| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.322,77 |
14.05. |
+124,16 |
+0,68% |
- |
- |
18.322,77 |
0,00 |
|
|
Zscaler |
A2JF28 |
176,820 |
14.05. / 23:11 |
+1,820 |
+1,04% |
176,650 |
177,900 |
176,820 |
185,00 |
|
|
Xcel Energy |
855009 |
55,560 |
14.05. / 23:25 |
-0,270 |
-0,48% |
54,400 |
56,990 |
55,560 |
2,69 Mio. |
|
|
Workday |
A1J39P |
246,880 |
14.05. / 23:25 |
-0,200 |
-0,08% |
241,010 |
260,000 |
246,880 |
91,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,560 |
14.05. / 23:29 |
+0,180 |
+2,15% |
8,540 |
8,620 |
8,560 |
6.584,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
14.05. / 23:29 |
+0,230 |
+1,27% |
18,360 |
18,410 |
18,350 |
1.382,00 |
|
|
Vertex Pharmaceuticals |
882807 |
428,590 |
14.05. / 23:06 |
-1,340 |
-0,31% |
421,760 |
433,010 |
428,590 |
26,00 |
|
|
Verisk Analytics |
A0YA2M |
246,930 |
14.05. / 23:30 |
+0,590 |
+0,24% |
222,710 |
260,000 |
246,930 |
499.554,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,180 |
14.05. / 23:30 |
-1,350 |
-1,54% |
85,900 |
86,700 |
86,180 |
1.315,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
191,130 |
14.05. / 22:49 |
+3,310 |
+1,76% |
189,550 |
192,000 |
191,130 |
246,00 |
|
|
Tesla |
A1CX3T |
177,550 |
14.05. / 23:31 |
+5,660 |
+3,29% |
177,630 |
177,850 |
177,550 |
368.656,00 |
|
|
Take-Two Interactive Software |
914508 |
144,960 |
14.05. / 22:26 |
+1,010 |
+0,70% |
142,190 |
148,430 |
144,960 |
91,00 |
|
|
T-Mobile US |
A1T7LU |
162,410 |
14.05. / 23:23 |
-0,940 |
-0,58% |
161,820 |
162,770 |
162,410 |
48,00 |
|
|
Synopsys |
883703 |
559,630 |
14.05. / 23:23 |
+2,240 |
+0,40% |
552,750 |
570,100 |
559,630 |
42,00 |
|
|
Starbucks Corp |
884437 |
75,630 |
14.05. / 23:29 |
-0,550 |
-0,72% |
75,790 |
75,870 |
75,630 |
16.727,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
14.05. / 23:31 |
+0,030 |
+0,96% |
3,180 |
3,180 |
3,170 |
1.390,00 |
|
|
Ross Stores |
870053 |
132,860 |
14.05. / 22:13 |
-0,740 |
-0,55% |
128,350 |
136,000 |
132,860 |
3,56 Mio. |
|
|
Roper Technologies |
883563 |
520,830 |
14.05. / 23:02 |
-0,930 |
-0,18% |
510,000 |
554,000 |
520,830 |
419.847,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
984,640 |
14.05. / 22:02 |
+7,680 |
+0,79% |
969,800 |
990,000 |
984,640 |
6,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
188,970 |
14.05. / 23:20 |
+4,760 |
+2,58% |
188,910 |
189,670 |
188,970 |
7.415,00 |
|
|
PepsiCo |
851995 |
179,870 |
14.05. / 23:25 |
-1,030 |
-0,57% |
179,100 |
179,980 |
179,870 |
363,00 |
|
|
PDD Holdings |
A2JRK6 |
138,690 |
14.05. / 23:00 |
-1,830 |
-1,30% |
139,050 |
139,700 |
138,690 |
10.685,00 |
|
|
PayPal Holdings |
A14R7U |
64,580 |
14.05. / 23:29 |
+0,630 |
+0,99% |
64,520 |
64,640 |
64,580 |
11.316,00 |
|
|
Paychex |
868284 |
123,710 |
14.05. / 23:25 |
-1,060 |
-0,85% |
119,000 |
124,500 |
123,710 |
1,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,540 |
14.05. / 23:22 |
-0,710 |
-0,23% |
300,000 |
303,000 |
301,540 |
3.623,00 |
|
|
PACCAR |
861114 |
108,120 |
14.05. / 23:30 |
+1,270 |
+1,19% |
104,000 |
110,110 |
108,120 |
2,15 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,990 |
14.05. / 23:29 |
+0,660 |
+0,91% |
72,730 |
74,460 |
72,990 |
153,00 |
|
|
Old Dominion Freight Line |
923655 |
181,940 |
14.05. / 22:02 |
-0,080 |
-0,04% |
180,000 |
197,500 |
181,940 |
22,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,770 |
14.05. / 22:02 |
-5,980 |
-0,59% |
990,000 |
1.050,000 |
1.006,770 |
587.740,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
267,660 |
14.05. / 23:03 |
+3,730 |
+1,41% |
263,410 |
268,940 |
267,660 |
16,00 |
|
|
NVIDIA Corp |
918422 |
913,560 |
14.05. / 23:31 |
+9,570 |
+1,06% |
911,000 |
911,470 |
913,560 |
65.014,00 |
|
|
Netflix |
552484 |
613,660 |
14.05. / 23:27 |
-2,930 |
-0,48% |
612,840 |
613,660 |
613,660 |
1.486,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,480 |
14.05. / 22:26 |
-0,240 |
-0,44% |
54,000 |
54,970 |
54,480 |
1,00 |
|
|
MongoDB |
A2DYB1 |
359,270 |
14.05. / 23:30 |
+0,030 |
+0,01% |
349,950 |
358,990 |
359,270 |
26,00 |
|
|
Mondelez International |
A1J4U0 |
71,930 |
14.05. / 23:25 |
+0,170 |
+0,24% |
71,680 |
72,130 |
71,930 |
10,00 |
|
|
Moderna |
A2N9D9 |
128,320 |
14.05. / 23:17 |
+2,650 |
+2,11% |
127,000 |
127,350 |
128,320 |
3.567,00 |
|
|
Microsoft Corp |
870747 |
416,560 |
14.05. / 23:31 |
+2,840 |
+0,69% |
415,620 |
415,920 |
416,560 |
18.883,00 |
|
|
Micron Technology |
869020 |
124,810 |
14.05. / 23:31 |
+1,810 |
+1,47% |
125,000 |
125,100 |
124,810 |
12.312,00 |
|
|
Microchip Technology |
886105 |
93,860 |
14.05. / 22:21 |
+1,320 |
+1,43% |
93,100 |
94,070 |
93,860 |
9,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
471,850 |
14.05. / 23:29 |
+3,840 |
+0,82% |
470,600 |
470,900 |
471,850 |
13.759,00 |
|
|
MercadoLibre |
A0MYNP |
1.683,910 |
14.05. / 22:22 |
+6,570 |
+0,39% |
1.671,000 |
1.690,000 |
1.683,910 |
29,00 |
|
|
Marvell Technology |
A3CNLD |
68,020 |
14.05. / 23:24 |
-1,000 |
-1,45% |
68,000 |
68,100 |
68,020 |
511,00 |
|
|
Marriott International |
913070 |
235,870 |
14.05. / 23:09 |
-1,630 |
-0,69% |
235,500 |
237,500 |
235,870 |
2,11 Mio. |
|
|
lululemon athletica |
A0MXBY |
352,350 |
14.05. / 23:28 |
+5,190 |
+1,49% |
349,300 |
355,000 |
352,350 |
141,00 |
|
|
Lam Research Corp |
869686 |
912,540 |
14.05. / 23:25 |
+8,750 |
+0,97% |
911,000 |
924,400 |
912,540 |
301,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,190 |
14.05. / 23:23 |
-0,300 |
-0,82% |
36,150 |
36,300 |
36,190 |
248,00 |
|
|
KLA Corp |
865884 |
729,920 |
14.05. / 23:01 |
+15,770 |
+2,21% |
716,680 |
734,110 |
729,920 |
43,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
14.05. / 22:31 |
+0,050 |
+0,15% |
33,730 |
34,310 |
34,170 |
7,82 Mio. |
|
|
Intuitive Surgical |
888024 |
384,190 |
14.05. / 23:20 |
+3,310 |
+0,87% |
378,000 |
385,000 |
384,190 |
45,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
635,420 |
14.05. / 23:27 |
+8,230 |
+1,31% |
624,000 |
642,000 |
635,420 |
2,00 |
|
|
Intel Corp |
855681 |
31,050 |
14.05. / 23:31 |
+0,540 |
+1,77% |
31,010 |
31,030 |
31,050 |
68.624,00 |
|
|
Illumina |
927079 |
115,580 |
14.05. / 23:22 |
+2,810 |
+2,49% |
115,670 |
117,000 |
115,580 |
63,00 |
|
|
IDEXX Laboratories |
888210 |
521,110 |
14.05. / 23:28 |
+18,090 |
+3,60% |
480,000 |
560,000 |
521,110 |
23,00 |
|
|
Honeywell International |
870153 |
203,210 |
14.05. / 23:27 |
-0,590 |
-0,29% |
201,190 |
203,610 |
203,210 |
17,00 |
|
|
GlobalFoundries |
A3C6AF |
54,390 |
14.05. / 22:02 |
+1,760 |
+3,34% |
52,180 |
54,800 |
54,390 |
474,00 |
|
|
Gilead Sciences |
885823 |
67,650 |
14.05. / 23:14 |
+0,110 |
+0,16% |
67,400 |
67,720 |
67,650 |
66,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,520 |
14.05. / 23:14 |
-0,510 |
-0,63% |
80,400 |
80,850 |
80,520 |
44,00 |
|
|
Fortinet |
A0YEFE |
60,200 |
14.05. / 23:29 |
+0,570 |
+0,96% |
60,200 |
60,550 |
60,200 |
485,00 |
|
|
Fastenal Company |
887891 |
67,230 |
14.05. / 23:25 |
-0,130 |
-0,19% |
65,890 |
68,000 |
67,230 |
2,14 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,400 |
14.05. / 23:25 |
+0,270 |
+0,71% |
37,000 |
38,750 |
38,400 |
17,00 |
|
|
Electronic Arts |
878372 |
126,590 |
14.05. / 22:02 |
+0,010 |
+0,01% |
124,950 |
126,280 |
126,590 |
554,00 |
|
|
DoorDash |
A2QHEA |
114,680 |
14.05. / 23:22 |
-1,830 |
-1,57% |
114,710 |
116,000 |
114,680 |
232,00 |
|
|
Dollar Tree |
A0NFQC |
118,880 |
14.05. / 23:25 |
-1,320 |
-1,10% |
118,360 |
119,000 |
118,880 |
5,00 |
|
|
Diamondback Energy |
A1J6Y4 |
198,050 |
14.05. / 23:26 |
-2,720 |
-1,35% |
196,000 |
199,580 |
198,050 |
3,00 |
|
|
DexCom |
A0D9T1 |
125,970 |
14.05. / 22:32 |
+1,020 |
+0,82% |
124,000 |
126,100 |
125,970 |
59,00 |
|
|
Datadog |
A2PSFR |
116,750 |
14.05. / 23:25 |
-1,510 |
-1,28% |
116,150 |
116,760 |
116,750 |
1.703,00 |
|
|
CSX Corp |
865857 |
33,930 |
14.05. / 22:58 |
-0,590 |
-1,71% |
33,800 |
34,280 |
33,930 |
12,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
329,550 |
14.05. / 23:27 |
+10,370 |
+3,25% |
329,300 |
329,550 |
329,550 |
1.793,00 |
|
|
Costco Wholesale Corp |
888351 |
777,900 |
14.05. / 23:28 |
+2,750 |
+0,35% |
775,000 |
780,000 |
777,900 |
216,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
87,780 |
14.05. / 22:02 |
-0,800 |
-0,90% |
86,890 |
91,380 |
87,780 |
1,74 Mio. |
|
|
Copart |
893807 |
54,400 |
14.05. / 23:25 |
-0,190 |
-0,35% |
53,000 |
55,000 |
54,400 |
40,00 |
|
|
Constellation Energy Corp |
A3DCXB |
217,740 |
14.05. / 23:28 |
+4,150 |
+1,94% |
218,000 |
219,000 |
217,740 |
611,00 |
|
|
Comcast Corp |
157484 |
39,700 |
14.05. / 23:29 |
±0,000 |
±0,00% |
39,950 |
40,000 |
39,700 |
320,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,780 |
14.05. / 23:26 |
-0,090 |
-0,13% |
66,400 |
69,800 |
67,780 |
1,89 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,810 |
14.05. / 23:02 |
+0,350 |
+0,47% |
74,440 |
74,840 |
74,810 |
90,00 |
|
|
Cisco Systems |
878841 |
48,950 |
14.05. / 23:29 |
+0,270 |
+0,55% |
49,000 |
49,050 |
48,950 |
9.538,00 |
|
|
Cintas Corp |
880205 |
687,700 |
14.05. / 23:25 |
-2,410 |
-0,35% |
648,650 |
1.093,440 |
687,700 |
1,00 |
|
|
Charter Communications |
A2AJX9 |
278,130 |
14.05. / 22:35 |
+3,480 |
+1,27% |
267,000 |
280,110 |
278,130 |
4,00 |
|
|
CDW Corp |
A1W0KL |
221,580 |
14.05. / 22:02 |
-0,470 |
-0,21% |
210,250 |
230,000 |
221,580 |
605.758,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
283,330 |
14.05. / 23:17 |
-1,130 |
-0,40% |
283,000 |
286,000 |
283,330 |
92,00 |
|
|
Broadcom |
A2JG9Z |
1.380,030 |
14.05. / 23:26 |
+42,520 |
+3,18% |
1.368,020 |
1.377,000 |
1.380,030 |
2.592,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,850 |
14.05. / 22:44 |
+27,850 |
+0,74% |
3.660,690 |
3.799,970 |
3.772,850 |
128,00 |
|
|
Biogen |
789617 |
226,880 |
14.05. / 22:46 |
+1,540 |
+0,68% |
227,500 |
228,470 |
226,880 |
1.026,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,630 |
14.05. / 22:02 |
+0,220 |
+0,68% |
32,420 |
32,930 |
32,630 |
301,00 |
|
|
Automatic Data Processing |
850347 |
245,500 |
14.05. / 23:25 |
-2,300 |
-0,93% |
242,000 |
249,500 |
245,500 |
10,00 |
|
|
Autodesk |
869964 |
215,830 |
14.05. / 22:13 |
-0,820 |
-0,38% |
213,000 |
220,000 |
215,830 |
249,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,080 |
14.05. / 23:25 |
+1,250 |
+0,68% |
177,000 |
188,000 |
184,080 |
6,00 |
|
|
AstraZeneca PLC |
886715 |
77,040 |
14.05. / 23:27 |
-0,390 |
-0,50% |
76,970 |
77,030 |
77,040 |
10.876,00 |
|
|
ASML Holding NV |
A1J85V |
915,030 |
14.05. / 22:42 |
-2,210 |
-0,24% |
912,020 |
912,680 |
915,030 |
2.158,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
209,820 |
14.05. / 23:31 |
+3,190 |
+1,54% |
209,910 |
211,000 |
209,820 |
706,00 |
|
|
Apple |
865985 |
187,430 |
14.05. / 23:30 |
+1,150 |
+0,62% |
187,270 |
187,400 |
187,430 |
31.691,00 |
|
|
ANSYS |
901492 |
325,860 |
14.05. / 23:23 |
-2,340 |
-0,71% |
319,990 |
335,870 |
325,860 |
485.629,00 |
|
|
Analog Devices |
862485 |
211,940 |
14.05. / 22:49 |
+3,560 |
+1,71% |
207,590 |
216,300 |
211,940 |
29,00 |
|
|
Amgen |
867900 |
311,410 |
14.05. / 22:55 |
+2,960 |
+0,96% |
311,000 |
312,230 |
311,410 |
212,00 |
|
|
American Electric Power Compan |
850222 |
90,790 |
14.05. / 23:26 |
-0,730 |
-0,80% |
89,500 |
91,000 |
90,790 |
22,00 |
|
|
Amazon.com |
906866 |
187,070 |
14.05. / 23:30 |
+0,500 |
+0,27% |
186,860 |
186,950 |
187,070 |
21.683,00 |
|
|
Alphabet |
A14Y6F |
170,340 |
14.05. / 23:31 |
+1,200 |
+0,71% |
170,130 |
170,240 |
170,340 |
42.051,00 |
|
|
Alphabet |
A14Y6H |
171,930 |
14.05. / 23:31 |
+1,030 |
+0,60% |
171,720 |
171,840 |
171,930 |
16.778,00 |
|
|
Airbnb |
A2QG35 |
146,700 |
14.05. / 23:27 |
-2,430 |
-1,63% |
146,550 |
147,090 |
146,700 |
1.353,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
153,160 |
14.05. / 23:31 |
+2,600 |
+1,73% |
153,400 |
153,530 |
153,160 |
26.435,00 |
|
|
Adobe |
871981 |
475,950 |
14.05. / 23:30 |
-7,160 |
-1,48% |
472,000 |
477,000 |
475,950 |
2.125,00 |
|