| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.113,46 |
09.05. |
+28,45 |
+0,16% |
- |
- |
18.085,01 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
09.05. / 23:30 |
-0,020 |
-0,65% |
3,060 |
3,090 |
3,080 |
9,32 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,040 |
09.05. / 23:31 |
+0,240 |
+3,08% |
7,960 |
8,000 |
7,800 |
52,02 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
17,260 |
09.05. / 23:31 |
+0,030 |
+0,17% |
17,250 |
17,290 |
17,230 |
6,18 Mio. |
|
|
Intel Corp |
855681 |
30,090 |
09.05. / 23:31 |
+0,090 |
+0,30% |
30,100 |
30,120 |
30,000 |
44,97 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,780 |
09.05. / 23:27 |
+0,880 |
+2,76% |
32,780 |
33,100 |
31,900 |
3,82 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,000 |
09.05. / 22:21 |
+0,300 |
+0,89% |
33,730 |
34,070 |
33,700 |
5,70 Mio. |
|
|
CSX Corp |
865857 |
34,519 |
09.05. / 23:27 |
+0,299 |
+0,87% |
34,500 |
34,760 |
34,220 |
11,38 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,710 |
09.05. / 23:30 |
-0,180 |
-0,50% |
35,740 |
35,760 |
35,890 |
5,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,340 |
09.05. / 23:27 |
+0,520 |
+1,37% |
38,030 |
38,370 |
37,820 |
5,31 Mio. |
|
|
Comcast Corp |
157484 |
38,540 |
09.05. / 23:18 |
-0,510 |
-1,31% |
38,450 |
38,560 |
39,050 |
23,59 Mio. |
|
|
Cisco Systems |
878841 |
47,800 |
09.05. / 23:29 |
-0,200 |
-0,42% |
47,810 |
47,900 |
48,000 |
12,45 Mio. |
|
|
GlobalFoundries |
A3C6AF |
51,600 |
09.05. / 22:13 |
-0,760 |
-1,45% |
51,280 |
51,600 |
52,360 |
1,02 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
55,210 |
09.05. / 23:27 |
+0,910 |
+1,68% |
55,000 |
55,490 |
54,300 |
4,37 Mio. |
|
|
Xcel Energy |
855009 |
55,240 |
09.05. / 23:27 |
+0,310 |
+0,56% |
54,950 |
55,270 |
54,930 |
4,37 Mio. |
|
|
Copart |
893807 |
55,275 |
09.05. / 23:27 |
+0,115 |
+0,21% |
55,260 |
55,920 |
55,160 |
3,37 Mio. |
|
|
Fortinet |
A0YEFE |
58,120 |
09.05. / 23:29 |
-1,510 |
-2,53% |
58,120 |
58,210 |
59,630 |
6,92 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,460 |
09.05. / 23:29 |
+0,650 |
+1,02% |
64,300 |
64,500 |
63,810 |
8,36 Mio. |
|
|
Gilead Sciences |
885823 |
64,600 |
09.05. / 23:30 |
-0,320 |
-0,49% |
64,720 |
64,990 |
64,920 |
6,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,820 |
09.05. / 23:01 |
-0,900 |
-1,33% |
66,810 |
68,190 |
67,720 |
2,30 Mio. |
|
|
Fastenal Company |
887891 |
67,620 |
09.05. / 23:27 |
+0,840 |
+1,26% |
67,620 |
70,700 |
66,780 |
2,65 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,680 |
09.05. / 23:29 |
-0,430 |
-0,63% |
67,820 |
68,090 |
68,110 |
13,65 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,195 |
09.05. / 22:24 |
-0,235 |
-0,33% |
69,830 |
71,140 |
70,430 |
5,20 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,290 |
09.05. / 22:54 |
+0,620 |
+0,88% |
70,770 |
71,840 |
70,670 |
5,47 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,660 |
09.05. / 23:27 |
+0,140 |
+0,19% |
72,140 |
75,080 |
73,520 |
1,02 Mio. |
|
|
Starbucks Corp |
884437 |
75,690 |
09.05. / 23:31 |
+2,190 |
+2,98% |
75,510 |
75,640 |
73,500 |
18,57 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,610 |
09.05. / 23:29 |
+0,640 |
+0,83% |
77,030 |
77,800 |
76,970 |
2,97 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,740 |
09.05. / 23:13 |
+1,630 |
+2,01% |
82,240 |
83,000 |
81,110 |
1,95 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
88,670 |
09.05. / 23:22 |
+2,650 |
+3,08% |
88,450 |
88,660 |
86,020 |
8,74 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,960 |
09.05. / 23:28 |
+0,380 |
+0,42% |
90,900 |
91,050 |
90,580 |
2,47 Mio. |
|
|
CoStar Group |
922134 |
91,350 |
09.05. / 22:12 |
+1,030 |
+1,14% |
91,340 |
91,330 |
90,320 |
1,12 Mio. |
|
|
Microchip Technology |
886105 |
91,480 |
09.05. / 23:28 |
-0,510 |
-0,55% |
90,460 |
93,000 |
91,990 |
3,91 Mio. |
|
|
PACCAR |
861114 |
108,950 |
09.05. / 22:13 |
+1,900 |
+1,77% |
108,920 |
110,870 |
107,050 |
1,89 Mio. |
|
|
Illumina |
927079 |
111,350 |
09.05. / 23:00 |
+0,730 |
+0,66% |
109,900 |
111,910 |
110,620 |
1,76 Mio. |
|
|
DoorDash |
A2QHEA |
116,210 |
09.05. / 23:28 |
+3,190 |
+2,82% |
116,000 |
116,170 |
113,020 |
4,12 Mio. |
|
|
Datadog |
A2PSFR |
115,890 |
09.05. / 23:30 |
-1,390 |
-1,19% |
115,650 |
115,870 |
117,280 |
3,44 Mio. |
|
|
Micron Technology |
869020 |
117,860 |
09.05. / 23:30 |
-1,460 |
-1,22% |
118,000 |
118,090 |
119,320 |
11,51 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,150 |
09.05. / 22:45 |
+0,580 |
+0,49% |
119,510 |
119,890 |
119,570 |
3,35 Mio. |
|
|
Paychex |
868284 |
121,310 |
09.05. / 22:13 |
+0,120 |
+0,10% |
120,050 |
122,000 |
121,190 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
122,690 |
09.05. / 23:24 |
+0,800 |
+0,66% |
122,700 |
123,000 |
121,890 |
3,37 Mio. |
|
|
Electronic Arts |
878372 |
127,140 |
09.05. / 22:13 |
+1,900 |
+1,52% |
124,210 |
127,500 |
125,240 |
3,19 Mio. |
|
|
DexCom |
A0D9T1 |
128,190 |
09.05. / 23:00 |
+0,770 |
+0,60% |
127,620 |
129,420 |
127,420 |
1,46 Mio. |
|
|
Ross Stores |
870053 |
134,870 |
09.05. / 23:01 |
+2,110 |
+1,59% |
128,350 |
139,770 |
132,760 |
2,19 Mio. |
|
|
PDD Holdings |
A2JRK6 |
136,390 |
09.05. / 23:18 |
-2,770 |
-1,99% |
136,650 |
137,110 |
139,160 |
5,78 Mio. |
|
|
Take-Two Interactive Software |
914508 |
145,700 |
09.05. / 22:41 |
-0,270 |
-0,19% |
143,050 |
147,840 |
145,970 |
1,20 Mio. |
|
|
Airbnb |
A2QG35 |
147,060 |
09.05. / 23:30 |
-10,840 |
-6,87% |
147,100 |
147,240 |
157,900 |
14,79 Mio. |
|
|
Advanced Micro Devices |
863186 |
152,390 |
09.05. / 23:30 |
-1,230 |
-0,80% |
152,120 |
152,280 |
153,620 |
32,98 Mio. |
|
|
T-Mobile US |
A1T7LU |
164,710 |
09.05. / 23:29 |
+1,880 |
+1,15% |
164,680 |
164,760 |
162,830 |
4,76 Mio. |
|
|
Alphabet |
A14Y6F |
169,960 |
09.05. / 23:29 |
+0,580 |
+0,34% |
169,030 |
169,170 |
169,380 |
15,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
171,620 |
09.05. / 23:30 |
+0,460 |
+0,27% |
170,750 |
170,780 |
171,160 |
11,91 Mio. |
|
|
Zscaler |
A2JF28 |
172,000 |
09.05. / 23:27 |
+1,000 |
+0,58% |
171,800 |
172,300 |
171,000 |
2,01 Mio. |
|
|
Tesla |
A1CX3T |
171,970 |
09.05. / 23:31 |
-2,750 |
-1,57% |
172,080 |
172,180 |
174,720 |
65,70 Mio. |
|
|
PepsiCo |
851995 |
178,070 |
09.05. / 22:54 |
+0,660 |
+0,37% |
177,700 |
178,400 |
177,410 |
2,42 Mio. |
|
|
QUALCOMM |
883121 |
180,540 |
09.05. / 23:24 |
-0,010 |
-0,01% |
180,540 |
180,750 |
180,550 |
5,51 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
179,740 |
09.05. / 23:02 |
+1,220 |
+0,68% |
179,510 |
179,850 |
178,520 |
776.762,00 |
|
|
Apple |
865985 |
184,640 |
09.05. / 23:30 |
+1,900 |
+1,04% |
184,760 |
184,840 |
182,740 |
48,93 Mio. |
|
|
Texas Instruments |
852654 |
185,320 |
09.05. / 22:27 |
+1,370 |
+0,74% |
185,320 |
185,750 |
183,950 |
5,84 Mio. |
|
|
Old Dominion Freight Line |
923655 |
183,160 |
09.05. / 23:30 |
+1,460 |
+0,80% |
181,990 |
190,050 |
181,700 |
1,64 Mio. |
|
|
Amazon.com |
906866 |
189,500 |
09.05. / 23:30 |
+1,500 |
+0,80% |
189,300 |
189,400 |
188,000 |
43,32 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
200,630 |
09.05. / 23:27 |
+2,580 |
+1,30% |
200,010 |
201,000 |
198,050 |
2,69 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,720 |
09.05. / 22:24 |
+0,500 |
+0,25% |
203,750 |
205,380 |
203,220 |
1,03 Mio. |
|
|
Analog Devices |
862485 |
204,770 |
09.05. / 22:32 |
-0,090 |
-0,04% |
204,560 |
207,320 |
204,860 |
2,94 Mio. |
|
|
Applied Materials |
865177 |
206,350 |
09.05. / 22:50 |
-1,010 |
-0,49% |
206,000 |
207,890 |
207,360 |
2,76 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
215,920 |
09.05. / 23:29 |
+7,920 |
+3,81% |
217,610 |
220,000 |
208,000 |
4,31 Mio. |
|
|
Autodesk |
869964 |
218,670 |
09.05. / 23:05 |
+4,720 |
+2,21% |
215,000 |
220,000 |
213,950 |
1,49 Mio. |
|
|
Biogen |
789617 |
222,870 |
09.05. / 22:27 |
+3,150 |
+1,43% |
222,760 |
224,000 |
219,720 |
754.499,00 |
|
|
CDW Corp |
A1W0KL |
223,010 |
09.05. / 23:28 |
+2,690 |
+1,22% |
222,550 |
223,820 |
220,320 |
712.963,00 |
|
|
Marriott International |
913070 |
237,550 |
09.05. / 22:21 |
+2,200 |
+0,93% |
235,000 |
237,550 |
235,350 |
1,23 Mio. |
|
|
Automatic Data Processing |
850347 |
245,140 |
09.05. / 22:13 |
+2,200 |
+0,91% |
245,030 |
245,150 |
242,940 |
1,02 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
245,030 |
09.05. / 23:29 |
+0,460 |
+0,19% |
244,610 |
245,770 |
244,570 |
522.968,00 |
|
|
Workday |
A1J39P |
245,890 |
09.05. / 22:24 |
-3,740 |
-1,50% |
246,000 |
247,040 |
249,630 |
2,58 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,960 |
09.05. / 22:13 |
+0,750 |
+0,29% |
247,110 |
264,260 |
260,210 |
1,78 Mio. |
|
|
Charter Communications |
A2AJX9 |
263,975 |
09.05. / 23:13 |
-8,805 |
-3,23% |
264,000 |
264,240 |
272,780 |
1,68 Mio. |
|
|
Cadence Design Systems |
873567 |
285,335 |
09.05. / 23:18 |
+2,765 |
+0,98% |
284,020 |
289,000 |
282,570 |
1,00 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
295,700 |
09.05. / 23:30 |
-7,310 |
-2,41% |
295,820 |
296,450 |
303,010 |
3,01 Mio. |
|
|
Amgen |
867900 |
312,820 |
09.05. / 23:05 |
+5,510 |
+1,79% |
309,000 |
313,990 |
307,310 |
2,92 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
317,980 |
09.05. / 23:19 |
+4,220 |
+1,34% |
317,500 |
318,000 |
313,760 |
2,16 Mio. |
|
|
ANSYS |
901492 |
327,250 |
09.05. / 23:07 |
+0,290 |
+0,09% |
327,500 |
328,940 |
326,960 |
197.013,00 |
|
|
lululemon athletica |
A0MXBY |
352,950 |
09.05. / 23:28 |
+7,340 |
+2,12% |
352,900 |
353,780 |
345,610 |
1,77 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
354,110 |
09.05. / 23:05 |
+0,910 |
+0,26% |
354,110 |
356,000 |
353,200 |
575.866,00 |
|
|
Intuitive Surgical |
888024 |
385,450 |
09.05. / 22:36 |
+5,080 |
+1,34% |
384,000 |
389,960 |
380,370 |
882.172,00 |
|
|
Microsoft Corp |
870747 |
412,320 |
09.05. / 23:29 |
+1,780 |
+0,43% |
412,440 |
412,870 |
410,540 |
14,67 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
418,990 |
09.05. / 23:18 |
+0,170 |
+0,04% |
418,990 |
426,000 |
418,820 |
676.155,00 |
|
|
Meta Platforms |
A1JWVX |
475,630 |
09.05. / 23:30 |
+3,030 |
+0,64% |
475,440 |
475,750 |
472,600 |
9,42 Mio. |
|
|
Adobe |
871981 |
482,380 |
09.05. / 23:25 |
-5,720 |
-1,17% |
481,390 |
486,970 |
488,100 |
2,30 Mio. |
|
|
IDEXX Laboratories |
888210 |
500,820 |
09.05. / 23:27 |
+13,750 |
+2,82% |
493,150 |
502,200 |
487,070 |
546.581,00 |
|
|
Roper Technologies |
883563 |
523,580 |
09.05. / 22:13 |
+2,530 |
+0,49% |
510,000 |
544,640 |
521,050 |
311.585,00 |
|
|
Synopsys |
883703 |
549,930 |
09.05. / 22:24 |
-0,560 |
-0,10% |
546,000 |
553,010 |
550,490 |
410.047,00 |
|
|
Netflix |
552484 |
612,260 |
09.05. / 23:30 |
+2,790 |
+0,46% |
612,100 |
613,000 |
609,470 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
626,700 |
09.05. / 22:13 |
-5,730 |
-0,91% |
626,860 |
633,930 |
632,430 |
1,29 Mio. |
|
|
Cintas Corp |
880205 |
696,250 |
09.05. / 22:02 |
+5,710 |
+0,83% |
696,100 |
696,480 |
690,540 |
286.615,00 |
|
|
KLA Corp |
865884 |
711,110 |
09.05. / 23:29 |
-6,040 |
-0,84% |
711,250 |
721,000 |
717,150 |
976.033,00 |
|
|
Costco Wholesale Corp |
888351 |
778,990 |
09.05. / 23:27 |
+15,580 |
+2,04% |
778,010 |
780,000 |
763,410 |
1,72 Mio. |
|
|
NVIDIA Corp |
918422 |
887,470 |
09.05. / 23:31 |
-16,650 |
-1,84% |
889,200 |
889,350 |
904,120 |
37,69 Mio. |
|
|
Lam Research Corp |
869686 |
907,220 |
09.05. / 23:29 |
-6,060 |
-0,66% |
900,000 |
925,000 |
913,280 |
576.392,00 |
|
|
ASML Holding NV |
A1J85V |
913,650 |
09.05. / 23:12 |
+2,180 |
+0,24% |
910,000 |
912,900 |
911,470 |
755.432,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
968,000 |
09.05. / 22:02 |
+12,240 |
+1,28% |
967,630 |
979,190 |
955,760 |
281.944,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.031,470 |
09.05. / 22:02 |
+11,130 |
+1,09% |
1.030,240 |
1.031,460 |
1.020,340 |
245.326,00 |
|
|
Broadcom |
A2JG9Z |
1.305,660 |
09.05. / 23:30 |
-19,710 |
-1,49% |
1.305,670 |
1.308,000 |
1.325,370 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.695,410 |
09.05. / 23:28 |
-21,370 |
-1,24% |
1.691,330 |
1.711,000 |
1.716,780 |
473.876,00 |
|
|
Booking Holdings |
A2JEXP |
3.783,610 |
09.05. / 22:51 |
+123,610 |
+3,38% |
3.760,000 |
3.809,000 |
3.660,000 |
437.013,00 |
|