863186 |
171,610 |
28.05. / 23:31 |
+5,300 |
+3,19% |
169,590 |
169,700 |
171,610 |
83.025,00 |
|
|
Atlassian Corp |
A3DUN5 |
164,820 |
28.05. / 23:18 |
-4,030 |
-2,39% |
162,010 |
164,560 |
164,820 |
499,00 |
|
|
Zscaler |
A2JF28 |
164,160 |
28.05. / 23:30 |
-7,460 |
-4,35% |
160,000 |
161,240 |
164,160 |
3.291,00 |
|
|
Take-Two Interactive Software |
914508 |
156,790 |
28.05. / 23:04 |
+2,190 |
+1,42% |
155,370 |
157,500 |
156,790 |
64,00 |
|
|
PDD Holdings |
A2JRK6 |
149,720 |
28.05. / 23:28 |
-7,845 |
-4,98% |
146,350 |
146,600 |
149,720 |
68.564,00 |
|
|
Moderna |
A2N9D9 |
153,200 |
28.05. / 23:26 |
-13,410 |
-8,05% |
151,200 |
151,700 |
153,200 |
3.093,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
147,010 |
28.05. / 23:27 |
+2,560 |
+1,77% |
145,500 |
146,190 |
147,010 |
971,00 |
|
|
Ross Stores |
870053 |
137,640 |
28.05. / 23:29 |
-4,490 |
-3,16% |
105,000 |
144,900 |
137,640 |
1,00 |
|
|
Electronic Arts |
878372 |
132,050 |
28.05. / 22:49 |
-3,030 |
-2,24% |
124,440 |
134,660 |
132,050 |
14,00 |
|
|
Micron Technology |
869020 |
132,670 |
28.05. / 23:31 |
+3,190 |
+2,46% |
131,000 |
131,440 |
132,670 |
29.666,00 |
|
|
DexCom |
A0D9T1 |
127,380 |
28.05. / 23:26 |
+0,030 |
+0,02% |
125,500 |
129,490 |
127,380 |
3,00 |
|
|
Datadog |
A2PSFR |
122,110 |
28.05. / 22:53 |
-1,420 |
-1,15% |
120,190 |
121,440 |
122,110 |
578,00 |
|
|
Paychex |
868284 |
120,270 |
28.05. / 22:02 |
-3,960 |
-3,19% |
117,610 |
134,100 |
120,270 |
2,48 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,020 |
28.05. / 23:26 |
-2,340 |
-2,03% |
110,000 |
115,000 |
113,020 |
206,00 |
|
|
DoorDash |
A2QHEA |
112,440 |
28.05. / 23:05 |
-0,390 |
-0,35% |
111,000 |
111,890 |
112,440 |
501,00 |
|
|
PACCAR |
861114 |
107,950 |
28.05. / 23:14 |
-1,480 |
-1,35% |
104,000 |
107,780 |
107,950 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
105,030 |
28.05. / 22:49 |
-1,410 |
-1,32% |
103,530 |
104,610 |
105,030 |
1,00 |
|
|
Microchip Technology |
886105 |
98,820 |
28.05. / 23:02 |
+0,590 |
+0,60% |
96,000 |
98,300 |
98,820 |
308,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,090 |
28.05. / 22:05 |
+0,360 |
+0,38% |
93,460 |
94,440 |
95,090 |
609,00 |
|
|
American Electric Power Compan |
850222 |
88,620 |
28.05. / 23:26 |
-0,350 |
-0,39% |
88,140 |
91,340 |
88,620 |
24,00 |
|
|
CoStar Group |
922134 |
83,260 |
28.05. / 23:26 |
-2,690 |
-3,13% |
68,670 |
83,120 |
83,260 |
10,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,750 |
28.05. / 22:49 |
-1,090 |
-1,37% |
77,000 |
78,990 |
78,750 |
1,85 Mio. |
|
|
Starbucks Corp |
884437 |
77,480 |
28.05. / 23:31 |
-1,370 |
-1,74% |
77,200 |
77,250 |
77,480 |
4.305,00 |
|
|
AstraZeneca PLC |
886715 |
76,620 |
28.05. / 22:55 |
-1,930 |
-2,46% |
76,590 |
76,650 |
76,620 |
1.288,00 |
|
|
Marvell Technology |
A3CNLD |
78,330 |
28.05. / 23:31 |
+1,650 |
+2,15% |
77,330 |
77,390 |
78,330 |
18.778,00 |
|
|
ON Semiconductor Corp |
930124 |
73,650 |
28.05. / 23:31 |
+1,090 |
+1,50% |
70,870 |
73,490 |
73,650 |
51,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,310 |
28.05. / 23:27 |
-0,750 |
-1,03% |
71,790 |
72,190 |
72,310 |
1,08 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,570 |
28.05. / 23:25 |
-0,730 |
-1,07% |
67,110 |
67,670 |
67,570 |
30,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,860 |
28.05. / 22:13 |
-1,460 |
-2,14% |
65,900 |
66,790 |
66,860 |
384,00 |
|
|
Fastenal Company |
887891 |
64,760 |
28.05. / 23:25 |
-1,260 |
-1,91% |
64,210 |
67,370 |
64,760 |
2,00 |
|
|
Gilead Sciences |
885823 |
63,940 |
28.05. / 23:30 |
-1,760 |
-2,68% |
63,750 |
63,890 |
63,940 |
227,00 |
|
|
PayPal Holdings |
A14R7U |
62,170 |
28.05. / 23:28 |
+0,530 |
+0,86% |
61,550 |
61,730 |
62,170 |
3.194,00 |
|
|
Fortinet |
A0YEFE |
59,450 |
28.05. / 23:29 |
-1,880 |
-3,06% |
59,000 |
59,260 |
59,450 |
225,00 |
|
|
Xcel Energy |
855009 |
53,740 |
28.05. / 23:26 |
+0,020 |
+0,04% |
50,010 |
55,780 |
53,740 |
3,00 |
|
|
Copart |
893807 |
52,730 |
28.05. / 23:21 |
-1,290 |
-2,39% |
51,510 |
52,640 |
52,730 |
11,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,650 |
28.05. / 23:26 |
-1,050 |
-1,99% |
51,520 |
52,040 |
51,650 |
1.120,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
50,020 |
28.05. / 23:00 |
-0,730 |
-1,44% |
49,500 |
50,790 |
50,020 |
110,00 |
|
|
Cisco Systems |
878841 |
46,280 |
28.05. / 22:43 |
-0,140 |
-0,30% |
46,160 |
46,250 |
46,280 |
2.230,00 |
|
|
Comcast Corp |
157484 |
38,540 |
28.05. / 23:29 |
+0,020 |
+0,05% |
38,350 |
38,530 |
38,540 |
20,00 |
|
|
Exelon Corp |
852011 |
36,780 |
28.05. / 22:02 |
+0,090 |
+0,25% |
35,700 |
38,500 |
36,780 |
6,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,050 |
28.05. / 23:29 |
-0,820 |
-2,29% |
35,000 |
35,090 |
35,050 |
27,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,710 |
28.05. / 23:27 |
-0,480 |
-1,40% |
32,940 |
34,210 |
33,710 |
15,00 |
|
|
CSX Corp |
865857 |
33,480 |
28.05. / 23:26 |
-0,295 |
-0,87% |
33,300 |
33,910 |
33,480 |
166,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,410 |
28.05. / 23:26 |
+0,040 |
+0,12% |
31,780 |
32,470 |
32,410 |
4,00 |
|
|
Intel Corp |
855681 |
31,060 |
28.05. / 23:31 |
+0,410 |
+1,33% |
30,830 |
30,850 |
31,060 |
21.736,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,380 |
28.05. / 23:31 |
-0,650 |
-4,05% |
15,300 |
15,370 |
15,380 |
2.351,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,870 |
28.05. / 23:29 |
+0,140 |
+1,81% |
7,820 |
7,870 |
7,870 |
672,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,760 |
28.05. / 23:29 |
+0,010 |
+0,36% |
2,760 |
2,770 |
2,760 |
167,00 |
|