| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.596,65 |
15.05. |
+273,88 |
+1,49% |
- |
- |
18.596,65 |
0,00 |
|
|
Adobe |
871981 |
485,350 |
15.05. / 23:30 |
+9,400 |
+1,97% |
485,360 |
490,000 |
485,350 |
371,00 |
|
|
Advanced Micro Devices |
863186 |
159,670 |
15.05. / 23:31 |
+6,510 |
+4,25% |
160,800 |
160,890 |
159,670 |
36.031,00 |
|
|
Airbnb |
A2QG35 |
145,800 |
15.05. / 23:17 |
-0,900 |
-0,61% |
145,450 |
146,200 |
145,800 |
1.491,00 |
|
|
Alphabet |
A14Y6F |
172,510 |
15.05. / 23:30 |
+2,170 |
+1,27% |
172,940 |
172,970 |
172,510 |
11.562,00 |
|
|
Alphabet |
A14Y6H |
173,880 |
15.05. / 23:29 |
+1,950 |
+1,13% |
174,280 |
174,300 |
173,880 |
12.902,00 |
|
|
Amazon.com |
906866 |
185,990 |
15.05. / 23:30 |
-1,080 |
-0,58% |
186,500 |
186,640 |
185,990 |
18.692,00 |
|
|
American Electric Power Compan |
850222 |
91,970 |
15.05. / 22:55 |
+1,180 |
+1,30% |
91,000 |
92,500 |
91,970 |
2,39 Mio. |
|
|
Amgen |
867900 |
319,040 |
15.05. / 23:28 |
+7,630 |
+2,45% |
316,880 |
320,200 |
319,040 |
78,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
215,750 |
15.05. / 23:20 |
+3,810 |
+1,80% |
211,410 |
219,900 |
215,750 |
10,00 |
|
|
ANSYS |
901492 |
329,880 |
15.05. / 23:19 |
+4,020 |
+1,23% |
319,990 |
350,720 |
329,880 |
661.782,00 |
|
|
Apple |
865985 |
189,720 |
15.05. / 23:30 |
+2,290 |
+1,22% |
190,300 |
190,350 |
189,720 |
26.180,00 |
|
|
Applied Materials |
865177 |
217,490 |
15.05. / 23:30 |
+7,670 |
+3,66% |
218,000 |
219,000 |
217,490 |
1.231,00 |
|
|
ASML Holding NV |
A1J85V |
937,420 |
15.05. / 23:30 |
+22,390 |
+2,45% |
934,960 |
935,670 |
937,420 |
1.350,00 |
|
|
AstraZeneca PLC |
886715 |
76,970 |
15.05. / 23:27 |
-0,070 |
-0,09% |
76,750 |
76,800 |
76,970 |
2.250,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,210 |
15.05. / 23:30 |
+0,130 |
+0,07% |
175,000 |
188,000 |
184,210 |
11,00 |
|
|
Autodesk |
869964 |
220,240 |
15.05. / 23:15 |
+4,410 |
+2,04% |
220,420 |
230,000 |
220,240 |
20,00 |
|
|
Automatic Data Processing |
850347 |
246,620 |
15.05. / 23:29 |
+1,120 |
+0,46% |
230,000 |
249,430 |
246,620 |
2,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,930 |
15.05. / 23:04 |
+0,300 |
+0,92% |
32,400 |
32,830 |
32,930 |
13,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
235,320 |
15.05. / 23:14 |
+8,440 |
+3,72% |
234,630 |
236,720 |
235,320 |
27,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,530 |
15.05. / 22:57 |
+19,680 |
+0,52% |
3.333,000 |
3.900,000 |
3.792,530 |
12,00 |
|
|
Broadcom |
A2JG9Z |
1.436,170 |
15.05. / 23:29 |
+56,140 |
+4,07% |
1.416,000 |
1.438,750 |
1.436,170 |
121,00 |
|
|
Cadence Design Systems |
873567 |
293,100 |
15.05. / 23:16 |
+9,770 |
+3,45% |
293,100 |
298,000 |
293,100 |
16,00 |
|
|
CDW Corp |
A1W0KL |
223,440 |
15.05. / 22:11 |
+1,860 |
+0,84% |
210,250 |
355,260 |
223,440 |
648.908,00 |
|
|
Charter Communications |
A2AJX9 |
271,770 |
15.05. / 22:38 |
-6,360 |
-2,29% |
267,000 |
273,580 |
271,770 |
959.722,00 |
|
|
Cintas Corp |
880205 |
692,400 |
15.05. / 22:09 |
+4,700 |
+0,68% |
560,000 |
1.107,840 |
692,400 |
291.455,00 |
|
|
Cisco Systems |
878841 |
49,670 |
15.05. / 23:31 |
+0,720 |
+1,47% |
52,060 |
52,100 |
49,670 |
26.217,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,130 |
15.05. / 23:04 |
+0,320 |
+0,43% |
75,190 |
75,470 |
75,130 |
920.775,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,860 |
15.05. / 23:04 |
+1,080 |
+1,59% |
68,830 |
69,800 |
68,860 |
27,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,250 |
15.05. / 23:29 |
-0,450 |
-1,13% |
39,000 |
39,720 |
39,250 |
8,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,310 |
15.05. / 23:30 |
+5,570 |
+2,56% |
220,000 |
224,150 |
223,310 |
488,00 |
|
|
Copart |
893807 |
55,310 |
15.05. / 23:15 |
+0,910 |
+1,67% |
51,600 |
57,500 |
55,310 |
4,15 Mio. |
|
|
CoStar Group |
922134 |
88,480 |
15.05. / 23:04 |
+0,700 |
+0,80% |
86,830 |
93,000 |
88,480 |
10,00 |
|
|
Costco Wholesale Corp |
888351 |
787,040 |
15.05. / 23:20 |
+9,140 |
+1,17% |
771,000 |
791,750 |
787,040 |
205,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,120 |
15.05. / 23:28 |
+13,570 |
+4,12% |
342,500 |
343,450 |
343,120 |
594,00 |
|
|
CSX Corp |
865857 |
33,840 |
15.05. / 23:05 |
-0,090 |
-0,27% |
33,590 |
33,880 |
33,840 |
11,00 |
|
|
Datadog |
A2PSFR |
118,470 |
15.05. / 23:29 |
+1,720 |
+1,47% |
118,020 |
119,000 |
118,470 |
151,00 |
|
|
DexCom |
A0D9T1 |
129,710 |
15.05. / 23:04 |
+3,740 |
+2,97% |
129,000 |
133,000 |
129,710 |
17,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,740 |
15.05. / 23:04 |
-1,310 |
-0,66% |
180,000 |
200,690 |
196,740 |
1,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
118,800 |
15.05. / 23:02 |
-0,080 |
-0,07% |
116,690 |
125,000 |
118,800 |
1,94 Mio. |
|
|
DoorDash |
A2QHEA |
116,280 |
15.05. / 23:01 |
+1,600 |
+1,40% |
115,000 |
116,500 |
116,280 |
3,37 Mio. |
|
|
Electronic Arts |
878372 |
127,620 |
15.05. / 22:59 |
+1,030 |
+0,81% |
126,910 |
128,450 |
127,620 |
4,00 |
|
|
Exelon Corp |
852011 |
38,730 |
15.05. / 22:23 |
+0,330 |
+0,86% |
33,750 |
40,000 |
38,730 |
5,57 Mio. |
|
|
Fastenal Company |
887891 |
66,980 |
15.05. / 23:04 |
-0,250 |
-0,37% |
63,000 |
67,990 |
66,980 |
3,17 Mio. |
|
|
Fortinet |
A0YEFE |
60,730 |
15.05. / 23:29 |
+0,530 |
+0,88% |
60,500 |
60,900 |
60,730 |
50,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,910 |
15.05. / 23:04 |
+1,390 |
+1,73% |
80,800 |
83,000 |
81,910 |
1,96 Mio. |
|
|
Gilead Sciences |
885823 |
67,010 |
15.05. / 23:29 |
-0,640 |
-0,95% |
67,110 |
67,440 |
67,010 |
28,00 |
|
|
GlobalFoundries |
A3C6AF |
54,470 |
15.05. / 23:04 |
+0,080 |
+0,15% |
53,250 |
54,450 |
54,470 |
276,00 |
|
|
Honeywell International |
870153 |
205,060 |
15.05. / 23:04 |
+1,850 |
+0,91% |
202,620 |
206,140 |
205,060 |
100,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
548,530 |
15.05. / 23:06 |
+27,420 |
+5,26% |
480,000 |
577,000 |
548,530 |
10,00 |
|
|
Illumina |
927079 |
115,010 |
15.05. / 22:40 |
-0,570 |
-0,49% |
113,820 |
115,570 |
115,010 |
18,00 |
|
|
Intel Corp |
855681 |
31,270 |
15.05. / 23:31 |
+0,220 |
+0,71% |
31,270 |
31,280 |
31,270 |
20.731,00 |
|
|
Intuit |
886053 |
655,130 |
15.05. / 23:21 |
+19,710 |
+3,10% |
641,910 |
656,000 |
655,130 |
20,00 |
|
|
Intuitive Surgical |
888024 |
399,390 |
15.05. / 23:21 |
+15,200 |
+3,96% |
381,070 |
402,150 |
399,390 |
141,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
15.05. / 23:04 |
-0,360 |
-1,05% |
33,500 |
34,280 |
33,810 |
7,79 Mio. |
|
|
KLA Corp |
865884 |
759,720 |
15.05. / 23:28 |
+29,800 |
+4,08% |
742,730 |
764,000 |
759,720 |
19,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
15.05. / 23:29 |
-0,340 |
-0,94% |
35,940 |
36,000 |
35,850 |
62,00 |
|
|
Lam Research Corp |
869686 |
947,750 |
15.05. / 23:03 |
+35,210 |
+3,86% |
921,680 |
952,600 |
947,750 |
76,00 |
|
|
lululemon athletica |
A0MXBY |
346,850 |
15.05. / 23:31 |
-5,500 |
-1,56% |
346,000 |
350,500 |
346,850 |
67,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
236,000 |
15.05. / 22:10 |
+0,130 |
+0,06% |
235,000 |
236,500 |
236,000 |
1,57 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,150 |
15.05. / 23:29 |
+2,130 |
+3,13% |
70,400 |
70,640 |
70,150 |
3.111,00 |
|
|
MercadoLibre |
A0MYNP |
1.718,500 |
15.05. / 23:10 |
+34,590 |
+2,05% |
1.640,000 |
1.750,000 |
1.718,500 |
3,00 |
|
|
Meta Platforms |
A1JWVX |
481,540 |
15.05. / 23:30 |
+9,690 |
+2,05% |
479,650 |
480,240 |
481,540 |
9.766,00 |
|
|
Microchip Technology |
886105 |
95,360 |
15.05. / 22:57 |
+1,500 |
+1,60% |
95,000 |
96,370 |
95,360 |
13,00 |
|
|
Micron Technology |
869020 |
127,810 |
15.05. / 23:26 |
+3,000 |
+2,40% |
128,000 |
128,460 |
127,810 |
6.081,00 |
|
|
Microsoft Corp |
870747 |
423,080 |
15.05. / 23:31 |
+6,520 |
+1,57% |
423,610 |
424,000 |
423,080 |
7.824,00 |
|
|
Moderna |
A2N9D9 |
129,060 |
15.05. / 23:29 |
+0,740 |
+0,58% |
129,300 |
129,960 |
129,060 |
472,00 |
|
|
Mondelez International |
A1J4U0 |
71,330 |
15.05. / 23:17 |
-0,600 |
-0,83% |
70,800 |
71,840 |
71,330 |
1,00 |
|
|
MongoDB |
A2DYB1 |
376,490 |
15.05. / 23:18 |
+17,220 |
+4,79% |
358,000 |
384,600 |
376,490 |
44,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
54,240 |
15.05. / 23:04 |
-0,240 |
-0,44% |
54,000 |
55,060 |
54,240 |
10,00 |
|
|
Netflix |
552484 |
613,520 |
15.05. / 23:30 |
-0,140 |
-0,02% |
613,520 |
616,250 |
613,520 |
1.937,00 |
|
|
NVIDIA Corp |
918422 |
946,300 |
15.05. / 23:31 |
+32,740 |
+3,58% |
952,800 |
953,700 |
946,300 |
56.022,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,000 |
15.05. / 23:04 |
+4,340 |
+1,62% |
268,130 |
273,000 |
272,000 |
26,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,380 |
15.05. / 22:02 |
+3,610 |
+0,36% |
875,000 |
1.606,500 |
1.010,380 |
355.286,00 |
|
|
Old Dominion Freight Line |
923655 |
183,920 |
15.05. / 23:23 |
+1,980 |
+1,09% |
165,000 |
218,900 |
183,920 |
2,41 Mio. |
|
|
ON Semiconductor Corp |
930124 |
74,740 |
15.05. / 23:21 |
+1,750 |
+2,40% |
74,350 |
74,800 |
74,740 |
302,00 |
|
|
PACCAR |
861114 |
108,080 |
15.05. / 23:04 |
-0,040 |
-0,04% |
104,000 |
110,110 |
108,080 |
2,14 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
312,320 |
15.05. / 23:29 |
+10,780 |
+3,57% |
313,140 |
315,000 |
312,320 |
1.330,00 |
|
|
Paychex |
868284 |
124,370 |
15.05. / 23:04 |
+0,660 |
+0,53% |
117,400 |
133,000 |
124,370 |
1,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
63,900 |
15.05. / 23:30 |
-0,680 |
-1,05% |
64,050 |
64,180 |
63,900 |
4.516,00 |
|
|
PDD Holdings |
A2JRK6 |
141,300 |
15.05. / 23:29 |
+2,610 |
+1,88% |
141,700 |
141,860 |
141,300 |
14.923,00 |
|
|
PepsiCo |
851995 |
179,460 |
15.05. / 23:04 |
-0,410 |
-0,23% |
179,190 |
180,000 |
179,460 |
58,00 |
|
|
QUALCOMM |
883121 |
194,610 |
15.05. / 23:31 |
+5,640 |
+2,98% |
194,610 |
194,820 |
194,610 |
2.190,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,210 |
15.05. / 22:09 |
-6,430 |
-0,65% |
684,800 |
980,200 |
978,210 |
593.508,00 |
|
|
Roper Technologies |
883563 |
531,440 |
15.05. / 23:05 |
+10,610 |
+2,04% |
510,000 |
554,000 |
531,440 |
626.564,00 |
|
|
Ross Stores |
870053 |
133,000 |
15.05. / 23:04 |
+0,140 |
+0,11% |
53,200 |
146,760 |
133,000 |
1,96 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,040 |
15.05. / 23:29 |
-0,130 |
-4,10% |
3,060 |
3,070 |
3,040 |
2.131,00 |
|
|
Starbucks Corp |
884437 |
75,700 |
15.05. / 23:30 |
+0,070 |
+0,09% |
75,410 |
75,450 |
75,700 |
4.271,00 |
|
|
Synopsys |
883703 |
580,200 |
15.05. / 23:19 |
+20,570 |
+3,68% |
556,680 |
582,000 |
580,200 |
19,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
162,680 |
15.05. / 23:16 |
+0,270 |
+0,17% |
161,910 |
163,350 |
162,680 |
150,00 |
|
|
Take-Two Interactive Software |
914508 |
148,080 |
15.05. / 22:59 |
+3,120 |
+2,15% |
147,500 |
148,430 |
148,080 |
151,00 |
|
|
Tesla |
A1CX3T |
173,990 |
15.05. / 23:31 |
-3,560 |
-2,01% |
174,480 |
174,520 |
173,990 |
60.609,00 |
|
|
Texas Instruments |
852654 |
195,530 |
15.05. / 23:20 |
+4,400 |
+2,30% |
192,580 |
196,000 |
195,530 |
39,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,250 |
15.05. / 23:27 |
+4,070 |
+4,72% |
91,170 |
91,400 |
90,250 |
1.990,00 |
|
|
Verisk Analytics |
A0YA2M |
247,840 |
15.05. / 23:04 |
+0,910 |
+0,37% |
206,450 |
394,060 |
247,840 |
20,00 |
|
|
Vertex Pharmaceuticals |
882807 |
437,490 |
15.05. / 23:06 |
+8,900 |
+2,08% |
390,750 |
437,000 |
437,490 |
6,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
15.05. / 23:29 |
-0,460 |
-2,51% |
17,910 |
18,070 |
17,890 |
2.247,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
15.05. / 23:29 |
-0,360 |
-4,21% |
8,220 |
8,290 |
8,200 |
4.836,00 |
|
|
Workday |
A1J39P |
251,310 |
15.05. / 23:20 |
+4,430 |
+1,79% |
236,000 |
251,490 |
251,310 |
432,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,790 |
15.05. / 23:04 |
+0,230 |
+0,41% |
50,010 |
60,000 |
55,790 |
2,28 Mio. |
|
|
Zscaler |
A2JF28 |
181,130 |
15.05. / 23:19 |
+4,310 |
+2,44% |
181,300 |
183,000 |
181,130 |
46,00 |
|