| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.713,80 |
21.05. |
+39,61 |
+0,21% |
- |
- |
18.713,80 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,890 |
21.05. / 23:30 |
-0,100 |
-3,34% |
2,910 |
2,920 |
2,890 |
41.705,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,890 |
21.05. / 23:29 |
-0,200 |
-2,47% |
7,880 |
7,910 |
7,890 |
28.193,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,680 |
21.05. / 23:30 |
-1,140 |
-6,40% |
16,610 |
16,620 |
16,680 |
63.973,00 |
|
|
Intel Corp |
855681 |
31,740 |
21.05. / 23:31 |
-0,360 |
-1,12% |
31,780 |
31,790 |
31,740 |
155.423,00 |
|
|
CSX Corp |
865857 |
33,070 |
21.05. / 23:28 |
-0,340 |
-1,02% |
33,000 |
33,150 |
33,070 |
1.528,00 |
|
|
Baker Hughes Company |
A2DUAY |
33,020 |
21.05. / 22:32 |
-0,090 |
-0,27% |
32,860 |
33,680 |
33,020 |
987,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,960 |
21.05. / 23:24 |
+0,280 |
+0,83% |
33,640 |
34,070 |
33,960 |
237,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,920 |
21.05. / 23:13 |
+0,140 |
+0,39% |
36,160 |
36,210 |
35,920 |
21.127,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,520 |
21.05. / 22:00 |
+0,060 |
+0,16% |
38,310 |
38,480 |
38,520 |
239,00 |
|
|
Comcast Corp |
157484 |
39,210 |
21.05. / 23:29 |
±0,000 |
±0,00% |
39,160 |
39,380 |
39,210 |
1.190,00 |
|
|
Cisco Systems |
878841 |
46,940 |
21.05. / 23:29 |
-0,190 |
-0,40% |
46,850 |
46,920 |
46,940 |
30.362,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,380 |
21.05. / 23:08 |
-0,200 |
-0,37% |
53,260 |
53,480 |
53,380 |
2.587,00 |
|
|
GlobalFoundries |
A3C6AF |
54,840 |
21.05. / 23:29 |
+0,840 |
+1,56% |
54,790 |
55,310 |
54,840 |
1.369,00 |
|
|
Copart |
893807 |
54,930 |
21.05. / 23:25 |
+0,010 |
+0,02% |
54,010 |
55,490 |
54,930 |
223,00 |
|
|
Xcel Energy |
855009 |
56,740 |
21.05. / 23:23 |
+0,670 |
+1,19% |
56,010 |
56,750 |
56,740 |
8,00 |
|
|
Fortinet |
A0YEFE |
61,310 |
21.05. / 23:30 |
-1,030 |
-1,65% |
61,110 |
61,420 |
61,310 |
2.916,00 |
|
|
PayPal Holdings |
A14R7U |
64,100 |
21.05. / 23:29 |
-0,670 |
-1,03% |
63,930 |
63,980 |
64,100 |
25.680,00 |
|
|
Fastenal Company |
887891 |
66,310 |
21.05. / 22:40 |
-0,350 |
-0,53% |
65,600 |
66,650 |
66,310 |
110,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,290 |
21.05. / 23:13 |
-0,610 |
-0,90% |
67,040 |
67,390 |
67,290 |
1.072,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,790 |
21.05. / 22:43 |
-0,790 |
-1,14% |
68,440 |
68,780 |
68,790 |
288,00 |
|
|
Mondelez International |
A1J4U0 |
70,660 |
21.05. / 22:00 |
+0,390 |
+0,55% |
70,360 |
70,990 |
70,660 |
157,00 |
|
|
ON Semiconductor Corp |
930124 |
72,820 |
21.05. / 23:18 |
-1,460 |
-1,97% |
74,090 |
74,200 |
72,820 |
28.553,00 |
|
|
Marvell Technology |
A3CNLD |
73,300 |
21.05. / 23:30 |
-1,170 |
-1,57% |
73,770 |
74,170 |
73,300 |
20.244,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,010 |
21.05. / 23:24 |
+0,060 |
+0,08% |
73,280 |
73,720 |
74,010 |
1.037,00 |
|
|
Starbucks Corp |
884437 |
77,720 |
21.05. / 23:31 |
+0,180 |
+0,23% |
77,500 |
77,600 |
77,720 |
17.758,00 |
|
|
AstraZeneca PLC |
886715 |
79,180 |
21.05. / 23:29 |
+2,070 |
+2,68% |
78,300 |
78,350 |
79,180 |
54.513,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,940 |
21.05. / 23:30 |
+0,190 |
+0,23% |
81,500 |
82,380 |
81,940 |
85,00 |
|
|
CoStar Group |
922134 |
86,850 |
21.05. / 23:24 |
-0,670 |
-0,77% |
86,180 |
91,380 |
86,850 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
92,620 |
21.05. / 22:32 |
+0,030 |
+0,03% |
92,160 |
92,990 |
92,620 |
62,00 |
|
|
Microchip Technology |
886105 |
95,780 |
21.05. / 23:02 |
-0,680 |
-0,70% |
98,620 |
98,800 |
95,780 |
65.785,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,650 |
21.05. / 23:30 |
-1,850 |
-1,90% |
95,060 |
95,680 |
95,650 |
3.155,00 |
|
|
PACCAR |
861114 |
105,600 |
21.05. / 23:24 |
+0,180 |
+0,17% |
104,010 |
110,110 |
105,600 |
105,00 |
|
|
Illumina |
927079 |
107,610 |
21.05. / 22:02 |
-0,920 |
-0,85% |
107,000 |
107,860 |
107,610 |
610,00 |
|
|
DoorDash |
A2QHEA |
112,820 |
21.05. / 23:25 |
-1,140 |
-1,00% |
112,050 |
112,800 |
112,820 |
479,00 |
|
|
Dollar Tree |
A0NFQC |
114,700 |
21.05. / 23:21 |
+1,220 |
+1,08% |
112,510 |
114,690 |
114,700 |
3.311,00 |
|
|
Datadog |
A2PSFR |
122,330 |
21.05. / 23:29 |
+1,040 |
+0,86% |
121,880 |
122,980 |
122,330 |
1.173,00 |
|
|
Micron Technology |
869020 |
127,500 |
21.05. / 23:30 |
-1,500 |
-1,16% |
128,700 |
128,750 |
127,500 |
121.030,00 |
|
|
Paychex |
868284 |
125,900 |
21.05. / 23:24 |
+0,330 |
+0,26% |
120,010 |
126,200 |
125,900 |
9,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
128,850 |
21.05. / 23:26 |
+0,550 |
+0,43% |
128,030 |
129,210 |
128,850 |
45.873,00 |
|
|
DexCom |
A0D9T1 |
130,840 |
21.05. / 22:59 |
+0,150 |
+0,11% |
129,550 |
132,950 |
130,840 |
322,00 |
|
|
Ross Stores |
870053 |
132,300 |
21.05. / 23:16 |
+0,780 |
+0,59% |
131,550 |
134,910 |
132,300 |
499,00 |
|
|
Moderna |
A2N9D9 |
143,690 |
21.05. / 23:26 |
+2,680 |
+1,90% |
143,250 |
143,480 |
143,690 |
13.904,00 |
|
|
Airbnb |
A2QG35 |
144,100 |
21.05. / 23:26 |
-2,270 |
-1,55% |
143,780 |
144,100 |
144,100 |
6.279,00 |
|
|
PDD Holdings |
A2JRK6 |
145,450 |
21.05. / 23:29 |
-1,320 |
-0,90% |
154,880 |
155,000 |
145,450 |
5,84 Mio. |
|
|
Take-Two Interactive Software |
914508 |
151,420 |
21.05. / 22:59 |
+0,520 |
+0,34% |
150,500 |
152,000 |
151,420 |
344,00 |
|
|
Advanced Micro Devices |
863186 |
164,660 |
21.05. / 23:30 |
-1,670 |
-1,00% |
165,890 |
165,940 |
164,660 |
270.144,00 |
|
|
T-Mobile US |
A1T7LU |
164,360 |
21.05. / 23:24 |
+0,460 |
+0,28% |
163,710 |
164,900 |
164,360 |
773,00 |
|
|
Zscaler |
A2JF28 |
176,980 |
21.05. / 23:30 |
-3,620 |
-2,00% |
173,500 |
173,900 |
176,980 |
16.681,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
175,460 |
21.05. / 23:24 |
-3,510 |
-1,96% |
166,690 |
175,800 |
175,460 |
481,00 |
|
|
Tesla |
A1CX3T |
186,600 |
21.05. / 23:31 |
+11,650 |
+6,66% |
182,940 |
182,970 |
186,600 |
1,88 Mio. |
|
|
Alphabet |
A14Y6F |
177,850 |
21.05. / 23:30 |
+0,930 |
+0,53% |
176,250 |
176,260 |
177,850 |
273.271,00 |
|
|
Alphabet |
A14Y6H |
179,540 |
21.05. / 23:29 |
+1,080 |
+0,61% |
177,970 |
178,000 |
179,540 |
143.841,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,050 |
21.05. / 23:04 |
-1,790 |
-1,00% |
177,000 |
179,820 |
178,050 |
361,00 |
|
|
PepsiCo |
851995 |
181,080 |
21.05. / 23:24 |
+0,770 |
+0,43% |
180,500 |
181,390 |
181,080 |
1.930,00 |
|
|
Amazon.com |
906866 |
183,150 |
21.05. / 23:31 |
-0,390 |
-0,21% |
183,700 |
183,880 |
183,150 |
311.156,00 |
|
|
Apple |
865985 |
192,350 |
21.05. / 23:30 |
+1,310 |
+0,69% |
192,110 |
192,190 |
192,350 |
166.100,00 |
|
|
QUALCOMM |
883121 |
200,850 |
21.05. / 23:30 |
+3,090 |
+1,56% |
202,260 |
202,590 |
200,850 |
57.463,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,560 |
21.05. / 23:26 |
-1,270 |
-0,64% |
195,060 |
197,890 |
196,560 |
379,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
199,010 |
21.05. / 23:02 |
-0,190 |
-0,10% |
200,250 |
200,500 |
199,010 |
40.867,00 |
|
|
Honeywell International |
870153 |
203,510 |
21.05. / 23:24 |
-1,110 |
-0,54% |
203,000 |
204,980 |
203,510 |
75,00 |
|
|
Analog Devices |
862485 |
216,640 |
21.05. / 23:24 |
-0,840 |
-0,39% |
228,350 |
229,850 |
216,640 |
76.817,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,590 |
21.05. / 23:05 |
+7,520 |
+3,50% |
221,000 |
223,710 |
222,590 |
4.398,00 |
|
|
Applied Materials |
865177 |
219,800 |
21.05. / 23:28 |
-0,150 |
-0,07% |
220,800 |
221,500 |
219,800 |
7.758,00 |
|
|
Autodesk |
869964 |
220,280 |
21.05. / 23:13 |
-1,120 |
-0,51% |
219,200 |
221,350 |
220,280 |
261,00 |
|
|
Biogen |
789617 |
227,690 |
21.05. / 22:30 |
-3,890 |
-1,68% |
226,600 |
227,840 |
227,690 |
78,00 |
|
|
CDW Corp |
A1W0KL |
230,380 |
21.05. / 23:26 |
+2,140 |
+0,94% |
227,350 |
231,000 |
230,380 |
18,00 |
|
|
Marriott International |
913070 |
238,280 |
21.05. / 23:24 |
-2,050 |
-0,85% |
235,550 |
241,490 |
238,280 |
41,00 |
|
|
Verisk Analytics |
A0YA2M |
251,500 |
21.05. / 22:12 |
-0,910 |
-0,36% |
133,010 |
402,400 |
251,500 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
252,140 |
21.05. / 23:24 |
+0,360 |
+0,14% |
249,000 |
254,000 |
252,140 |
36,00 |
|
|
Workday |
A1J39P |
258,860 |
21.05. / 23:24 |
-0,640 |
-0,25% |
258,500 |
260,500 |
258,860 |
335,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
274,420 |
21.05. / 23:30 |
+0,850 |
+0,31% |
278,500 |
279,730 |
274,420 |
3.487,00 |
|
|
Charter Communications |
A2AJX9 |
275,110 |
21.05. / 23:00 |
+0,270 |
+0,10% |
264,000 |
277,990 |
275,110 |
18,00 |
|
|
Cadence Design Systems |
873567 |
290,100 |
21.05. / 22:03 |
-2,370 |
-0,81% |
290,210 |
292,480 |
290,100 |
2.845,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,660 |
21.05. / 23:30 |
-12,110 |
-3,74% |
311,170 |
311,450 |
311,660 |
21.554,00 |
|
|
Amgen |
867900 |
314,850 |
21.05. / 23:10 |
+0,310 |
+0,10% |
312,550 |
316,000 |
314,850 |
299,00 |
|
|
lululemon athletica |
A0MXBY |
322,980 |
21.05. / 23:31 |
-4,090 |
-1,25% |
308,500 |
309,250 |
322,980 |
95.024,00 |
|
|
ANSYS |
901492 |
326,790 |
21.05. / 22:05 |
-1,800 |
-0,55% |
325,990 |
334,800 |
326,790 |
9,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,320 |
21.05. / 23:21 |
+0,570 |
+0,16% |
348,500 |
349,500 |
349,320 |
5.346,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
365,260 |
21.05. / 23:24 |
-2,750 |
-0,75% |
360,000 |
369,990 |
365,260 |
74,00 |
|
|
Intuitive Surgical |
888024 |
402,110 |
21.05. / 23:24 |
+2,080 |
+0,52% |
386,110 |
403,890 |
402,110 |
213,00 |
|
|
Microsoft Corp |
870747 |
429,040 |
21.05. / 23:31 |
+3,700 |
+0,87% |
429,750 |
429,900 |
429,040 |
103.393,00 |
|
|
Vertex Pharmaceuticals |
882807 |
442,000 |
21.05. / 23:25 |
-3,870 |
-0,87% |
435,000 |
449,000 |
442,000 |
123,00 |
|
|
Meta Platforms |
A1JWVX |
464,630 |
21.05. / 23:30 |
-4,210 |
-0,90% |
467,220 |
467,750 |
464,630 |
91.536,00 |
|
|
Adobe |
871981 |
481,850 |
21.05. / 23:14 |
-2,840 |
-0,59% |
480,000 |
482,300 |
481,850 |
1.501,00 |
|
|
IDEXX Laboratories |
888210 |
518,440 |
21.05. / 23:13 |
-11,630 |
-2,19% |
480,000 |
536,000 |
518,440 |
683,00 |
|
|
Roper Technologies |
883563 |
541,400 |
21.05. / 22:02 |
-4,970 |
-0,91% |
510,000 |
547,000 |
541,400 |
11,00 |
|
|
Synopsys |
883703 |
571,530 |
21.05. / 23:17 |
-2,850 |
-0,50% |
565,000 |
578,000 |
571,530 |
940,00 |
|
|
Netflix |
552484 |
650,610 |
21.05. / 23:30 |
+9,790 |
+1,53% |
649,010 |
649,610 |
650,610 |
9.424,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
667,820 |
21.05. / 23:30 |
-2,330 |
-0,35% |
665,600 |
674,990 |
667,820 |
144,00 |
|
|
Cintas Corp |
880205 |
699,950 |
21.05. / 23:24 |
+2,490 |
+0,36% |
648,650 |
899,000 |
699,950 |
3,00 |
|
|
KLA Corp |
865884 |
765,140 |
21.05. / 23:27 |
-7,660 |
-0,99% |
767,420 |
790,430 |
765,140 |
385,00 |
|
|
Costco Wholesale Corp |
888351 |
800,930 |
21.05. / 23:27 |
+7,930 |
+1,00% |
796,000 |
797,600 |
800,930 |
4.341,00 |
|
|
ASML Holding NV |
A1J85V |
925,270 |
21.05. / 23:14 |
-15,040 |
-1,60% |
932,510 |
933,170 |
925,270 |
5.831,00 |
|
|
NVIDIA Corp |
918422 |
953,860 |
21.05. / 23:31 |
+6,060 |
+0,64% |
958,250 |
958,500 |
953,860 |
759.883,00 |
|
|
Lam Research Corp |
869686 |
964,000 |
21.05. / 23:30 |
+21,960 |
+2,33% |
970,010 |
972,950 |
964,000 |
5.547,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,950 |
21.05. / 23:06 |
+6,680 |
+0,68% |
980,000 |
1.000,000 |
993,950 |
6,00 |
|
|
O'Reilly Automotive |
A1H5JY |
995,590 |
21.05. / 22:02 |
+0,260 |
+0,03% |
990,000 |
1.050,000 |
995,590 |
16,00 |
|
|
Broadcom |
A2JG9Z |
1.399,200 |
21.05. / 23:26 |
-14,830 |
-1,05% |
1.400,220 |
1.407,730 |
1.399,200 |
3.457,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.772,070 |
21.05. / 23:27 |
-15,660 |
-0,88% |
1.770,000 |
1.779,990 |
1.772,070 |
302,00 |
|
|
Booking Holdings |
A2JEXP |
3.822,340 |
21.05. / 23:27 |
+53,720 |
+1,43% |
3.804,100 |
3.844,000 |
3.822,340 |
48,00 |
|