| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.557,96 |
16.05. |
-38,69 |
-0,21% |
- |
- |
18.596,65 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.735,010 |
16.05. / 22:44 |
-57,520 |
-1,52% |
3.722,050 |
3.746,220 |
3.792,530 |
198.351,00 |
|
|
MercadoLibre |
A0MYNP |
1.739,150 |
16.05. / 22:56 |
+20,650 |
+1,20% |
1.734,000 |
1.748,000 |
1.718,500 |
338.711,00 |
|
|
Broadcom |
A2JG9Z |
1.412,360 |
16.05. / 23:25 |
-23,810 |
-1,66% |
1.409,000 |
1.412,130 |
1.436,170 |
2,84 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,980 |
16.05. / 22:02 |
-4,400 |
-0,44% |
995,000 |
1.006,420 |
1.010,380 |
310.569,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
967,980 |
16.05. / 22:53 |
-10,230 |
-1,05% |
967,450 |
988,000 |
978,210 |
407.581,00 |
|
|
Lam Research Corp |
869686 |
942,900 |
16.05. / 23:30 |
-4,850 |
-0,51% |
939,010 |
942,900 |
947,750 |
812.578,00 |
|
|
NVIDIA Corp |
918422 |
943,460 |
16.05. / 23:31 |
-2,840 |
-0,30% |
940,800 |
941,000 |
946,300 |
32,40 Mio. |
|
|
ASML Holding NV |
A1J85V |
919,540 |
16.05. / 23:31 |
-17,880 |
-1,91% |
915,000 |
919,540 |
937,420 |
811.169,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
793,070 |
16.05. / 23:30 |
+6,030 |
+0,77% |
792,000 |
793,800 |
787,040 |
2,00 Mio. |
|
|
KLA Corp |
865884 |
749,500 |
16.05. / 23:28 |
-10,220 |
-1,35% |
741,500 |
749,480 |
759,720 |
751.353,00 |
|
|
Cintas Corp |
880205 |
691,380 |
16.05. / 22:09 |
-1,020 |
-0,15% |
691,390 |
691,460 |
692,400 |
252.887,00 |
|
|
Intuit |
886053 |
653,370 |
16.05. / 22:44 |
-1,760 |
-0,27% |
653,070 |
662,000 |
655,130 |
957.394,00 |
|
|
Netflix |
552484 |
610,520 |
16.05. / 23:29 |
-3,000 |
-0,49% |
610,000 |
611,440 |
613,520 |
3,06 Mio. |
|
|
Synopsys |
883703 |
569,270 |
16.05. / 23:26 |
-10,930 |
-1,88% |
567,170 |
579,000 |
580,200 |
665.960,00 |
|
|
IDEXX Laboratories |
888210 |
540,940 |
16.05. / 23:21 |
-7,590 |
-1,38% |
539,520 |
541,890 |
548,530 |
525.195,00 |
|
|
Roper Technologies |
883563 |
538,800 |
16.05. / 22:50 |
+7,360 |
+1,38% |
528,000 |
538,980 |
531,440 |
792.059,00 |
|
|
Adobe |
871981 |
482,820 |
16.05. / 22:40 |
-2,530 |
-0,52% |
483,700 |
484,210 |
485,350 |
2,56 Mio. |
|
|
Meta Platforms |
A1JWVX |
473,150 |
16.05. / 23:29 |
-8,390 |
-1,74% |
472,500 |
472,740 |
481,540 |
16,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
440,640 |
16.05. / 22:19 |
+3,150 |
+0,72% |
438,720 |
441,000 |
437,490 |
1,22 Mio. |
|
|
Microsoft Corp |
870747 |
420,930 |
16.05. / 23:29 |
-2,150 |
-0,51% |
421,510 |
421,790 |
423,080 |
17,53 Mio. |
|
|
Intuitive Surgical |
888024 |
396,430 |
16.05. / 23:24 |
-2,960 |
-0,74% |
394,610 |
399,410 |
399,390 |
1,08 Mio. |
|
|
MongoDB |
A2DYB1 |
369,940 |
16.05. / 23:29 |
-6,550 |
-1,74% |
367,000 |
369,940 |
376,490 |
813.844,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
339,060 |
16.05. / 23:20 |
-4,060 |
-1,18% |
341,510 |
341,800 |
343,120 |
2,07 Mio. |
|
|
lululemon athletica |
A0MXBY |
338,235 |
16.05. / 23:17 |
-8,615 |
-2,48% |
338,290 |
339,960 |
346,850 |
3,26 Mio. |
|
|
ANSYS |
901492 |
327,430 |
16.05. / 23:26 |
-2,450 |
-0,74% |
325,050 |
331,610 |
329,880 |
369.766,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
316,760 |
16.05. / 23:22 |
+4,440 |
+1,42% |
317,120 |
317,250 |
312,320 |
3,67 Mio. |
|
|
Amgen |
867900 |
314,720 |
16.05. / 23:25 |
-4,320 |
-1,35% |
314,750 |
316,000 |
319,040 |
2,37 Mio. |
|
|
Cadence Design Systems |
873567 |
288,930 |
16.05. / 23:16 |
-4,170 |
-1,42% |
288,710 |
292,800 |
293,100 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
277,540 |
16.05. / 22:50 |
+5,770 |
+2,12% |
270,250 |
284,000 |
271,770 |
778.029,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,610 |
16.05. / 23:30 |
-2,390 |
-0,88% |
267,300 |
269,610 |
272,000 |
1,55 Mio. |
|
|
Workday |
A1J39P |
256,570 |
16.05. / 22:45 |
+5,260 |
+2,09% |
256,340 |
259,500 |
251,310 |
1,89 Mio. |
|
|
Verisk Analytics |
A0YA2M |
251,480 |
16.05. / 22:12 |
+3,640 |
+1,47% |
244,600 |
261,280 |
247,840 |
605.705,00 |
|
|
Automatic Data Processing |
850347 |
250,060 |
16.05. / 23:18 |
+3,440 |
+1,39% |
249,550 |
250,440 |
246,620 |
1,03 Mio. |
|
|
Marriott International |
913070 |
238,960 |
16.05. / 22:02 |
+2,960 |
+1,25% |
238,950 |
240,550 |
236,000 |
1,28 Mio. |
|
|
Biogen |
789617 |
230,040 |
16.05. / 23:26 |
-5,280 |
-2,24% |
226,880 |
233,000 |
235,320 |
936.678,00 |
|
|
CDW Corp |
A1W0KL |
224,140 |
16.05. / 23:26 |
+0,700 |
+0,31% |
210,250 |
226,340 |
223,440 |
730.953,00 |
|
|
Autodesk |
869964 |
220,350 |
16.05. / 22:02 |
+0,110 |
+0,05% |
220,410 |
220,510 |
220,240 |
1,41 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
216,340 |
16.05. / 23:19 |
-6,970 |
-3,12% |
216,000 |
217,000 |
223,310 |
3,54 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
214,170 |
16.05. / 23:30 |
-3,320 |
-1,53% |
211,500 |
211,980 |
217,490 |
7,98 Mio. |
|
|
Analog Devices |
862485 |
214,070 |
16.05. / 23:26 |
-1,680 |
-0,78% |
212,050 |
214,120 |
215,750 |
2,82 Mio. |
|
|
Honeywell International |
870153 |
206,655 |
16.05. / 23:21 |
+1,595 |
+0,78% |
206,200 |
207,410 |
205,060 |
2,57 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
194,590 |
16.05. / 23:02 |
-2,150 |
-1,09% |
194,300 |
194,590 |
196,740 |
1,15 Mio. |
|
|
QUALCOMM |
883121 |
193,220 |
16.05. / 23:30 |
-1,390 |
-0,71% |
192,600 |
193,000 |
194,610 |
8,17 Mio. |
|
|
Texas Instruments |
852654 |
195,000 |
16.05. / 22:36 |
-0,530 |
-0,27% |
194,500 |
194,950 |
195,530 |
5,37 Mio. |
|
|
Apple |
865985 |
189,865 |
16.05. / 23:31 |
+0,145 |
+0,08% |
190,000 |
190,080 |
189,720 |
52,85 Mio. |
|
|
Amazon.com |
906866 |
183,600 |
16.05. / 23:30 |
-2,390 |
-1,28% |
183,690 |
183,800 |
185,990 |
38,83 Mio. |
|
|
Old Dominion Freight Line |
923655 |
182,170 |
16.05. / 23:21 |
-1,750 |
-0,95% |
182,180 |
194,000 |
183,920 |
1,92 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
182,210 |
16.05. / 23:30 |
-2,000 |
-1,09% |
181,300 |
182,200 |
184,210 |
1,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
183,150 |
16.05. / 23:27 |
+3,690 |
+2,06% |
183,250 |
183,500 |
179,460 |
5,98 Mio. |
|
|
Zscaler |
A2JF28 |
179,310 |
16.05. / 23:27 |
-1,820 |
-1,00% |
179,370 |
179,890 |
181,130 |
1,74 Mio. |
|
|
Alphabet |
A14Y6H |
175,420 |
16.05. / 23:29 |
+1,540 |
+0,89% |
175,060 |
175,350 |
173,880 |
17,25 Mio. |
|
|
Alphabet |
A14Y6F |
174,110 |
16.05. / 23:29 |
+1,600 |
+0,93% |
173,750 |
174,000 |
172,510 |
27,87 Mio. |
|
|
Tesla |
A1CX3T |
174,870 |
16.05. / 23:30 |
+0,880 |
+0,51% |
174,430 |
174,450 |
173,990 |
59,81 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,580 |
16.05. / 23:26 |
+0,900 |
+0,55% |
163,520 |
164,350 |
162,680 |
3,22 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,660 |
16.05. / 23:31 |
+2,990 |
+1,87% |
162,600 |
162,700 |
159,670 |
76,73 Mio. |
|
|
Airbnb |
A2QG35 |
147,175 |
16.05. / 23:29 |
+1,375 |
+0,94% |
146,750 |
147,130 |
145,800 |
3,83 Mio. |
|
|
Take-Two Interactive Software |
914508 |
146,080 |
16.05. / 23:31 |
-2,000 |
-1,35% |
142,500 |
142,750 |
148,080 |
3,60 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,380 |
16.05. / 23:30 |
+2,080 |
+1,47% |
143,750 |
143,890 |
141,300 |
9,88 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
134,340 |
16.05. / 23:21 |
+1,340 |
+1,01% |
134,000 |
134,960 |
133,000 |
2,27 Mio. |
|
|
DexCom |
A0D9T1 |
131,910 |
16.05. / 23:26 |
+2,200 |
+1,70% |
131,050 |
131,800 |
129,710 |
2,02 Mio. |
|
|
Moderna |
A2N9D9 |
132,640 |
16.05. / 23:30 |
+3,580 |
+2,77% |
132,600 |
132,890 |
129,060 |
3,01 Mio. |
|
|
Micron Technology |
869020 |
127,880 |
16.05. / 23:31 |
+0,070 |
+0,05% |
127,850 |
127,890 |
127,810 |
15,87 Mio. |
|
|
Electronic Arts |
878372 |
129,160 |
16.05. / 23:23 |
+1,540 |
+1,21% |
125,010 |
129,000 |
127,620 |
2,28 Mio. |
|
|
Paychex |
868284 |
125,200 |
16.05. / 23:21 |
+0,830 |
+0,67% |
124,570 |
125,180 |
124,370 |
1,46 Mio. |
|
|
Dollar Tree |
A0NFQC |
121,255 |
16.05. / 23:21 |
+2,455 |
+2,07% |
121,310 |
121,750 |
118,800 |
2,14 Mio. |
|
|
Datadog |
A2PSFR |
120,580 |
16.05. / 23:30 |
+2,110 |
+1,78% |
120,550 |
120,850 |
118,470 |
3,36 Mio. |
|
|
DoorDash |
A2QHEA |
116,180 |
16.05. / 23:27 |
-0,100 |
-0,09% |
116,010 |
116,400 |
116,280 |
2,75 Mio. |
|
|
Illumina |
927079 |
114,460 |
16.05. / 22:50 |
-0,550 |
-0,48% |
113,770 |
114,810 |
115,010 |
997.037,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,930 |
16.05. / 23:21 |
-2,150 |
-1,99% |
105,400 |
106,460 |
108,080 |
1,77 Mio. |
|
|
Microchip Technology |
886105 |
94,240 |
16.05. / 23:26 |
-1,120 |
-1,17% |
94,000 |
94,240 |
95,360 |
5,33 Mio. |
|
|
American Electric Power Compan |
850222 |
92,530 |
16.05. / 23:22 |
+0,560 |
+0,61% |
92,530 |
93,000 |
91,970 |
2,28 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
93,190 |
16.05. / 23:12 |
+2,940 |
+3,26% |
93,850 |
94,120 |
90,250 |
10,92 Mio. |
|
|
CoStar Group |
922134 |
88,130 |
16.05. / 22:02 |
-0,350 |
-0,40% |
88,130 |
88,160 |
88,480 |
1,52 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,260 |
16.05. / 23:26 |
-0,650 |
-0,79% |
81,060 |
82,000 |
81,910 |
1,63 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,020 |
16.05. / 23:13 |
+0,050 |
+0,07% |
76,970 |
78,000 |
76,970 |
2,94 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,930 |
16.05. / 23:23 |
-0,200 |
-0,27% |
74,900 |
77,350 |
75,130 |
766.896,00 |
|
|
Starbucks Corp |
884437 |
75,280 |
16.05. / 23:29 |
-0,420 |
-0,55% |
75,250 |
75,360 |
75,700 |
10,76 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,940 |
16.05. / 23:26 |
-1,800 |
-2,41% |
72,780 |
73,000 |
74,740 |
5,43 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
71,900 |
16.05. / 22:56 |
+0,570 |
+0,80% |
71,900 |
72,300 |
71,330 |
5,33 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,030 |
16.05. / 23:29 |
+2,880 |
+4,11% |
72,940 |
73,070 |
70,150 |
18,12 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
70,330 |
16.05. / 23:30 |
+1,470 |
+2,13% |
67,900 |
71,300 |
68,860 |
6,13 Mio. |
|
|
Gilead Sciences |
885823 |
67,875 |
16.05. / 23:29 |
+0,865 |
+1,29% |
67,560 |
67,720 |
67,010 |
4,83 Mio. |
|
|
Fastenal Company |
887891 |
66,800 |
16.05. / 23:22 |
-0,180 |
-0,27% |
66,790 |
67,140 |
66,980 |
2,88 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,100 |
16.05. / 23:29 |
+0,200 |
+0,31% |
64,010 |
64,060 |
63,900 |
8,11 Mio. |
|
|
Fortinet |
A0YEFE |
61,240 |
16.05. / 23:29 |
+0,510 |
+0,84% |
61,150 |
61,210 |
60,730 |
4,44 Mio. |
|
|
Xcel Energy |
855009 |
55,815 |
16.05. / 23:21 |
+0,025 |
+0,04% |
55,820 |
56,210 |
55,790 |
2,48 Mio. |
|
|
Copart |
893807 |
54,550 |
16.05. / 23:21 |
-0,760 |
-1,37% |
53,000 |
53,900 |
55,310 |
5,16 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
54,085 |
16.05. / 23:29 |
-0,155 |
-0,29% |
54,080 |
54,240 |
54,240 |
4,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,180 |
16.05. / 23:30 |
-0,290 |
-0,53% |
53,930 |
54,180 |
54,470 |
1,04 Mio. |
|
|
Cisco Systems |
878841 |
48,325 |
16.05. / 23:31 |
-1,345 |
-2,71% |
48,420 |
48,470 |
49,670 |
47,83 Mio. |
|
|
Comcast Corp |
157484 |
39,370 |
16.05. / 23:27 |
+0,120 |
+0,31% |
39,370 |
39,500 |
39,250 |
15,66 Mio. |
|
|
Exelon Corp |
852011 |
38,620 |
16.05. / 23:25 |
-0,110 |
-0,28% |
38,600 |
38,840 |
38,730 |
5,37 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,070 |
16.05. / 23:29 |
+0,220 |
+0,61% |
36,060 |
36,110 |
35,850 |
6,29 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,145 |
16.05. / 22:02 |
+0,335 |
+0,99% |
34,140 |
34,350 |
33,810 |
6,79 Mio. |
|
|
CSX Corp |
865857 |
33,930 |
16.05. / 23:23 |
+0,090 |
+0,27% |
33,900 |
33,930 |
33,840 |
10,16 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,025 |
16.05. / 23:02 |
+0,095 |
+0,29% |
33,030 |
33,290 |
32,930 |
9,98 Mio. |
|
|
Intel Corp |
855681 |
32,040 |
16.05. / 23:30 |
+0,770 |
+2,46% |
31,890 |
31,900 |
31,270 |
47,75 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
16.05. / 23:29 |
+0,460 |
+2,57% |
18,300 |
18,340 |
17,890 |
7,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,235 |
16.05. / 23:29 |
+0,035 |
+0,43% |
8,230 |
8,250 |
8,200 |
25,95 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
16.05. / 23:29 |
+0,010 |
+0,33% |
3,030 |
3,050 |
3,040 |
14,88 Mio. |
|