| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.113,46 |
09.05. |
+28,45 |
+0,16% |
- |
- |
18.113,46 |
0,00 |
|
|
Adobe |
871981 |
482,650 |
09.05. / 23:25 |
-5,720 |
-1,17% |
484,000 |
488,210 |
482,650 |
389,00 |
|
|
Advanced Micro Devices |
863186 |
152,390 |
09.05. / 23:30 |
-1,230 |
-0,80% |
153,690 |
153,960 |
152,390 |
51.520,00 |
|
|
Airbnb |
A2QG35 |
147,050 |
09.05. / 23:30 |
-10,840 |
-6,87% |
148,250 |
148,480 |
147,050 |
2.609,00 |
|
|
Alphabet |
A14Y6F |
169,960 |
09.05. / 23:29 |
+0,580 |
+0,34% |
169,690 |
169,780 |
169,960 |
30.082,00 |
|
|
Alphabet |
A14Y6H |
171,580 |
09.05. / 23:30 |
+0,460 |
+0,27% |
171,300 |
171,370 |
171,580 |
16.071,00 |
|
|
Amazon.com |
906866 |
189,500 |
09.05. / 23:30 |
+1,500 |
+0,80% |
190,190 |
190,350 |
189,500 |
26.957,00 |
|
|
American Electric Power Compan |
850222 |
90,950 |
09.05. / 23:28 |
+0,380 |
+0,42% |
89,520 |
92,000 |
90,950 |
272,00 |
|
|
Amgen |
867900 |
312,860 |
09.05. / 23:05 |
+5,510 |
+1,79% |
313,100 |
314,500 |
312,860 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
204,790 |
09.05. / 22:32 |
-0,090 |
-0,04% |
200,570 |
207,320 |
204,790 |
519,00 |
|
|
ANSYS |
901492 |
327,250 |
09.05. / 23:07 |
+0,290 |
+0,09% |
310,000 |
354,930 |
327,250 |
197.013,00 |
|
|
Apple |
865985 |
184,570 |
09.05. / 23:30 |
+1,900 |
+1,04% |
184,950 |
185,000 |
184,570 |
52.142,00 |
|
|
Applied Materials |
865177 |
206,330 |
09.05. / 22:50 |
-1,010 |
-0,49% |
207,710 |
209,110 |
206,330 |
1.591,00 |
|
|
ASML Holding NV |
A1J85V |
913,540 |
09.05. / 23:12 |
+2,180 |
+0,24% |
926,450 |
927,120 |
913,540 |
2.728,00 |
|
|
AstraZeneca PLC |
886715 |
77,610 |
09.05. / 23:29 |
+0,640 |
+0,83% |
77,810 |
77,890 |
77,610 |
4.153,00 |
|
|
Atlassian Corp |
A3DUN5 |
179,850 |
09.05. / 23:02 |
+1,220 |
+0,68% |
175,010 |
187,990 |
179,850 |
776.834,00 |
|
|
Autodesk |
869964 |
218,630 |
09.05. / 23:05 |
+4,720 |
+2,21% |
210,000 |
220,000 |
218,630 |
1,49 Mio. |
|
|
Automatic Data Processing |
850347 |
245,145 |
09.05. / 22:13 |
+2,200 |
+0,91% |
241,500 |
246,000 |
245,145 |
5,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,780 |
09.05. / 23:27 |
+0,880 |
+2,76% |
32,790 |
33,090 |
32,780 |
3,82 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
222,750 |
09.05. / 22:27 |
+3,150 |
+1,43% |
221,330 |
222,970 |
222,750 |
754.595,00 |
|
|
Booking Holdings |
A2JEXP |
3.780,030 |
09.05. / 22:51 |
+123,610 |
+3,38% |
3.400,000 |
3.900,000 |
3.780,030 |
2,00 |
|
|
Broadcom |
A2JG9Z |
1.305,660 |
09.05. / 23:30 |
-19,710 |
-1,49% |
1.310,000 |
1.325,000 |
1.305,670 |
365,00 |
|
|
Cadence Design Systems |
873567 |
285,280 |
09.05. / 23:18 |
+2,765 |
+0,98% |
281,080 |
289,990 |
285,280 |
127,00 |
|
|
CDW Corp |
A1W0KL |
222,970 |
09.05. / 23:28 |
+2,690 |
+1,22% |
210,250 |
286,410 |
222,970 |
712.963,00 |
|
|
Charter Communications |
A2AJX9 |
263,975 |
09.05. / 23:13 |
-8,805 |
-3,23% |
260,000 |
283,690 |
263,930 |
150,00 |
|
|
Cintas Corp |
880205 |
696,250 |
09.05. / 22:02 |
+5,710 |
+0,83% |
549,990 |
1.114,000 |
696,250 |
286.615,00 |
|
|
Cisco Systems |
878841 |
47,790 |
09.05. / 23:29 |
-0,200 |
-0,42% |
47,990 |
48,050 |
47,790 |
3.118,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,640 |
09.05. / 23:27 |
+0,140 |
+0,19% |
73,520 |
73,920 |
73,640 |
126,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,800 |
09.05. / 23:01 |
-0,900 |
-1,33% |
65,000 |
68,400 |
66,800 |
2,30 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,540 |
09.05. / 23:18 |
-0,510 |
-1,31% |
38,410 |
38,720 |
38,540 |
1.574,00 |
|
|
Constellation Energy Corp |
A3DCXB |
215,910 |
09.05. / 23:29 |
+7,920 |
+3,81% |
219,180 |
221,000 |
215,910 |
1.992,00 |
|
|
Copart |
893807 |
55,275 |
09.05. / 23:27 |
+0,115 |
+0,21% |
55,330 |
55,910 |
55,260 |
3,37 Mio. |
|
|
CoStar Group |
922134 |
91,340 |
09.05. / 22:12 |
+1,030 |
+1,14% |
86,830 |
94,400 |
91,340 |
2,00 |
|
|
Costco Wholesale Corp |
888351 |
779,040 |
09.05. / 23:27 |
+15,580 |
+2,04% |
780,000 |
782,000 |
779,040 |
799,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
317,940 |
09.05. / 23:19 |
+4,220 |
+1,34% |
319,500 |
320,000 |
317,940 |
1.990,00 |
|
|
CSX Corp |
865857 |
34,500 |
09.05. / 23:27 |
+0,299 |
+0,87% |
34,450 |
34,790 |
34,500 |
11,38 Mio. |
|
|
Datadog |
A2PSFR |
115,870 |
09.05. / 23:30 |
-1,390 |
-1,19% |
116,820 |
117,000 |
115,870 |
1.337,00 |
|
|
DexCom |
A0D9T1 |
128,140 |
09.05. / 23:00 |
+0,770 |
+0,60% |
128,610 |
130,280 |
128,140 |
515,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,720 |
09.05. / 22:24 |
+0,500 |
+0,25% |
203,760 |
205,990 |
203,720 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
120,150 |
09.05. / 22:45 |
+0,580 |
+0,49% |
119,500 |
127,000 |
120,150 |
3,35 Mio. |
|
|
DoorDash |
A2QHEA |
116,170 |
09.05. / 23:28 |
+3,190 |
+2,82% |
116,710 |
116,800 |
116,170 |
1.233,00 |
|
|
Electronic Arts |
878372 |
127,120 |
09.05. / 22:13 |
+1,900 |
+1,52% |
126,980 |
127,950 |
127,120 |
244,00 |
|
|
Exelon Corp |
852011 |
38,330 |
09.05. / 23:27 |
+0,520 |
+1,37% |
37,910 |
38,360 |
38,330 |
5,00 |
|
|
Fastenal Company |
887891 |
67,620 |
09.05. / 23:27 |
+0,840 |
+1,26% |
67,500 |
70,700 |
67,620 |
2,65 Mio. |
|
|
Fortinet |
A0YEFE |
58,110 |
09.05. / 23:29 |
-1,510 |
-2,53% |
58,320 |
58,630 |
58,110 |
52,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
82,730 |
09.05. / 23:13 |
+1,630 |
+2,01% |
81,010 |
83,000 |
82,730 |
137,00 |
|
|
Gilead Sciences |
885823 |
64,580 |
09.05. / 23:30 |
-0,320 |
-0,49% |
64,700 |
64,970 |
64,580 |
168,00 |
|
|
GlobalFoundries |
A3C6AF |
51,600 |
09.05. / 22:13 |
-0,760 |
-1,45% |
51,600 |
53,150 |
51,600 |
230,00 |
|
|
Honeywell International |
870153 |
200,630 |
09.05. / 23:27 |
+2,580 |
+1,30% |
198,550 |
201,340 |
200,630 |
352,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
500,820 |
09.05. / 23:27 |
+13,750 |
+2,82% |
480,000 |
577,000 |
500,820 |
546.581,00 |
|
|
Illumina |
927079 |
111,350 |
09.05. / 23:00 |
+0,730 |
+0,66% |
111,530 |
112,700 |
111,350 |
2,00 |
|
|
Intel Corp |
855681 |
30,090 |
09.05. / 23:31 |
+0,090 |
+0,30% |
30,340 |
30,370 |
30,090 |
44.929,00 |
|
|
Intuit |
886053 |
626,860 |
09.05. / 22:13 |
-5,730 |
-0,91% |
613,780 |
643,650 |
626,860 |
2,00 |
|
|
Intuitive Surgical |
888024 |
385,450 |
09.05. / 22:36 |
+5,080 |
+1,34% |
368,230 |
395,000 |
385,450 |
18,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,990 |
09.05. / 22:21 |
+0,300 |
+0,89% |
33,850 |
34,370 |
33,990 |
50,00 |
|
|
KLA Corp |
865884 |
710,670 |
09.05. / 23:29 |
-6,040 |
-0,84% |
704,680 |
727,000 |
710,670 |
27,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,710 |
09.05. / 23:30 |
-0,180 |
-0,50% |
35,710 |
35,920 |
35,710 |
22,00 |
|
|
Lam Research Corp |
869686 |
907,540 |
09.05. / 23:29 |
-6,060 |
-0,66% |
910,270 |
928,570 |
907,540 |
163,00 |
|
|
lululemon athletica |
A0MXBY |
352,950 |
09.05. / 23:28 |
+7,340 |
+2,12% |
353,100 |
361,190 |
352,950 |
114,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
237,540 |
09.05. / 22:21 |
+2,200 |
+0,93% |
235,010 |
238,000 |
237,540 |
5,00 |
|
|
Marvell Technology |
A3CNLD |
67,680 |
09.05. / 23:29 |
-0,430 |
-0,63% |
68,090 |
68,800 |
67,680 |
179,00 |
|
|
MercadoLibre |
A0MYNP |
1.695,400 |
09.05. / 23:28 |
-21,370 |
-1,24% |
1.618,000 |
1.730,000 |
1.695,400 |
169,00 |
|
|
Meta Platforms |
A1JWVX |
475,420 |
09.05. / 23:30 |
+3,030 |
+0,64% |
477,920 |
478,500 |
475,420 |
12.775,00 |
|
|
Microchip Technology |
886105 |
91,480 |
09.05. / 23:28 |
-0,510 |
-0,55% |
91,490 |
92,600 |
91,480 |
104,00 |
|
|
Micron Technology |
869020 |
117,810 |
09.05. / 23:30 |
-1,460 |
-1,22% |
119,660 |
119,850 |
117,810 |
28.097,00 |
|
|
Microsoft Corp |
870747 |
412,320 |
09.05. / 23:29 |
+1,780 |
+0,43% |
414,780 |
415,000 |
412,320 |
20.287,00 |
|
|
Moderna |
A2N9D9 |
122,690 |
09.05. / 23:24 |
+0,800 |
+0,66% |
122,880 |
123,540 |
122,690 |
806,00 |
|
|
Mondelez International |
A1J4U0 |
70,200 |
09.05. / 22:24 |
-0,235 |
-0,33% |
70,400 |
70,790 |
70,200 |
168,00 |
|
|
MongoDB |
A2DYB1 |
354,690 |
09.05. / 23:05 |
+0,910 |
+0,26% |
337,080 |
380,000 |
354,690 |
576.022,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
55,200 |
09.05. / 23:27 |
+0,910 |
+1,68% |
55,210 |
55,750 |
55,200 |
5,00 |
|
|
Netflix |
552484 |
612,090 |
09.05. / 23:30 |
+2,790 |
+0,46% |
611,000 |
612,030 |
612,090 |
3.540,00 |
|
|
NVIDIA Corp |
918422 |
887,470 |
09.05. / 23:31 |
-16,650 |
-1,84% |
901,750 |
902,590 |
887,470 |
127.806,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,800 |
09.05. / 22:13 |
+0,750 |
+0,29% |
213,000 |
267,370 |
260,800 |
322,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.030,720 |
09.05. / 22:02 |
+11,130 |
+1,09% |
875,000 |
1.116,790 |
1.030,720 |
245.328,00 |
|
|
Old Dominion Freight Line |
923655 |
183,160 |
09.05. / 23:30 |
+1,460 |
+0,80% |
183,360 |
218,900 |
183,160 |
1,64 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,260 |
09.05. / 22:54 |
+0,620 |
+0,88% |
71,390 |
72,790 |
71,260 |
240,00 |
|
|
PACCAR |
861114 |
108,920 |
09.05. / 22:13 |
+1,900 |
+1,77% |
104,000 |
112,500 |
108,920 |
2,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,670 |
09.05. / 23:30 |
-7,310 |
-2,41% |
296,000 |
298,170 |
295,670 |
525,00 |
|
|
Paychex |
868284 |
121,310 |
09.05. / 22:13 |
+0,120 |
+0,10% |
117,400 |
124,000 |
121,300 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,450 |
09.05. / 23:29 |
+0,650 |
+1,02% |
64,670 |
64,700 |
64,450 |
2.918,00 |
|
|
PDD Holdings |
A2JRK6 |
136,380 |
09.05. / 23:18 |
-2,770 |
-1,99% |
138,500 |
138,900 |
136,380 |
37.977,00 |
|
|
PepsiCo |
851995 |
178,060 |
09.05. / 22:54 |
+0,660 |
+0,37% |
177,920 |
178,500 |
178,060 |
431,00 |
|
|
QUALCOMM |
883121 |
180,540 |
09.05. / 23:24 |
-0,010 |
-0,01% |
181,520 |
181,690 |
180,540 |
4.581,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
968,000 |
09.05. / 22:02 |
+12,240 |
+1,28% |
389,070 |
1.128,000 |
968,000 |
281.949,00 |
|
|
Roper Technologies |
883563 |
523,580 |
09.05. / 22:13 |
+2,530 |
+0,49% |
522,000 |
554,000 |
523,330 |
311.585,00 |
|
|
Ross Stores |
870053 |
134,870 |
09.05. / 23:01 |
+2,110 |
+1,59% |
120,000 |
146,760 |
134,870 |
2,19 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,060 |
09.05. / 23:30 |
-0,020 |
-0,65% |
3,070 |
3,190 |
3,060 |
1.154,00 |
|
|
Starbucks Corp |
884437 |
75,680 |
09.05. / 23:31 |
+2,190 |
+2,98% |
75,770 |
75,800 |
75,680 |
17.554,00 |
|
|
Synopsys |
883703 |
549,880 |
09.05. / 22:24 |
-0,560 |
-0,10% |
538,560 |
568,300 |
549,880 |
110,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
164,680 |
09.05. / 23:29 |
+1,880 |
+1,15% |
164,610 |
165,550 |
164,680 |
76,00 |
|
|
Take-Two Interactive Software |
914508 |
145,700 |
09.05. / 22:41 |
-0,270 |
-0,19% |
142,000 |
148,420 |
145,680 |
10,00 |
|
|
Tesla |
A1CX3T |
171,970 |
09.05. / 23:31 |
-2,750 |
-1,57% |
173,330 |
173,450 |
171,970 |
262.067,00 |
|
|
Texas Instruments |
852654 |
185,320 |
09.05. / 22:27 |
+1,370 |
+0,74% |
185,300 |
186,700 |
185,320 |
214,00 |
|
|
Trade Desk (The) |
A2ARCV |
88,670 |
09.05. / 23:22 |
+2,650 |
+3,08% |
88,710 |
89,500 |
88,670 |
53,00 |
|
|
Verisk Analytics |
A0YA2M |
244,980 |
09.05. / 23:29 |
+0,460 |
+0,19% |
206,450 |
249,990 |
244,980 |
522.977,00 |
|
|
Vertex Pharmaceuticals |
882807 |
418,990 |
09.05. / 23:18 |
+0,170 |
+0,04% |
390,150 |
442,000 |
418,990 |
2,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,250 |
09.05. / 23:31 |
+0,030 |
+0,17% |
17,250 |
17,320 |
17,250 |
583,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,040 |
09.05. / 23:31 |
+0,240 |
+3,08% |
8,150 |
8,160 |
8,040 |
23.833,00 |
|
|
Workday |
A1J39P |
245,960 |
09.05. / 22:24 |
-3,740 |
-1,50% |
228,000 |
283,830 |
245,960 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,240 |
09.05. / 23:27 |
+0,310 |
+0,56% |
50,010 |
56,060 |
55,240 |
13,00 |
|
|
Zscaler |
A2JF28 |
171,960 |
09.05. / 23:27 |
+1,000 |
+0,58% |
172,000 |
173,200 |
171,960 |
331,00 |
|