| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.085,01 |
08.05. |
-6,43 |
-0,04% |
- |
- |
18.091,45 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.660,000 |
08.05. / 23:18 |
+54,590 |
+1,51% |
3.600,000 |
3.660,000 |
3.605,410 |
273.358,00 |
|
|
MercadoLibre |
A0MYNP |
1.716,780 |
08.05. / 23:22 |
+28,090 |
+1,66% |
1.700,010 |
1.715,600 |
1.688,690 |
485.494,00 |
|
|
Broadcom |
A2JG9Z |
1.325,370 |
08.05. / 23:27 |
+22,260 |
+1,71% |
1.316,000 |
1.322,990 |
1.303,110 |
1,39 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,340 |
08.05. / 22:02 |
-0,370 |
-0,04% |
1.020,340 |
1.020,950 |
1.020,710 |
282.156,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
955,760 |
08.05. / 23:21 |
-14,210 |
-1,46% |
945,960 |
969,200 |
969,970 |
424.925,00 |
|
|
Lam Research Corp |
869686 |
913,280 |
08.05. / 23:28 |
-1,630 |
-0,18% |
900,000 |
910,800 |
914,910 |
554.006,00 |
|
|
ASML Holding NV |
A1J85V |
911,470 |
08.05. / 22:40 |
+3,250 |
+0,36% |
908,910 |
910,990 |
908,220 |
555.748,00 |
|
|
NVIDIA Corp |
918422 |
904,120 |
08.05. / 23:30 |
-1,420 |
-0,16% |
898,500 |
898,650 |
905,540 |
32,57 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
763,410 |
08.05. / 23:29 |
-7,900 |
-1,02% |
763,000 |
764,000 |
771,310 |
1,51 Mio. |
|
|
KLA Corp |
865884 |
717,150 |
08.05. / 22:55 |
+2,770 |
+0,39% |
706,000 |
716,990 |
714,380 |
672.878,00 |
|
|
Cintas Corp |
880205 |
690,540 |
08.05. / 23:23 |
-2,240 |
-0,32% |
688,900 |
691,790 |
692,780 |
299.153,00 |
|
|
Intuit |
886053 |
632,430 |
08.05. / 23:23 |
-8,720 |
-1,36% |
601,800 |
630,000 |
641,150 |
889.759,00 |
|
|
Netflix |
552484 |
609,470 |
08.05. / 23:20 |
+3,470 |
+0,57% |
608,250 |
609,250 |
606,000 |
3,09 Mio. |
|
|
Synopsys |
883703 |
550,490 |
08.05. / 23:18 |
+0,880 |
+0,16% |
550,210 |
550,000 |
549,610 |
536.815,00 |
|
|
Roper Technologies |
883563 |
521,050 |
08.05. / 23:15 |
+0,790 |
+0,15% |
510,000 |
554,000 |
520,260 |
463.200,00 |
|
|
Adobe |
871981 |
488,100 |
08.05. / 23:19 |
-4,170 |
-0,85% |
485,770 |
487,700 |
492,270 |
2,17 Mio. |
|
|
IDEXX Laboratories |
888210 |
487,070 |
08.05. / 23:23 |
+3,390 |
+0,70% |
480,000 |
494,000 |
483,680 |
604.652,00 |
|
|
Meta Platforms |
A1JWVX |
472,600 |
08.05. / 23:30 |
+4,360 |
+0,93% |
471,300 |
471,500 |
468,240 |
11,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
418,820 |
08.05. / 23:20 |
+8,580 |
+2,09% |
411,000 |
418,900 |
410,240 |
1,65 Mio. |
|
|
Microsoft Corp |
870747 |
410,540 |
08.05. / 23:31 |
+1,200 |
+0,29% |
409,550 |
410,100 |
409,340 |
11,79 Mio. |
|
|
Intuitive Surgical |
888024 |
380,370 |
08.05. / 22:18 |
-8,280 |
-2,13% |
380,360 |
384,450 |
388,650 |
1,11 Mio. |
|
|
MongoDB |
A2DYB1 |
353,200 |
08.05. / 23:22 |
-2,110 |
-0,59% |
350,010 |
353,190 |
355,310 |
738.414,00 |
|
|
lululemon athletica |
A0MXBY |
345,610 |
08.05. / 23:23 |
-4,240 |
-1,21% |
345,510 |
347,000 |
349,850 |
1,37 Mio. |
|
|
ANSYS |
901492 |
326,960 |
08.05. / 22:53 |
+1,920 |
+0,59% |
310,000 |
326,950 |
325,040 |
180.229,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,760 |
08.05. / 23:23 |
+1,210 |
+0,39% |
313,020 |
314,800 |
312,550 |
2,07 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
303,010 |
08.05. / 23:31 |
-2,510 |
-0,82% |
301,390 |
301,980 |
305,520 |
3,13 Mio. |
|
|
Amgen |
867900 |
307,310 |
08.05. / 23:03 |
+7,010 |
+2,33% |
305,960 |
307,580 |
300,300 |
2,86 Mio. |
|
|
Cadence Design Systems |
873567 |
282,570 |
08.05. / 22:42 |
-1,470 |
-0,52% |
282,000 |
282,570 |
284,040 |
1,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
272,780 |
08.05. / 22:28 |
+4,780 |
+1,78% |
272,800 |
284,500 |
268,000 |
3,25 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,210 |
08.05. / 22:27 |
+1,560 |
+0,60% |
245,500 |
260,210 |
258,650 |
1,64 Mio. |
|
|
Workday |
A1J39P |
249,630 |
08.05. / 22:52 |
+0,200 |
+0,08% |
245,000 |
250,000 |
249,430 |
1,48 Mio. |
|
|
Verisk Analytics |
A0YA2M |
244,570 |
08.05. / 23:22 |
-2,430 |
-0,98% |
243,750 |
245,240 |
247,000 |
780.265,00 |
|
|
Automatic Data Processing |
850347 |
242,940 |
08.05. / 23:22 |
-2,180 |
-0,89% |
242,130 |
243,600 |
245,120 |
1,13 Mio. |
|
|
Marriott International |
913070 |
235,350 |
08.05. / 22:54 |
-0,640 |
-0,27% |
235,310 |
237,180 |
235,990 |
1,19 Mio. |
|
|
CDW Corp |
A1W0KL |
220,320 |
08.05. / 22:02 |
-0,360 |
-0,16% |
220,200 |
220,290 |
220,680 |
753.675,00 |
|
|
Biogen |
789617 |
219,720 |
08.05. / 23:12 |
+0,800 |
+0,37% |
205,000 |
223,000 |
218,920 |
758.528,00 |
|
|
Autodesk |
869964 |
213,950 |
08.05. / 22:02 |
-0,670 |
-0,31% |
213,850 |
213,950 |
214,620 |
1,19 Mio. |
|
|
Applied Materials |
865177 |
207,360 |
08.05. / 23:24 |
+0,040 |
+0,02% |
206,980 |
207,220 |
207,320 |
2,93 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
203,220 |
08.05. / 23:22 |
-0,460 |
-0,23% |
202,030 |
203,220 |
203,680 |
1,39 Mio. |
|
|
Analog Devices |
862485 |
204,860 |
08.05. / 22:29 |
+1,290 |
+0,63% |
197,500 |
204,860 |
203,570 |
2,46 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
208,000 |
08.05. / 23:24 |
+7,440 |
+3,71% |
207,200 |
208,600 |
200,560 |
3,99 Mio. |
|
|
Honeywell International |
870153 |
198,050 |
08.05. / 23:30 |
+1,200 |
+0,61% |
197,240 |
198,390 |
196,850 |
1,79 Mio. |
|
|
Amazon.com |
906866 |
188,000 |
08.05. / 23:31 |
-0,760 |
-0,40% |
187,800 |
187,970 |
188,760 |
26,14 Mio. |
|
|
Old Dominion Freight Line |
923655 |
181,700 |
08.05. / 22:52 |
-3,090 |
-1,67% |
180,500 |
185,640 |
184,790 |
1,21 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
178,520 |
08.05. / 23:25 |
-5,600 |
-3,04% |
178,320 |
179,000 |
184,120 |
1,17 Mio. |
|
|
Texas Instruments |
852654 |
183,950 |
08.05. / 23:28 |
+1,280 |
+0,70% |
183,500 |
183,950 |
182,670 |
4,22 Mio. |
|
|
Apple |
865985 |
182,740 |
08.05. / 23:30 |
+0,340 |
+0,19% |
182,460 |
182,500 |
182,400 |
45,06 Mio. |
|
|
QUALCOMM |
883121 |
180,550 |
08.05. / 23:26 |
+0,400 |
+0,22% |
179,880 |
180,300 |
180,150 |
6,24 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
177,410 |
08.05. / 22:27 |
-0,610 |
-0,34% |
177,210 |
177,450 |
178,020 |
3,40 Mio. |
|
|
Tesla |
A1CX3T |
174,720 |
08.05. / 23:31 |
-3,090 |
-1,74% |
174,320 |
174,330 |
177,810 |
79,97 Mio. |
|
|
Zscaler |
A2JF28 |
171,000 |
08.05. / 23:20 |
-5,890 |
-3,33% |
170,100 |
170,370 |
176,890 |
3,86 Mio. |
|
|
Alphabet |
A14Y6H |
171,160 |
08.05. / 23:29 |
-1,820 |
-1,05% |
170,690 |
170,950 |
172,980 |
14,57 Mio. |
|
|
Alphabet |
A14Y6F |
169,380 |
08.05. / 23:31 |
-1,870 |
-1,09% |
169,000 |
169,100 |
171,250 |
19,57 Mio. |
|
|
T-Mobile US |
A1T7LU |
162,830 |
08.05. / 22:08 |
+0,640 |
+0,39% |
162,700 |
163,580 |
162,190 |
5,11 Mio. |
|
|
Airbnb |
A2QG35 |
157,900 |
08.05. / 23:31 |
-1,910 |
-1,20% |
144,580 |
144,700 |
159,810 |
8,24 Mio. |
|
|
Advanced Micro Devices |
863186 |
153,620 |
08.05. / 23:30 |
-0,810 |
-0,52% |
152,900 |
153,030 |
154,430 |
28,73 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,970 |
08.05. / 23:30 |
-2,360 |
-1,59% |
145,590 |
146,230 |
148,330 |
1,23 Mio. |
|
|
PDD Holdings |
A2JRK6 |
139,160 |
08.05. / 23:30 |
+1,510 |
+1,10% |
139,180 |
139,480 |
137,650 |
5,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,760 |
08.05. / 22:02 |
+1,180 |
+0,90% |
131,800 |
132,720 |
131,580 |
1,61 Mio. |
|
|
Electronic Arts |
878372 |
125,240 |
08.05. / 23:14 |
-5,000 |
-3,84% |
125,020 |
125,650 |
130,240 |
4,27 Mio. |
|
|
DexCom |
A0D9T1 |
127,420 |
08.05. / 23:05 |
-2,680 |
-2,06% |
127,000 |
130,000 |
130,100 |
1,34 Mio. |
|
|
Paychex |
868284 |
121,190 |
08.05. / 23:22 |
-0,600 |
-0,49% |
120,550 |
121,750 |
121,790 |
875.661,00 |
|
|
Dollar Tree |
A0NFQC |
119,570 |
08.05. / 22:37 |
-2,100 |
-1,73% |
118,950 |
119,800 |
121,670 |
2,31 Mio. |
|
|
Moderna |
A2N9D9 |
121,890 |
08.05. / 23:10 |
+0,820 |
+0,68% |
121,760 |
122,080 |
121,070 |
2,51 Mio. |
|
|
Micron Technology |
869020 |
119,320 |
08.05. / 23:29 |
+0,110 |
+0,09% |
118,750 |
119,250 |
119,210 |
10,87 Mio. |
|
|
DoorDash |
A2QHEA |
113,020 |
08.05. / 22:54 |
-2,540 |
-2,20% |
112,530 |
112,900 |
115,560 |
4,52 Mio. |
|
|
Illumina |
927079 |
110,620 |
08.05. / 22:10 |
-2,200 |
-1,95% |
109,100 |
111,420 |
112,820 |
2,85 Mio. |
|
|
Datadog |
A2PSFR |
117,280 |
08.05. / 23:26 |
+4,880 |
+4,34% |
117,280 |
117,630 |
112,400 |
8,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,050 |
08.05. / 23:28 |
+0,450 |
+0,42% |
106,750 |
107,560 |
106,600 |
2,89 Mio. |
|
|
CoStar Group |
922134 |
90,320 |
08.05. / 22:50 |
-2,140 |
-2,31% |
90,450 |
90,300 |
92,460 |
1,09 Mio. |
|
|
Microchip Technology |
886105 |
91,990 |
08.05. / 22:37 |
-0,070 |
-0,08% |
91,000 |
91,990 |
92,060 |
4,84 Mio. |
|
|
American Electric Power Compan |
850222 |
90,580 |
08.05. / 22:28 |
+0,710 |
+0,79% |
90,310 |
90,580 |
89,870 |
2,05 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
86,020 |
08.05. / 23:31 |
-3,620 |
-4,04% |
87,150 |
87,250 |
89,640 |
6,60 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,110 |
08.05. / 22:58 |
-0,320 |
-0,39% |
81,100 |
81,940 |
81,430 |
2,75 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,970 |
08.05. / 23:29 |
+0,650 |
+0,85% |
76,150 |
77,000 |
76,320 |
5,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,520 |
08.05. / 23:22 |
+0,220 |
+0,30% |
73,100 |
73,770 |
73,300 |
1,67 Mio. |
|
|
Starbucks Corp |
884437 |
73,500 |
08.05. / 23:31 |
+1,000 |
+1,38% |
73,420 |
73,510 |
72,500 |
24,48 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,430 |
08.05. / 23:25 |
-0,460 |
-0,65% |
69,660 |
71,140 |
70,890 |
6,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,670 |
08.05. / 22:54 |
-0,120 |
-0,17% |
70,100 |
70,600 |
70,790 |
4,10 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,110 |
08.05. / 23:13 |
-0,570 |
-0,83% |
67,510 |
67,980 |
68,680 |
6,61 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,720 |
08.05. / 22:31 |
+0,060 |
+0,09% |
67,720 |
68,000 |
67,660 |
4,58 Mio. |
|
|
Fastenal Company |
887891 |
66,780 |
08.05. / 23:23 |
+0,370 |
+0,56% |
66,000 |
67,450 |
66,410 |
3,95 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,810 |
08.05. / 23:30 |
-2,110 |
-3,20% |
63,740 |
63,770 |
65,920 |
11,18 Mio. |
|
|
Gilead Sciences |
885823 |
64,920 |
08.05. / 23:14 |
-0,540 |
-0,82% |
65,290 |
65,360 |
65,460 |
5,13 Mio. |
|
|
Fortinet |
A0YEFE |
59,630 |
08.05. / 23:30 |
+0,200 |
+0,34% |
59,450 |
59,560 |
59,430 |
10,89 Mio. |
|
|
Copart |
893807 |
55,160 |
08.05. / 22:40 |
-0,770 |
-1,38% |
55,010 |
55,300 |
55,930 |
2,75 Mio. |
|
|
Xcel Energy |
855009 |
54,930 |
08.05. / 23:22 |
-0,090 |
-0,16% |
54,550 |
54,930 |
55,020 |
3,12 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,300 |
08.05. / 22:58 |
-0,370 |
-0,68% |
54,320 |
54,520 |
54,670 |
6,91 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
52,360 |
08.05. / 22:21 |
-0,900 |
-1,69% |
51,800 |
52,400 |
53,260 |
1,51 Mio. |
|
|
Cisco Systems |
878841 |
48,000 |
08.05. / 23:30 |
+0,720 |
+1,52% |
47,800 |
48,000 |
47,280 |
15,13 Mio. |
|
|
Comcast Corp |
157484 |
39,050 |
08.05. / 23:29 |
+0,560 |
+1,45% |
39,000 |
39,020 |
38,490 |
22,39 Mio. |
|
|
Exelon Corp |
852011 |
37,820 |
08.05. / 23:22 |
-0,090 |
-0,24% |
37,570 |
37,820 |
37,910 |
7,41 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,890 |
08.05. / 23:13 |
+0,080 |
+0,22% |
35,800 |
35,900 |
35,810 |
7,76 Mio. |
|
|
CSX Corp |
865857 |
34,220 |
08.05. / 23:26 |
+0,240 |
+0,71% |
33,940 |
34,220 |
33,960 |
8,09 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,700 |
08.05. / 22:01 |
-0,110 |
-0,33% |
33,520 |
33,860 |
33,810 |
4,68 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,900 |
08.05. / 23:22 |
-0,240 |
-0,75% |
31,470 |
32,310 |
32,140 |
6,42 Mio. |
|
|
Intel Corp |
855681 |
30,000 |
08.05. / 23:31 |
-0,680 |
-2,22% |
29,920 |
29,930 |
30,680 |
63,73 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,230 |
08.05. / 23:29 |
-0,120 |
-0,69% |
17,250 |
17,270 |
17,350 |
7,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,800 |
08.05. / 23:30 |
+0,030 |
+0,39% |
7,940 |
7,950 |
7,770 |
30,59 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,080 |
08.05. / 23:29 |
-0,050 |
-1,60% |
3,060 |
3,110 |
3,130 |
8,70 Mio. |
|