| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.318,55 |
01.05. |
-122,14 |
-0,70% |
- |
- |
17.318,55 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.415,640 |
01.05. / 22:33 |
-35,580 |
-1,03% |
3.350,000 |
3.470,000 |
3.415,640 |
181,00 |
|
|
MercadoLibre |
A0MYNP |
1.456,510 |
01.05. / 23:27 |
-2,190 |
-0,15% |
1.465,010 |
1.477,990 |
1.456,510 |
37,00 |
|
|
Broadcom |
A2JG9Z |
1.242,860 |
01.05. / 23:30 |
-57,410 |
-4,42% |
1.270,020 |
1.275,000 |
1.242,860 |
5.554,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,110 |
01.05. / 22:51 |
-8,220 |
-0,81% |
965,000 |
1.024,230 |
1.005,110 |
611.043,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
903,480 |
01.05. / 23:29 |
+12,360 |
+1,39% |
876,000 |
963,000 |
903,480 |
71,00 |
|
|
Lam Research Corp |
869686 |
868,100 |
01.05. / 23:24 |
-26,610 |
-2,98% |
882,000 |
925,000 |
868,100 |
892,00 |
|
|
ASML Holding NV |
A1J85V |
852,840 |
01.05. / 23:30 |
-19,970 |
-2,29% |
879,020 |
879,830 |
852,840 |
5.497,00 |
|
|
NVIDIA Corp |
918422 |
830,410 |
01.05. / 23:31 |
-33,990 |
-3,93% |
846,980 |
847,380 |
830,410 |
214.193,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
722,220 |
01.05. / 23:19 |
-0,880 |
-0,12% |
720,000 |
729,000 |
722,220 |
99,00 |
|
|
KLA Corp |
865884 |
666,040 |
01.05. / 23:30 |
-23,250 |
-3,37% |
675,000 |
707,720 |
666,040 |
360,00 |
|
|
Cintas Corp |
880205 |
663,590 |
01.05. / 23:22 |
+5,250 |
+0,80% |
664,510 |
700,000 |
663,590 |
203,00 |
|
|
Intuit |
886053 |
615,200 |
01.05. / 23:31 |
-10,550 |
-1,69% |
617,740 |
626,170 |
615,200 |
11,00 |
|
|
Netflix |
552484 |
551,710 |
01.05. / 23:24 |
+1,120 |
+0,20% |
554,000 |
555,370 |
551,710 |
7.110,00 |
|
|
Synopsys |
883703 |
522,180 |
01.05. / 23:28 |
-9,100 |
-1,72% |
522,180 |
539,000 |
522,180 |
396,00 |
|
|
Roper Technologies |
883563 |
514,760 |
01.05. / 23:19 |
+3,300 |
+0,65% |
515,000 |
554,000 |
514,760 |
767.835,00 |
|
|
IDEXX Laboratories |
888210 |
468,040 |
01.05. / 23:28 |
-24,440 |
-4,96% |
451,000 |
504,000 |
468,040 |
1,02 Mio. |
|
|
Adobe |
871981 |
469,390 |
01.05. / 23:05 |
+6,430 |
+1,39% |
470,010 |
476,000 |
469,390 |
739,00 |
|
|
Meta Platforms |
A1JWVX |
439,190 |
01.05. / 23:29 |
+8,930 |
+2,08% |
443,610 |
443,760 |
439,190 |
49.169,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
402,140 |
01.05. / 23:28 |
+9,370 |
+2,39% |
390,830 |
408,660 |
402,140 |
5,00 |
|
|
Microsoft Corp |
870747 |
394,940 |
01.05. / 23:31 |
+5,795 |
+1,49% |
398,600 |
399,000 |
394,940 |
43.524,00 |
|
|
Intuitive Surgical |
888024 |
371,700 |
01.05. / 23:00 |
+1,080 |
+0,29% |
373,070 |
384,620 |
371,700 |
70,00 |
|
|
MongoDB |
A2DYB1 |
373,330 |
01.05. / 23:28 |
+8,440 |
+2,31% |
381,110 |
388,000 |
373,330 |
230,00 |
|
|
lululemon athletica |
A0MXBY |
354,400 |
01.05. / 23:30 |
-6,190 |
-1,72% |
354,550 |
358,000 |
354,400 |
285,00 |
|
|
ANSYS |
901492 |
321,480 |
01.05. / 23:17 |
-3,400 |
-1,05% |
314,000 |
317,000 |
321,480 |
1,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
295,440 |
01.05. / 23:26 |
+2,930 |
+1,00% |
299,000 |
302,000 |
295,440 |
3.250,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
287,340 |
01.05. / 23:31 |
-3,550 |
-1,22% |
289,000 |
292,000 |
287,340 |
2.188,00 |
|
|
Amgen |
867900 |
277,370 |
01.05. / 23:30 |
+3,460 |
+1,26% |
274,000 |
280,000 |
277,370 |
256,00 |
|
|
Cadence Design Systems |
873567 |
274,550 |
01.05. / 23:29 |
-1,080 |
-0,39% |
274,000 |
280,000 |
274,550 |
110,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
259,700 |
01.05. / 23:00 |
+3,760 |
+1,47% |
260,350 |
268,650 |
259,700 |
386,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
249,430 |
01.05. / 23:28 |
-6,830 |
-2,67% |
251,250 |
258,200 |
249,430 |
63,00 |
|
|
Automatic Data Processing |
850347 |
247,330 |
01.05. / 23:20 |
+5,420 |
+2,24% |
243,000 |
248,600 |
247,330 |
146,00 |
|
|
Workday |
A1J39P |
244,960 |
01.05. / 23:30 |
+0,220 |
+0,09% |
239,770 |
255,000 |
244,960 |
15,00 |
|
|
Marriott International |
913070 |
233,860 |
01.05. / 23:28 |
-2,140 |
-0,91% |
230,800 |
240,360 |
233,860 |
44,00 |
|
|
Verisk Analytics |
A0YA2M |
232,810 |
01.05. / 23:08 |
+15,040 |
+6,90% |
93,580 |
236,290 |
232,810 |
1,82 Mio. |
|
|
Biogen |
789617 |
216,130 |
01.05. / 23:30 |
+1,310 |
+0,61% |
205,500 |
218,680 |
216,130 |
58,00 |
|
|
CDW Corp |
A1W0KL |
214,610 |
01.05. / 23:02 |
-27,250 |
-11,27% |
213,800 |
230,000 |
214,610 |
2,42 Mio. |
|
|
Autodesk |
869964 |
210,710 |
01.05. / 23:06 |
-2,150 |
-1,01% |
211,000 |
220,000 |
210,710 |
15,00 |
|
|
Analog Devices |
862485 |
193,890 |
01.05. / 22:51 |
-6,630 |
-3,30% |
195,300 |
196,500 |
193,890 |
233,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
196,010 |
01.05. / 23:20 |
-5,130 |
-2,55% |
195,010 |
202,220 |
196,010 |
397,00 |
|
|
Applied Materials |
865177 |
193,990 |
01.05. / 23:26 |
-4,709 |
-2,37% |
197,360 |
199,000 |
193,990 |
1.295,00 |
|
|
Honeywell International |
870153 |
195,300 |
01.05. / 23:24 |
+2,570 |
+1,33% |
191,000 |
197,200 |
195,300 |
219,00 |
|
|
Constellation Energy Corp |
A3DCXB |
184,560 |
01.05. / 23:22 |
-1,480 |
-0,80% |
185,100 |
186,000 |
184,560 |
47,00 |
|
|
Old Dominion Freight Line |
923655 |
182,490 |
01.05. / 23:05 |
+0,720 |
+0,40% |
180,300 |
185,400 |
182,490 |
4,00 |
|
|
Tesla |
A1CX3T |
179,995 |
01.05. / 23:31 |
-3,285 |
-1,79% |
183,200 |
183,300 |
179,990 |
594.719,00 |
|
|
Amazon.com |
906866 |
179,000 |
01.05. / 23:31 |
+3,860 |
+2,21% |
181,500 |
181,600 |
179,000 |
211.762,00 |
|
|
Texas Instruments |
852654 |
175,200 |
01.05. / 23:28 |
-1,260 |
-0,71% |
177,880 |
178,480 |
175,200 |
2.270,00 |
|
|
PepsiCo |
851995 |
175,150 |
01.05. / 23:18 |
-0,810 |
-0,46% |
174,080 |
176,500 |
175,150 |
254,00 |
|
|
Zscaler |
A2JF28 |
172,310 |
01.05. / 23:28 |
-0,670 |
-0,39% |
175,000 |
176,000 |
172,310 |
233,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
169,300 |
01.05. / 23:31 |
-1,030 |
-0,60% |
171,200 |
171,250 |
169,300 |
120.547,00 |
|
|
Atlassian Corp |
A3DUN5 |
172,770 |
01.05. / 23:25 |
+0,380 |
+0,22% |
176,000 |
181,100 |
172,770 |
1.072,00 |
|
|
Alphabet |
A14Y6H |
165,570 |
01.05. / 23:31 |
+0,915 |
+0,56% |
167,200 |
167,400 |
165,570 |
26.613,00 |
|
|
T-Mobile US |
A1T7LU |
165,470 |
01.05. / 23:05 |
+1,311 |
+0,80% |
161,340 |
167,210 |
165,470 |
512,00 |
|
|
QUALCOMM |
883121 |
164,110 |
01.05. / 23:31 |
-1,820 |
-1,10% |
172,600 |
172,950 |
164,110 |
35.212,00 |
|
|
Alphabet |
A14Y6F |
163,860 |
01.05. / 23:30 |
+1,015 |
+0,62% |
165,490 |
165,700 |
163,860 |
39.981,00 |
|
|
Airbnb |
A2QG35 |
156,160 |
01.05. / 23:13 |
-2,445 |
-1,54% |
157,590 |
158,650 |
156,160 |
1.664,00 |
|
|
Advanced Micro Devices |
863186 |
144,270 |
01.05. / 23:31 |
-14,180 |
-8,95% |
146,130 |
146,210 |
144,270 |
269.415,00 |
|
|
Take-Two Interactive Software |
914508 |
142,700 |
01.05. / 23:05 |
-0,110 |
-0,08% |
139,510 |
146,610 |
142,740 |
2,00 |
|
|
Ross Stores |
870053 |
127,820 |
01.05. / 23:28 |
-1,720 |
-1,33% |
124,560 |
142,000 |
127,820 |
3,45 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
127,460 |
01.05. / 23:31 |
-1,880 |
-1,45% |
112,830 |
113,000 |
127,460 |
47.728,00 |
|
|
Electronic Arts |
878372 |
128,180 |
01.05. / 23:20 |
+1,410 |
+1,11% |
122,200 |
129,200 |
128,180 |
183,00 |
|
|
DexCom |
A0D9T1 |
125,880 |
01.05. / 22:59 |
-1,530 |
-1,20% |
126,610 |
128,750 |
125,880 |
12,00 |
|
|
Datadog |
A2PSFR |
126,420 |
01.05. / 23:26 |
+0,930 |
+0,74% |
128,150 |
129,900 |
126,420 |
739,00 |
|
|
PDD Holdings |
A2JRK6 |
124,490 |
01.05. / 23:22 |
-0,680 |
-0,54% |
128,860 |
128,880 |
124,490 |
167.093,00 |
|
|
Illumina |
927079 |
124,680 |
01.05. / 23:08 |
+1,580 |
+1,28% |
125,000 |
126,980 |
124,680 |
1,40 Mio. |
|
|
Paychex |
868284 |
119,400 |
01.05. / 23:28 |
+0,590 |
+0,50% |
118,000 |
124,000 |
119,410 |
257,00 |
|
|
Dollar Tree |
A0NFQC |
118,560 |
01.05. / 23:05 |
+0,350 |
+0,30% |
116,190 |
122,400 |
118,560 |
48,00 |
|
|
Moderna |
A2N9D9 |
111,460 |
01.05. / 23:30 |
+1,150 |
+1,04% |
111,400 |
112,500 |
111,460 |
25.477,00 |
|
|
Micron Technology |
869020 |
109,700 |
01.05. / 23:30 |
-3,210 |
-2,84% |
112,020 |
112,240 |
109,700 |
26.788,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
106,340 |
01.05. / 23:28 |
+0,190 |
+0,18% |
100,560 |
107,000 |
106,340 |
441,00 |
|
|
CoStar Group |
922134 |
90,360 |
01.05. / 23:28 |
-1,160 |
-1,27% |
89,140 |
93,180 |
90,360 |
7,00 |
|
|
Microchip Technology |
886105 |
88,770 |
01.05. / 23:28 |
-3,210 |
-3,49% |
89,210 |
92,500 |
88,790 |
3.330,00 |
|
|
American Electric Power Compan |
850222 |
88,150 |
01.05. / 23:28 |
+2,130 |
+2,48% |
87,850 |
89,300 |
88,150 |
130,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,410 |
01.05. / 23:23 |
+2,530 |
+3,05% |
88,500 |
88,950 |
85,410 |
6.170,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,260 |
01.05. / 23:18 |
+2,020 |
+2,65% |
78,500 |
79,750 |
78,260 |
91,00 |
|
|
AstraZeneca PLC |
886715 |
76,410 |
01.05. / 23:29 |
+0,530 |
+0,70% |
76,460 |
76,530 |
76,410 |
21.720,00 |
|
|
Starbucks Corp |
884437 |
74,440 |
01.05. / 23:31 |
-14,020 |
-15,84% |
75,000 |
75,030 |
74,440 |
94.491,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,590 |
01.05. / 23:05 |
-0,430 |
-0,60% |
71,590 |
71,970 |
71,590 |
370,00 |
|
|
Mondelez International |
A1J4U0 |
70,690 |
01.05. / 23:20 |
-1,255 |
-1,74% |
69,740 |
72,140 |
70,690 |
11,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
69,010 |
01.05. / 23:28 |
-1,220 |
-1,74% |
70,270 |
71,100 |
69,010 |
1.153,00 |
|
|
Fastenal Company |
887891 |
68,180 |
01.05. / 23:24 |
+0,240 |
+0,35% |
68,200 |
68,940 |
68,180 |
50,00 |
|
|
PayPal Holdings |
A14R7U |
66,140 |
01.05. / 23:30 |
-1,780 |
-2,62% |
66,790 |
66,900 |
66,140 |
37.461,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,370 |
01.05. / 23:23 |
-0,290 |
-0,44% |
66,700 |
70,100 |
65,370 |
3,00 |
|
|
Gilead Sciences |
885823 |
65,510 |
01.05. / 23:29 |
+0,310 |
+0,48% |
65,530 |
66,000 |
65,510 |
289,00 |
|
|
Marvell Technology |
A3CNLD |
63,820 |
01.05. / 23:27 |
-2,090 |
-3,17% |
65,230 |
65,500 |
63,820 |
2.431,00 |
|
|
Fortinet |
A0YEFE |
63,530 |
01.05. / 23:30 |
+0,320 |
+0,51% |
64,010 |
64,850 |
63,530 |
579,00 |
|
|
Copart |
893807 |
54,440 |
01.05. / 23:28 |
+0,130 |
+0,24% |
53,800 |
55,600 |
54,440 |
4,37 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
53,540 |
01.05. / 23:28 |
+0,090 |
+0,17% |
52,000 |
54,000 |
53,540 |
55,00 |
|
|
Xcel Energy |
855009 |
53,780 |
01.05. / 23:05 |
+0,050 |
+0,09% |
53,210 |
54,750 |
53,780 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,040 |
01.05. / 23:20 |
-1,855 |
-3,79% |
47,220 |
48,080 |
47,040 |
639,00 |
|
|
Cisco Systems |
878841 |
46,840 |
01.05. / 23:29 |
-0,140 |
-0,30% |
47,050 |
47,340 |
46,840 |
4.536,00 |
|
|
Comcast Corp |
157484 |
38,200 |
01.05. / 23:29 |
+0,069 |
+0,18% |
38,400 |
38,590 |
38,200 |
511,00 |
|
|
Exelon Corp |
852011 |
37,840 |
01.05. / 23:25 |
+0,260 |
+0,69% |
37,500 |
38,400 |
37,840 |
323,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,280 |
01.05. / 23:28 |
-2,350 |
-6,09% |
36,380 |
36,510 |
36,280 |
2.132,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,340 |
01.05. / 23:09 |
-0,365 |
-1,08% |
33,210 |
33,670 |
33,340 |
9,00 |
|
|
CSX Corp |
865857 |
33,200 |
01.05. / 23:26 |
-0,035 |
-0,11% |
33,210 |
33,550 |
33,200 |
1,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,890 |
01.05. / 23:30 |
-0,760 |
-2,33% |
31,830 |
32,270 |
31,890 |
12,00 |
|
|
Intel Corp |
855681 |
30,370 |
01.05. / 23:31 |
-0,115 |
-0,38% |
30,880 |
30,920 |
30,370 |
157.282,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,340 |
01.05. / 23:29 |
-0,390 |
-2,20% |
17,410 |
17,490 |
17,340 |
3.932,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,620 |
01.05. / 23:30 |
+0,245 |
+3,33% |
7,700 |
7,720 |
7,620 |
6.516,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
01.05. / 23:29 |
+0,090 |
+3,06% |
3,050 |
3,060 |
3,050 |
9.641,00 |
|