| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.705,20 |
22.05. |
-8,60 |
-0,05% |
- |
- |
18.713,80 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.825,100 |
22.05. / 23:31 |
+2,760 |
+0,07% |
3.821,620 |
3.849,000 |
3.822,340 |
203.330,00 |
|
|
MercadoLibre |
A0MYNP |
1.736,780 |
22.05. / 23:29 |
-35,290 |
-1,99% |
1.730,010 |
1.747,000 |
1.772,070 |
341.353,00 |
|
|
Broadcom |
A2JG9Z |
1.392,240 |
22.05. / 23:31 |
-6,960 |
-0,50% |
1.414,500 |
1.417,790 |
1.399,200 |
2,09 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
991,440 |
22.05. / 23:31 |
-4,150 |
-0,42% |
950,000 |
991,440 |
995,590 |
312.525,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
983,800 |
22.05. / 23:31 |
-10,150 |
-1,02% |
980,000 |
983,500 |
993,950 |
308.652,00 |
|
|
Lam Research Corp |
869686 |
965,770 |
22.05. / 23:27 |
+1,770 |
+0,18% |
972,000 |
977,000 |
964,000 |
892.549,00 |
|
|
NVIDIA Corp |
918422 |
949,500 |
22.05. / 23:31 |
-4,360 |
-0,46% |
998,310 |
998,700 |
953,860 |
53,76 Mio. |
|
|
ASML Holding NV |
A1J85V |
922,330 |
22.05. / 23:30 |
-2,940 |
-0,32% |
935,000 |
942,000 |
925,270 |
667.881,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
801,860 |
22.05. / 23:31 |
+0,930 |
+0,12% |
800,250 |
801,400 |
800,930 |
1,19 Mio. |
|
|
KLA Corp |
865884 |
771,710 |
22.05. / 23:30 |
+6,570 |
+0,86% |
773,000 |
778,020 |
765,140 |
767.983,00 |
|
|
Cintas Corp |
880205 |
701,790 |
22.05. / 23:31 |
+1,840 |
+0,26% |
648,650 |
701,800 |
699,950 |
186.945,00 |
|
|
Intuit |
886053 |
670,270 |
22.05. / 23:27 |
+2,450 |
+0,37% |
662,000 |
674,190 |
667,820 |
986.228,00 |
|
|
Netflix |
552484 |
640,470 |
22.05. / 23:31 |
-10,140 |
-1,56% |
637,800 |
639,200 |
650,610 |
2,17 Mio. |
|
|
Synopsys |
883703 |
573,130 |
22.05. / 23:31 |
+1,600 |
+0,28% |
565,000 |
568,990 |
571,530 |
1,02 Mio. |
|
|
Roper Technologies |
883563 |
547,450 |
22.05. / 23:31 |
+6,050 |
+1,12% |
510,000 |
547,450 |
541,400 |
511.962,00 |
|
|
IDEXX Laboratories |
888210 |
517,940 |
22.05. / 23:29 |
-0,500 |
-0,10% |
480,000 |
517,930 |
518,440 |
494.511,00 |
|
|
Adobe |
871981 |
483,930 |
22.05. / 23:30 |
+2,080 |
+0,43% |
483,330 |
484,570 |
481,850 |
1,87 Mio. |
|
|
Meta Platforms |
A1JWVX |
467,780 |
22.05. / 23:31 |
+3,150 |
+0,68% |
468,250 |
469,300 |
464,630 |
10,05 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Vertex Pharmaceuticals |
882807 |
447,530 |
22.05. / 23:31 |
+5,530 |
+1,25% |
446,000 |
447,530 |
442,000 |
1,08 Mio. |
|
|
Microsoft Corp |
870747 |
430,520 |
22.05. / 23:31 |
+1,480 |
+0,34% |
431,350 |
431,490 |
429,040 |
18,02 Mio. |
|
|
Intuitive Surgical |
888024 |
400,900 |
22.05. / 23:26 |
-1,210 |
-0,30% |
399,000 |
400,900 |
402,110 |
1,36 Mio. |
|
|
MongoDB |
A2DYB1 |
361,280 |
22.05. / 23:30 |
-3,980 |
-1,09% |
366,500 |
369,880 |
365,260 |
846.231,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
345,420 |
22.05. / 23:27 |
-3,900 |
-1,12% |
346,500 |
348,400 |
349,320 |
1,91 Mio. |
|
|
ANSYS |
901492 |
326,360 |
22.05. / 23:31 |
-0,430 |
-0,13% |
323,250 |
325,870 |
326,790 |
591.909,00 |
|
|
lululemon athletica |
A0MXBY |
299,630 |
22.05. / 23:31 |
-23,350 |
-7,23% |
299,000 |
299,520 |
322,980 |
8,91 Mio. |
|
|
Amgen |
867900 |
309,410 |
22.05. / 23:31 |
-5,440 |
-1,73% |
308,750 |
309,400 |
314,850 |
2,85 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
308,580 |
22.05. / 23:30 |
-3,080 |
-0,99% |
308,000 |
308,960 |
311,660 |
4,53 Mio. |
|
|
Cadence Design Systems |
873567 |
292,840 |
22.05. / 23:30 |
+2,740 |
+0,94% |
290,350 |
294,600 |
290,100 |
1,22 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Charter Communications |
A2AJX9 |
271,090 |
22.05. / 23:31 |
-4,020 |
-1,46% |
271,140 |
271,080 |
275,110 |
1,57 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
278,830 |
22.05. / 23:31 |
+4,410 |
+1,61% |
279,300 |
280,060 |
274,420 |
2,18 Mio. |
|
|
Workday |
A1J39P |
259,880 |
22.05. / 23:31 |
+1,020 |
+0,39% |
258,110 |
261,160 |
258,860 |
2,20 Mio. |
|
|
Automatic Data Processing |
850347 |
254,020 |
22.05. / 23:28 |
+1,880 |
+0,75% |
248,000 |
253,990 |
252,140 |
1,27 Mio. |
|
|
Verisk Analytics |
A0YA2M |
253,640 |
22.05. / 23:30 |
+2,140 |
+0,85% |
206,450 |
253,640 |
251,500 |
707.007,00 |
|
|
Marriott International |
913070 |
236,160 |
22.05. / 23:31 |
-2,120 |
-0,89% |
235,000 |
236,160 |
238,280 |
1,09 Mio. |
|
|
CDW Corp |
A1W0KL |
236,270 |
22.05. / 23:31 |
+5,890 |
+2,56% |
226,950 |
236,270 |
230,380 |
1,16 Mio. |
|
|
Biogen |
789617 |
225,210 |
22.05. / 23:31 |
-2,480 |
-1,09% |
220,000 |
225,210 |
227,690 |
1,23 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
220,110 |
22.05. / 23:27 |
-2,480 |
-1,11% |
219,250 |
221,000 |
222,590 |
1,57 Mio. |
|
|
Autodesk |
869964 |
219,960 |
22.05. / 23:30 |
-0,320 |
-0,15% |
218,000 |
221,000 |
220,280 |
1,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
218,150 |
22.05. / 23:27 |
-1,650 |
-0,75% |
219,300 |
220,460 |
219,800 |
5,04 Mio. |
|
|
Analog Devices |
862485 |
240,160 |
22.05. / 23:31 |
+23,520 |
+10,86% |
238,750 |
240,400 |
216,640 |
9,44 Mio. |
|
|
Honeywell International |
870153 |
202,800 |
22.05. / 23:27 |
-0,710 |
-0,35% |
201,300 |
202,440 |
203,510 |
2,01 Mio. |
|
|
QUALCOMM |
883121 |
202,930 |
22.05. / 23:31 |
+2,080 |
+1,04% |
203,550 |
204,200 |
200,850 |
11,15 Mio. |
|
|
Texas Instruments |
852654 |
202,540 |
22.05. / 23:31 |
+3,530 |
+1,77% |
202,050 |
202,570 |
199,010 |
9,12 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
192,340 |
22.05. / 23:17 |
-4,220 |
-2,15% |
192,340 |
192,650 |
196,560 |
1,18 Mio. |
|
|
Apple |
865985 |
190,900 |
22.05. / 23:30 |
-1,450 |
-0,75% |
190,800 |
190,880 |
192,350 |
34,58 Mio. |
|
|
Tesla |
A1CX3T |
180,110 |
22.05. / 23:31 |
-6,490 |
-3,48% |
179,520 |
179,650 |
186,600 |
88,08 Mio. |
|
|
Amazon.com |
906866 |
183,130 |
22.05. / 23:31 |
-0,020 |
-0,01% |
182,760 |
182,800 |
183,150 |
28,06 Mio. |
|
|
PepsiCo |
851995 |
182,090 |
22.05. / 23:27 |
+1,010 |
+0,56% |
181,110 |
181,420 |
181,080 |
4,04 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
178,000 |
22.05. / 23:31 |
-1,540 |
-0,86% |
177,230 |
177,450 |
179,540 |
16,16 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
174,800 |
22.05. / 23:31 |
-3,250 |
-1,83% |
174,800 |
175,190 |
178,050 |
1,64 Mio. |
|
|
Alphabet |
A14Y6F |
176,380 |
22.05. / 23:30 |
-1,470 |
-0,83% |
175,660 |
175,850 |
177,850 |
17,84 Mio. |
|
|
Zscaler |
A2JF28 |
174,160 |
22.05. / 23:31 |
-2,820 |
-1,59% |
174,300 |
174,500 |
176,980 |
1,63 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,490 |
22.05. / 23:31 |
-2,970 |
-1,69% |
170,000 |
172,400 |
175,460 |
2,96 Mio. |
|
|
Advanced Micro Devices |
863186 |
165,520 |
22.05. / 23:31 |
+0,860 |
+0,52% |
167,050 |
167,380 |
164,660 |
47,13 Mio. |
|
|
T-Mobile US |
A1T7LU |
165,500 |
22.05. / 23:30 |
+1,140 |
+0,69% |
163,620 |
165,180 |
164,360 |
4,20 Mio. |
|
|
Take-Two Interactive Software |
914508 |
150,610 |
22.05. / 23:31 |
-0,810 |
-0,53% |
149,870 |
150,610 |
151,420 |
1,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
147,080 |
22.05. / 23:28 |
+1,630 |
+1,12% |
145,810 |
146,180 |
145,450 |
29,52 Mio. |
|
|
Airbnb |
A2QG35 |
142,710 |
22.05. / 23:30 |
-1,390 |
-0,96% |
142,260 |
142,560 |
144,100 |
3,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
163,330 |
22.05. / 23:31 |
+19,640 |
+13,67% |
164,100 |
164,500 |
143,690 |
13,58 Mio. |
|
|
Ross Stores |
870053 |
131,510 |
22.05. / 23:29 |
-0,790 |
-0,60% |
130,110 |
131,490 |
132,300 |
3,93 Mio. |
|
|
DexCom |
A0D9T1 |
130,530 |
22.05. / 23:31 |
-0,310 |
-0,24% |
130,000 |
130,530 |
130,840 |
2,09 Mio. |
|
|
Electronic Arts |
878372 |
135,140 |
22.05. / 23:27 |
+6,290 |
+4,88% |
134,780 |
134,970 |
128,850 |
5,37 Mio. |
|
|
Micron Technology |
869020 |
126,280 |
22.05. / 23:31 |
-1,220 |
-0,96% |
128,600 |
129,000 |
127,500 |
11,12 Mio. |
|
|
Paychex |
868284 |
126,980 |
22.05. / 23:31 |
+1,080 |
+0,86% |
126,200 |
126,970 |
125,900 |
1,74 Mio. |
|
|
Datadog |
A2PSFR |
122,750 |
22.05. / 23:30 |
+0,420 |
+0,34% |
123,000 |
123,300 |
122,330 |
1,63 Mio. |
|
|
Dollar Tree |
A0NFQC |
113,770 |
22.05. / 23:28 |
-0,930 |
-0,81% |
113,000 |
113,760 |
114,700 |
2,11 Mio. |
|
|
DoorDash |
A2QHEA |
111,630 |
22.05. / 23:31 |
-1,190 |
-1,05% |
110,600 |
111,630 |
112,820 |
2,82 Mio. |
|
|
Illumina |
927079 |
107,390 |
22.05. / 23:31 |
-0,220 |
-0,20% |
106,110 |
107,390 |
107,610 |
1,65 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
108,330 |
22.05. / 23:31 |
+2,730 |
+2,59% |
107,750 |
108,320 |
105,600 |
3,21 Mio. |
|
|
Microchip Technology |
886105 |
99,490 |
22.05. / 23:30 |
+3,710 |
+3,87% |
99,750 |
100,000 |
95,780 |
9,15 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,320 |
22.05. / 23:26 |
-0,330 |
-0,34% |
95,000 |
95,320 |
95,650 |
1,94 Mio. |
|
|
American Electric Power Compan |
850222 |
91,480 |
22.05. / 23:29 |
-1,140 |
-1,23% |
91,000 |
91,470 |
92,620 |
2,36 Mio. |
|
|
CoStar Group |
922134 |
87,190 |
22.05. / 23:27 |
+0,340 |
+0,39% |
87,230 |
87,190 |
86,850 |
1,60 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
80,620 |
22.05. / 23:27 |
-1,320 |
-1,61% |
80,400 |
80,620 |
81,940 |
1,63 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,800 |
22.05. / 23:29 |
-0,380 |
-0,48% |
78,200 |
78,800 |
79,180 |
3,57 Mio. |
|
|
Starbucks Corp |
884437 |
80,720 |
22.05. / 23:31 |
+3,000 |
+3,86% |
80,400 |
80,600 |
77,720 |
22,06 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,250 |
22.05. / 23:31 |
-0,760 |
-1,03% |
36,670 |
73,180 |
74,010 |
1,03 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,680 |
22.05. / 23:31 |
+0,380 |
+0,52% |
74,250 |
75,000 |
73,300 |
7,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
76,290 |
22.05. / 23:31 |
+3,470 |
+4,77% |
76,290 |
76,450 |
72,820 |
8,19 Mio. |
|
|
Mondelez International |
A1J4U0 |
70,220 |
22.05. / 23:27 |
-0,440 |
-0,62% |
69,400 |
70,210 |
70,660 |
5,37 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
69,050 |
22.05. / 23:31 |
+0,260 |
+0,38% |
67,600 |
69,050 |
68,790 |
2,96 Mio. |
|
|
Gilead Sciences |
885823 |
67,800 |
22.05. / 23:29 |
+0,510 |
+0,76% |
67,050 |
67,570 |
67,290 |
6,22 Mio. |
|
|
Fastenal Company |
887891 |
66,660 |
22.05. / 23:27 |
+0,350 |
+0,53% |
65,910 |
66,650 |
66,310 |
3,46 Mio. |
|
|
PayPal Holdings |
A14R7U |
62,190 |
22.05. / 23:30 |
-1,910 |
-2,98% |
62,070 |
62,140 |
64,100 |
14,52 Mio. |
|
|
Fortinet |
A0YEFE |
61,570 |
22.05. / 23:31 |
+0,260 |
+0,42% |
61,560 |
62,000 |
61,310 |
3,05 Mio. |
|
|
Xcel Energy |
855009 |
55,520 |
22.05. / 23:27 |
-1,220 |
-2,15% |
55,150 |
55,290 |
56,740 |
4,23 Mio. |
|
|
Copart |
893807 |
53,950 |
22.05. / 23:31 |
-0,980 |
-1,78% |
53,500 |
53,950 |
54,930 |
3,59 Mio. |
|
|
GlobalFoundries |
A3C6AF |
55,210 |
22.05. / 23:30 |
+0,370 |
+0,67% |
52,100 |
52,220 |
54,840 |
703.045,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
53,100 |
22.05. / 23:27 |
-0,280 |
-0,52% |
53,020 |
53,100 |
53,380 |
6,53 Mio. |
|
|
Cisco Systems |
878841 |
47,430 |
22.05. / 23:29 |
+0,490 |
+1,04% |
47,320 |
47,440 |
46,940 |
19,92 Mio. |
|
|
Comcast Corp |
157484 |
38,890 |
22.05. / 23:29 |
-0,320 |
-0,82% |
38,650 |
38,700 |
39,210 |
17,75 Mio. |
|
|
Exelon Corp |
852011 |
37,900 |
22.05. / 23:28 |
-0,620 |
-1,61% |
37,500 |
37,890 |
38,520 |
7,48 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,380 |
22.05. / 23:29 |
+0,460 |
+1,28% |
36,220 |
36,320 |
35,920 |
6,49 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,270 |
22.05. / 23:28 |
+0,310 |
+0,91% |
33,640 |
34,260 |
33,960 |
4,82 Mio. |
|
|
CSX Corp |
865857 |
34,010 |
22.05. / 23:27 |
+0,940 |
+2,84% |
33,860 |
33,930 |
33,070 |
17,39 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,090 |
22.05. / 23:27 |
-0,930 |
-2,82% |
31,600 |
32,060 |
33,020 |
4,72 Mio. |
|
|
Intel Corp |
855681 |
31,420 |
22.05. / 23:31 |
-0,320 |
-1,01% |
31,460 |
31,470 |
31,740 |
36,58 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,470 |
22.05. / 23:29 |
-0,210 |
-1,26% |
16,450 |
16,470 |
16,680 |
12,08 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,060 |
22.05. / 23:31 |
+0,170 |
+2,15% |
8,060 |
8,080 |
7,890 |
36,78 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,800 |
22.05. / 23:31 |
-0,090 |
-3,11% |
2,800 |
2,800 |
2,890 |
33,02 Mio. |
|