| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.674,19 |
20.05. |
+127,96 |
+0,69% |
- |
- |
18.546,23 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.768,620 |
20.05. / 22:58 |
+60,270 |
+1,63% |
3.730,000 |
3.780,000 |
3.708,350 |
219.933,00 |
|
|
MercadoLibre |
A0MYNP |
1.787,730 |
20.05. / 23:28 |
+38,560 |
+2,20% |
1.770,000 |
1.790,000 |
1.749,170 |
313.371,00 |
|
|
Broadcom |
A2JG9Z |
1.414,030 |
20.05. / 23:30 |
+18,740 |
+1,34% |
1.412,620 |
1.415,000 |
1.395,290 |
3,01 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
995,330 |
20.05. / 22:00 |
-16,730 |
-1,65% |
990,000 |
1.050,000 |
1.012,060 |
397.381,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
987,270 |
20.05. / 23:12 |
+4,980 |
+0,51% |
965,000 |
987,960 |
982,290 |
317.859,00 |
|
|
NVIDIA Corp |
918422 |
947,800 |
20.05. / 23:31 |
+23,010 |
+2,49% |
949,260 |
949,390 |
924,790 |
31,80 Mio. |
|
|
ASML Holding NV |
A1J85V |
939,440 |
20.05. / 22:53 |
+14,470 |
+1,56% |
936,550 |
938,990 |
924,970 |
668.977,00 |
|
|
Lam Research Corp |
869686 |
942,040 |
20.05. / 23:23 |
+29,970 |
+3,29% |
941,010 |
943,000 |
912,070 |
664.730,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
793,000 |
20.05. / 23:30 |
-2,810 |
-0,35% |
793,000 |
794,000 |
795,810 |
1,35 Mio. |
|
|
KLA Corp |
865884 |
772,800 |
20.05. / 23:26 |
+25,120 |
+3,36% |
771,760 |
774,100 |
747,680 |
763.636,00 |
|
|
Cintas Corp |
880205 |
697,460 |
20.05. / 23:23 |
+5,320 |
+0,77% |
695,880 |
698,880 |
692,140 |
194.030,00 |
|
|
Intuit |
886053 |
670,150 |
20.05. / 23:20 |
+8,970 |
+1,36% |
666,000 |
671,000 |
661,180 |
931.521,00 |
|
|
Netflix |
552484 |
640,820 |
20.05. / 23:30 |
+19,720 |
+3,17% |
640,300 |
641,180 |
621,100 |
3,86 Mio. |
|
|
Synopsys |
883703 |
574,380 |
20.05. / 23:11 |
+7,650 |
+1,35% |
573,000 |
574,380 |
566,730 |
495.150,00 |
|
|
Roper Technologies |
883563 |
546,370 |
20.05. / 22:02 |
+4,480 |
+0,83% |
530,350 |
546,520 |
541,890 |
777.856,00 |
|
|
IDEXX Laboratories |
888210 |
530,070 |
20.05. / 23:29 |
-13,380 |
-2,46% |
510,000 |
530,520 |
543,450 |
517.352,00 |
|
|
Adobe |
871981 |
484,690 |
20.05. / 23:21 |
+1,260 |
+0,26% |
484,200 |
486,600 |
483,430 |
1,88 Mio. |
|
|
Meta Platforms |
A1JWVX |
468,840 |
20.05. / 23:28 |
-3,070 |
-0,65% |
468,120 |
468,420 |
471,910 |
11,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
445,870 |
20.05. / 22:53 |
+0,660 |
+0,15% |
442,000 |
448,010 |
445,210 |
742.233,00 |
|
|
Microsoft Corp |
870747 |
425,340 |
20.05. / 23:29 |
+5,130 |
+1,22% |
425,010 |
425,200 |
420,210 |
16,26 Mio. |
|
|
Intuitive Surgical |
888024 |
400,030 |
20.05. / 23:23 |
+1,210 |
+0,30% |
397,650 |
402,000 |
398,820 |
951.224,00 |
|
|
MongoDB |
A2DYB1 |
368,010 |
20.05. / 23:30 |
-2,810 |
-0,76% |
365,300 |
369,000 |
370,820 |
653.645,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
348,750 |
20.05. / 23:30 |
+2,820 |
+0,82% |
344,000 |
344,750 |
345,930 |
2,17 Mio. |
|
|
ANSYS |
901492 |
328,590 |
20.05. / 23:11 |
+0,880 |
+0,27% |
327,680 |
330,620 |
327,710 |
412.074,00 |
|
|
lululemon athletica |
A0MXBY |
327,070 |
20.05. / 23:30 |
-7,880 |
-2,35% |
327,120 |
327,470 |
334,950 |
3,63 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
323,770 |
20.05. / 23:31 |
+5,920 |
+1,86% |
297,300 |
297,470 |
317,850 |
7,88 Mio. |
|
|
Amgen |
867900 |
314,540 |
20.05. / 23:27 |
+2,070 |
+0,66% |
313,750 |
314,500 |
312,470 |
1,39 Mio. |
|
|
Cadence Design Systems |
873567 |
292,470 |
20.05. / 23:27 |
+3,660 |
+1,27% |
291,210 |
293,000 |
288,810 |
1,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
274,840 |
20.05. / 22:15 |
+1,820 |
+0,67% |
274,820 |
285,000 |
273,020 |
686.304,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
273,570 |
20.05. / 23:30 |
+5,850 |
+2,19% |
272,610 |
274,500 |
267,720 |
1,27 Mio. |
|
|
Workday |
A1J39P |
259,500 |
20.05. / 23:00 |
+1,570 |
+0,61% |
259,000 |
259,950 |
257,930 |
1,88 Mio. |
|
|
Automatic Data Processing |
850347 |
251,780 |
20.05. / 23:23 |
-0,550 |
-0,22% |
251,000 |
252,500 |
252,330 |
772.891,00 |
|
|
Verisk Analytics |
A0YA2M |
252,410 |
20.05. / 22:51 |
+0,790 |
+0,31% |
245,820 |
252,510 |
251,620 |
580.297,00 |
|
|
Marriott International |
913070 |
240,330 |
20.05. / 23:23 |
+2,600 |
+1,09% |
239,230 |
240,550 |
237,730 |
954.155,00 |
|
|
Biogen |
789617 |
231,580 |
20.05. / 22:55 |
+1,010 |
+0,44% |
221,000 |
233,730 |
230,570 |
719.119,00 |
|
|
CDW Corp |
A1W0KL |
228,240 |
20.05. / 22:02 |
+4,600 |
+2,06% |
228,240 |
228,370 |
223,640 |
827.656,00 |
|
|
Autodesk |
869964 |
221,400 |
20.05. / 22:26 |
+0,190 |
+0,09% |
215,500 |
223,320 |
221,210 |
1,05 Mio. |
|
|
Analog Devices |
862485 |
217,480 |
20.05. / 23:29 |
+3,400 |
+1,59% |
216,000 |
217,950 |
214,080 |
2,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
219,950 |
20.05. / 23:25 |
+7,870 |
+3,71% |
219,300 |
220,370 |
212,080 |
5,95 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
215,070 |
20.05. / 23:24 |
+1,960 |
+0,92% |
214,800 |
216,950 |
213,110 |
2,32 Mio. |
|
|
Honeywell International |
870153 |
204,620 |
20.05. / 22:49 |
-1,350 |
-0,66% |
203,600 |
205,700 |
205,970 |
2,01 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
197,830 |
20.05. / 22:09 |
+0,160 |
+0,08% |
196,800 |
198,250 |
197,670 |
929.039,00 |
|
|
Texas Instruments |
852654 |
199,200 |
20.05. / 23:29 |
+4,180 |
+2,14% |
198,710 |
199,510 |
195,020 |
5,75 Mio. |
|
|
QUALCOMM |
883121 |
197,760 |
20.05. / 23:28 |
+3,900 |
+2,01% |
197,400 |
197,580 |
193,860 |
8,88 Mio. |
|
|
Apple |
865985 |
191,085 |
20.05. / 23:31 |
+1,215 |
+0,64% |
191,130 |
191,250 |
189,870 |
44,34 Mio. |
|
|
Amazon.com |
906866 |
183,540 |
20.05. / 23:31 |
-1,160 |
-0,63% |
183,410 |
183,510 |
184,700 |
30,49 Mio. |
|
|
PepsiCo |
851995 |
180,310 |
20.05. / 23:23 |
-1,880 |
-1,03% |
180,010 |
180,730 |
182,190 |
3,22 Mio. |
|
|
Old Dominion Freight Line |
923655 |
178,970 |
20.05. / 22:30 |
-4,100 |
-2,24% |
178,950 |
180,500 |
183,070 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Zscaler |
A2JF28 |
180,600 |
20.05. / 23:30 |
+1,740 |
+0,97% |
177,000 |
177,500 |
178,860 |
1,24 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,840 |
20.05. / 23:29 |
+0,120 |
+0,07% |
179,500 |
179,770 |
179,720 |
1,38 Mio. |
|
|
Alphabet |
A14Y6H |
178,460 |
20.05. / 23:30 |
+1,170 |
+0,66% |
178,460 |
178,680 |
177,290 |
17,49 Mio. |
|
|
Alphabet |
A14Y6F |
176,920 |
20.05. / 23:27 |
+0,860 |
+0,49% |
176,890 |
177,100 |
176,060 |
22,55 Mio. |
|
|
Tesla |
A1CX3T |
174,950 |
20.05. / 23:31 |
-2,510 |
-1,41% |
174,720 |
174,790 |
177,460 |
61,66 Mio. |
|
|
Advanced Micro Devices |
863186 |
166,330 |
20.05. / 23:31 |
+1,860 |
+1,13% |
166,110 |
166,190 |
164,470 |
45,59 Mio. |
|
|
T-Mobile US |
A1T7LU |
163,900 |
20.05. / 22:06 |
-0,100 |
-0,06% |
163,890 |
164,350 |
164,000 |
2,98 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,900 |
20.05. / 23:06 |
+3,060 |
+2,07% |
148,060 |
150,850 |
147,840 |
2,19 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,770 |
20.05. / 23:30 |
+0,580 |
+0,40% |
147,050 |
147,450 |
146,190 |
13,94 Mio. |
|
|
Airbnb |
A2QG35 |
146,370 |
20.05. / 23:00 |
+0,710 |
+0,49% |
146,060 |
146,330 |
145,660 |
3,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
141,010 |
20.05. / 23:28 |
+8,110 |
+6,10% |
140,700 |
140,980 |
132,900 |
4,71 Mio. |
|
|
Ross Stores |
870053 |
131,520 |
20.05. / 22:04 |
-0,810 |
-0,61% |
131,540 |
135,050 |
132,330 |
2,26 Mio. |
|
|
DexCom |
A0D9T1 |
130,690 |
20.05. / 23:23 |
-0,670 |
-0,51% |
130,030 |
131,350 |
131,360 |
2,11 Mio. |
|
|
Electronic Arts |
878372 |
128,300 |
20.05. / 23:14 |
+0,550 |
+0,43% |
125,800 |
130,000 |
127,750 |
1,75 Mio. |
|
|
Micron Technology |
869020 |
129,000 |
20.05. / 23:29 |
+3,710 |
+2,96% |
128,800 |
128,900 |
125,290 |
19,11 Mio. |
|
|
Paychex |
868284 |
125,570 |
20.05. / 23:23 |
-0,080 |
-0,06% |
124,950 |
126,160 |
125,650 |
896.492,00 |
|
|
Datadog |
A2PSFR |
121,290 |
20.05. / 23:22 |
+1,220 |
+1,02% |
120,700 |
122,000 |
120,070 |
2,36 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,480 |
20.05. / 23:08 |
-3,830 |
-3,26% |
113,300 |
113,780 |
117,310 |
2,91 Mio. |
|
|
DoorDash |
A2QHEA |
113,960 |
20.05. / 23:21 |
-3,470 |
-2,95% |
113,550 |
114,000 |
117,430 |
7,76 Mio. |
|
|
Illumina |
927079 |
108,530 |
20.05. / 23:04 |
-2,540 |
-2,29% |
108,000 |
109,950 |
111,070 |
2,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
105,420 |
20.05. / 23:23 |
-0,580 |
-0,55% |
105,010 |
105,950 |
106,000 |
1,89 Mio. |
|
|
Microchip Technology |
886105 |
96,460 |
20.05. / 23:23 |
+2,130 |
+2,26% |
96,380 |
96,740 |
94,330 |
6,16 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,500 |
20.05. / 23:09 |
+2,720 |
+2,87% |
97,300 |
97,500 |
94,780 |
3,79 Mio. |
|
|
American Electric Power Compan |
850222 |
92,590 |
20.05. / 23:27 |
-0,080 |
-0,09% |
92,500 |
93,000 |
92,670 |
1,73 Mio. |
|
|
CoStar Group |
922134 |
87,520 |
20.05. / 22:28 |
+0,020 |
+0,02% |
84,500 |
87,500 |
87,500 |
1,70 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,750 |
20.05. / 23:26 |
-0,110 |
-0,13% |
81,210 |
81,860 |
81,860 |
1,25 Mio. |
|
|
Starbucks Corp |
884437 |
77,540 |
20.05. / 23:31 |
-0,310 |
-0,40% |
77,590 |
77,750 |
77,850 |
11,18 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,110 |
20.05. / 23:29 |
+0,210 |
+0,27% |
75,200 |
78,000 |
76,900 |
3,28 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,950 |
20.05. / 23:23 |
-0,560 |
-0,75% |
73,480 |
74,400 |
74,510 |
716.488,00 |
|
|
ON Semiconductor Corp |
930124 |
74,280 |
20.05. / 23:23 |
+1,110 |
+1,52% |
74,000 |
74,740 |
73,170 |
4,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
74,470 |
20.05. / 23:29 |
+2,550 |
+3,55% |
74,210 |
74,500 |
71,920 |
10,46 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,270 |
20.05. / 23:23 |
-0,960 |
-1,35% |
70,030 |
70,680 |
71,230 |
4,96 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,580 |
20.05. / 23:31 |
+0,820 |
+1,19% |
69,000 |
69,590 |
68,760 |
2,58 Mio. |
|
|
Gilead Sciences |
885823 |
67,900 |
20.05. / 23:29 |
+0,180 |
+0,27% |
67,700 |
68,500 |
67,720 |
4,72 Mio. |
|
|
Fastenal Company |
887891 |
66,660 |
20.05. / 22:32 |
+0,240 |
+0,36% |
65,490 |
67,220 |
66,420 |
2,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,770 |
20.05. / 23:30 |
+0,290 |
+0,45% |
64,680 |
64,730 |
64,480 |
6,43 Mio. |
|
|
Fortinet |
A0YEFE |
62,340 |
20.05. / 23:29 |
+0,910 |
+1,48% |
61,200 |
62,000 |
61,430 |
2,84 Mio. |
|
|
Xcel Energy |
855009 |
56,070 |
20.05. / 22:40 |
+0,550 |
+0,99% |
55,300 |
56,070 |
55,520 |
3,69 Mio. |
|
|
Copart |
893807 |
54,920 |
20.05. / 22:01 |
+0,420 |
+0,77% |
54,400 |
55,360 |
54,500 |
3,27 Mio. |
|
|
GlobalFoundries |
A3C6AF |
54,000 |
20.05. / 23:24 |
+0,050 |
+0,09% |
53,800 |
54,380 |
53,950 |
1,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,580 |
20.05. / 23:13 |
-0,530 |
-0,98% |
53,530 |
53,580 |
54,110 |
6,30 Mio. |
|
|
Cisco Systems |
878841 |
47,130 |
20.05. / 23:29 |
-1,040 |
-2,16% |
47,110 |
47,140 |
48,170 |
22,03 Mio. |
|
|
Comcast Corp |
157484 |
39,210 |
20.05. / 23:29 |
-0,060 |
-0,15% |
39,110 |
39,240 |
39,270 |
12,53 Mio. |
|
|
Exelon Corp |
852011 |
38,460 |
20.05. / 22:28 |
-0,120 |
-0,31% |
38,300 |
38,780 |
38,580 |
4,56 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,780 |
20.05. / 23:13 |
-0,220 |
-0,61% |
35,800 |
35,900 |
36,000 |
5,76 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,680 |
20.05. / 23:31 |
-0,070 |
-0,21% |
33,420 |
33,890 |
33,750 |
7,79 Mio. |
|
|
CSX Corp |
865857 |
33,410 |
20.05. / 23:23 |
-0,110 |
-0,33% |
33,180 |
33,610 |
33,520 |
7,80 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
33,110 |
20.05. / 23:23 |
-0,350 |
-1,05% |
32,850 |
33,380 |
33,460 |
6,12 Mio. |
|
|
Intel Corp |
855681 |
32,100 |
20.05. / 23:29 |
+0,270 |
+0,85% |
32,060 |
32,090 |
31,830 |
31,96 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,820 |
20.05. / 23:30 |
-0,360 |
-1,98% |
17,850 |
17,880 |
18,180 |
6,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,090 |
20.05. / 23:28 |
+0,040 |
+0,50% |
8,080 |
8,100 |
8,050 |
18,27 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,990 |
20.05. / 23:29 |
-0,020 |
-0,66% |
2,990 |
3,000 |
3,010 |
17,45 Mio. |
|