| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
17.318,55 |
01.05. |
-122,14 |
-0,70% |
- |
- |
17.318,55 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
69,010 |
01.05. / 23:28 |
-1,220 |
-1,74% |
70,000 |
70,890 |
69,010 |
12.603,00 |
|
|
Illumina |
927079 |
124,680 |
01.05. / 23:08 |
+1,580 |
+1,28% |
125,230 |
126,910 |
124,680 |
195.095,00 |
|
|
Old Dominion Freight Line |
923655 |
182,490 |
01.05. / 23:05 |
+0,720 |
+0,40% |
181,120 |
185,390 |
182,490 |
12,00 |
|
|
CoStar Group |
922134 |
90,360 |
01.05. / 23:28 |
-1,160 |
-1,27% |
89,160 |
93,170 |
90,360 |
7,00 |
|
|
NVIDIA Corp |
918422 |
830,410 |
01.05. / 23:31 |
-33,990 |
-3,93% |
844,010 |
844,700 |
830,410 |
727.375,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,370 |
01.05. / 23:23 |
-0,290 |
-0,44% |
67,030 |
70,200 |
65,370 |
683,00 |
|
|
Take-Two Interactive Software |
914508 |
142,700 |
01.05. / 23:05 |
-0,110 |
-0,08% |
141,010 |
146,690 |
142,740 |
12,00 |
|
|
Marriott International |
913070 |
233,860 |
01.05. / 23:28 |
-2,140 |
-0,91% |
230,800 |
240,360 |
233,860 |
151,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
179,000 |
01.05. / 23:31 |
+3,860 |
+2,21% |
181,520 |
181,640 |
179,000 |
494.648,00 |
|
|
ANSYS |
901492 |
321,480 |
01.05. / 23:17 |
-3,400 |
-1,05% |
312,500 |
315,500 |
321,480 |
1.300,00 |
|
|
Copart |
893807 |
54,440 |
01.05. / 23:28 |
+0,130 |
+0,24% |
54,600 |
55,600 |
54,440 |
117,00 |
|
|
Costco Wholesale Corp |
888351 |
722,220 |
01.05. / 23:19 |
-0,880 |
-0,12% |
723,500 |
727,000 |
722,220 |
7.078,00 |
|
|
IDEXX Laboratories |
888210 |
468,040 |
01.05. / 23:28 |
-24,440 |
-4,96% |
451,000 |
504,000 |
468,040 |
4,00 |
|
|
Intuitive Surgical |
888024 |
371,700 |
01.05. / 23:00 |
+1,080 |
+0,29% |
372,600 |
382,470 |
371,700 |
229,00 |
|
|
Fastenal Company |
887891 |
68,180 |
01.05. / 23:24 |
+0,240 |
+0,35% |
68,460 |
68,930 |
68,180 |
58,00 |
|
|
AstraZeneca PLC |
886715 |
76,410 |
01.05. / 23:29 |
+0,530 |
+0,70% |
76,250 |
76,310 |
76,410 |
314.868,00 |
|
|
Microchip Technology |
886105 |
88,770 |
01.05. / 23:28 |
-3,210 |
-3,49% |
89,430 |
90,560 |
88,790 |
3.835,00 |
|
|
Intuit |
886053 |
615,200 |
01.05. / 23:31 |
-10,550 |
-1,69% |
619,810 |
626,170 |
615,200 |
366,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
65,510 |
01.05. / 23:29 |
+0,310 |
+0,48% |
65,600 |
66,000 |
65,510 |
1.167,00 |
|
|
Starbucks Corp |
884437 |
74,440 |
01.05. / 23:31 |
-14,020 |
-15,84% |
75,020 |
75,030 |
74,440 |
243.401,00 |
|
|
Synopsys |
883703 |
522,180 |
01.05. / 23:28 |
-9,100 |
-1,72% |
522,190 |
530,000 |
522,180 |
627,00 |
|
|
Roper Technologies |
883563 |
514,760 |
01.05. / 23:19 |
+3,300 |
+0,65% |
515,000 |
554,000 |
514,760 |
12.478,00 |
|
|
QUALCOMM |
883121 |
164,110 |
01.05. / 23:31 |
-1,820 |
-1,10% |
174,250 |
174,440 |
164,110 |
170.628,00 |
|
|
Vertex Pharmaceuticals |
882807 |
402,140 |
01.05. / 23:28 |
+9,370 |
+2,39% |
398,000 |
408,660 |
402,140 |
16.844,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
903,480 |
01.05. / 23:29 |
+12,360 |
+1,39% |
877,000 |
903,480 |
903,480 |
1.566,00 |
|
|
Cintas Corp |
880205 |
663,590 |
01.05. / 23:22 |
+5,250 |
+0,80% |
665,020 |
700,000 |
663,590 |
209,00 |
|
|
Cisco Systems |
878841 |
46,840 |
01.05. / 23:29 |
-0,140 |
-0,30% |
47,030 |
47,150 |
46,840 |
9.975,00 |
|
|
Electronic Arts |
878372 |
128,180 |
01.05. / 23:20 |
+1,410 |
+1,11% |
128,310 |
129,490 |
128,180 |
205,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
274,550 |
01.05. / 23:29 |
-1,080 |
-0,39% |
275,410 |
280,000 |
274,550 |
628,00 |
|
|
Adobe |
871981 |
469,390 |
01.05. / 23:05 |
+6,430 |
+1,39% |
473,130 |
476,000 |
469,390 |
31.335,00 |
|
|
Microsoft Corp |
870747 |
394,940 |
01.05. / 23:31 |
+5,795 |
+1,49% |
398,400 |
398,530 |
394,940 |
129.906,00 |
|
|
Honeywell International |
870153 |
195,300 |
01.05. / 23:24 |
+2,570 |
+1,33% |
195,400 |
197,200 |
195,300 |
250,00 |
|
|
Ross Stores |
870053 |
127,820 |
01.05. / 23:28 |
-1,720 |
-1,33% |
124,560 |
142,000 |
127,820 |
120,00 |
|
|
Autodesk |
869964 |
210,710 |
01.05. / 23:06 |
-2,150 |
-1,01% |
211,500 |
217,500 |
210,710 |
62,00 |
|
|
Lam Research Corp |
869686 |
868,100 |
01.05. / 23:24 |
-26,610 |
-2,98% |
868,280 |
890,000 |
868,100 |
1.168,00 |
|
|
Micron Technology |
869020 |
109,700 |
01.05. / 23:30 |
-3,210 |
-2,84% |
111,500 |
111,740 |
109,700 |
2,59 Mio. |
|
|
Paychex |
868284 |
119,400 |
01.05. / 23:28 |
+0,590 |
+0,50% |
118,000 |
123,200 |
119,410 |
353,00 |
|
|
Amgen |
867900 |
277,370 |
01.05. / 23:30 |
+3,460 |
+1,26% |
277,000 |
279,000 |
277,370 |
1.095,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
169,300 |
01.05. / 23:31 |
-1,030 |
-0,60% |
171,760 |
172,000 |
169,300 |
3,94 Mio. |
|
|
KLA Corp |
865884 |
666,040 |
01.05. / 23:30 |
-23,250 |
-3,37% |
660,710 |
695,990 |
666,040 |
850,00 |
|
|
CSX Corp |
865857 |
33,200 |
01.05. / 23:26 |
-0,035 |
-0,11% |
33,260 |
33,560 |
33,200 |
115.806,00 |
|
|
Applied Materials |
865177 |
193,990 |
01.05. / 23:26 |
-4,709 |
-2,37% |
197,010 |
198,000 |
193,990 |
5.726,00 |
|
|
Advanced Micro Devices |
863186 |
144,270 |
01.05. / 23:31 |
-14,180 |
-8,95% |
145,800 |
145,810 |
144,270 |
556.841,00 |
|
|
Analog Devices |
862485 |
193,890 |
01.05. / 22:51 |
-6,630 |
-3,30% |
195,430 |
196,300 |
193,890 |
141.953,00 |
|
|
PACCAR |
861114 |
106,340 |
01.05. / 23:28 |
+0,190 |
+0,18% |
100,560 |
107,000 |
106,340 |
600,00 |
|
|
Intel Corp |
855681 |
30,370 |
01.05. / 23:31 |
-0,115 |
-0,38% |
30,780 |
30,810 |
30,370 |
355.472,00 |
|
|
Xcel Energy |
855009 |
53,780 |
01.05. / 23:05 |
+0,050 |
+0,09% |
53,240 |
54,740 |
53,780 |
6,00 |
|
|
Texas Instruments |
852654 |
175,200 |
01.05. / 23:28 |
-1,260 |
-0,71% |
176,410 |
178,480 |
175,200 |
3.143,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,840 |
01.05. / 23:25 |
+0,260 |
+0,69% |
37,800 |
38,400 |
37,840 |
363,00 |
|
|
PepsiCo |
851995 |
175,150 |
01.05. / 23:18 |
-0,810 |
-0,46% |
175,250 |
176,000 |
175,150 |
1.467,00 |
|
|
Automatic Data Processing |
850347 |
247,330 |
01.05. / 23:20 |
+5,420 |
+2,24% |
247,430 |
251,570 |
247,330 |
220,00 |
|
|
American Electric Power Compan |
850222 |
88,150 |
01.05. / 23:28 |
+2,130 |
+2,48% |
88,120 |
89,300 |
88,150 |
460,00 |
|
|
Biogen |
789617 |
216,130 |
01.05. / 23:30 |
+1,310 |
+0,61% |
216,930 |
218,680 |
216,130 |
122,00 |
|
|
Netflix |
552484 |
551,710 |
01.05. / 23:24 |
+1,120 |
+0,20% |
553,680 |
554,890 |
551,710 |
14.199,00 |
|
|
Comcast Corp |
157484 |
38,200 |
01.05. / 23:29 |
+0,069 |
+0,18% |
38,400 |
38,760 |
38,200 |
1.998,00 |
|
|
Atlassian Corp |
A3DUN5 |
172,770 |
01.05. / 23:25 |
+0,380 |
+0,22% |
176,000 |
179,500 |
172,770 |
3.881,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,620 |
01.05. / 23:30 |
+0,245 |
+3,33% |
7,650 |
7,690 |
7,620 |
69.856,00 |
|
|
Constellation Energy Corp |
A3DCXB |
184,560 |
01.05. / 23:22 |
-1,480 |
-0,80% |
185,500 |
186,000 |
184,560 |
964,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
78,260 |
01.05. / 23:18 |
+2,020 |
+2,65% |
78,550 |
79,750 |
78,260 |
1.489,00 |
|
|
Marvell Technology |
A3CNLD |
63,820 |
01.05. / 23:27 |
-2,090 |
-3,17% |
64,510 |
65,000 |
63,820 |
16.899,00 |
|
|
GlobalFoundries |
A3C6AF |
47,040 |
01.05. / 23:20 |
-1,855 |
-3,79% |
47,100 |
48,070 |
47,040 |
1.449,00 |
|
|
DoorDash |
A2QHEA |
127,460 |
01.05. / 23:31 |
-1,880 |
-1,45% |
117,050 |
117,390 |
127,460 |
2,33 Mio. |
|
|
Airbnb |
A2QG35 |
156,160 |
01.05. / 23:13 |
-2,445 |
-1,54% |
158,060 |
158,500 |
156,160 |
3.246,00 |
|
|
Datadog |
A2PSFR |
126,420 |
01.05. / 23:26 |
+0,930 |
+0,74% |
128,150 |
129,140 |
126,420 |
4.257,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
295,440 |
01.05. / 23:26 |
+2,930 |
+1,00% |
301,500 |
303,200 |
295,440 |
13.830,00 |
|
|
Moderna |
A2N9D9 |
111,460 |
01.05. / 23:30 |
+1,150 |
+1,04% |
111,180 |
111,960 |
111,460 |
84.249,00 |
|
|
PDD Holdings |
A2JRK6 |
124,490 |
01.05. / 23:22 |
-0,680 |
-0,54% |
128,150 |
128,460 |
124,490 |
240.502,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,340 |
01.05. / 23:09 |
-0,365 |
-1,08% |
33,110 |
33,580 |
33,340 |
69,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.242,860 |
01.05. / 23:30 |
-57,410 |
-4,42% |
1.263,110 |
1.269,500 |
1.242,860 |
9.605,00 |
|
|
Zscaler |
A2JF28 |
172,310 |
01.05. / 23:28 |
-0,670 |
-0,39% |
174,320 |
175,740 |
172,310 |
2.413,00 |
|
|
Booking Holdings |
A2JEXP |
3.415,640 |
01.05. / 22:33 |
-35,580 |
-1,03% |
3.350,000 |
3.465,000 |
3.415,640 |
3.378,00 |
|
|
MongoDB |
A2DYB1 |
373,330 |
01.05. / 23:28 |
+8,440 |
+2,31% |
379,000 |
383,000 |
373,330 |
1.680,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,890 |
01.05. / 23:30 |
-0,760 |
-2,33% |
31,860 |
32,380 |
31,890 |
128,00 |
|
|
Trade Desk (The) |
A2ARCV |
85,410 |
01.05. / 23:23 |
+2,530 |
+3,05% |
88,160 |
88,310 |
85,410 |
23.866,00 |
|
|
Charter Communications |
A2AJX9 |
259,700 |
01.05. / 23:00 |
+3,760 |
+1,47% |
260,360 |
268,650 |
259,700 |
438,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
71,590 |
01.05. / 23:05 |
-0,430 |
-0,60% |
71,710 |
72,020 |
71,590 |
619,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,050 |
01.05. / 23:29 |
+0,090 |
+3,06% |
3,070 |
3,090 |
3,050 |
26.085,00 |
|
|
CDW Corp |
A1W0KL |
214,610 |
01.05. / 23:02 |
-27,250 |
-11,27% |
215,050 |
230,000 |
214,610 |
76,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
165,470 |
01.05. / 23:05 |
+1,311 |
+0,80% |
165,180 |
166,400 |
165,470 |
1.016,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
287,340 |
01.05. / 23:31 |
-3,550 |
-1,22% |
290,710 |
291,990 |
287,340 |
6.888,00 |
|
|
Meta Platforms |
A1JWVX |
439,190 |
01.05. / 23:29 |
+8,930 |
+2,08% |
442,500 |
442,880 |
439,190 |
126.378,00 |
|
|
ASML Holding NV |
A1J85V |
852,840 |
01.05. / 23:30 |
-19,970 |
-2,29% |
879,560 |
880,320 |
852,840 |
11.718,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,010 |
01.05. / 23:20 |
-5,130 |
-2,55% |
197,000 |
202,000 |
196,010 |
515,00 |
|
|
Mondelez International |
A1J4U0 |
70,690 |
01.05. / 23:20 |
-1,255 |
-1,74% |
70,640 |
71,280 |
70,690 |
160,00 |
|
|
Workday |
A1J39P |
244,960 |
01.05. / 23:30 |
+0,220 |
+0,09% |
244,010 |
255,000 |
244,960 |
926,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.005,110 |
01.05. / 22:51 |
-8,220 |
-0,81% |
930,000 |
1.024,230 |
1.005,110 |
3,00 |
|
|
Tesla |
A1CX3T |
179,995 |
01.05. / 23:31 |
-3,285 |
-1,79% |
182,900 |
182,960 |
179,990 |
1,31 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
249,430 |
01.05. / 23:28 |
-6,830 |
-2,67% |
250,260 |
253,000 |
249,430 |
384,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
165,570 |
01.05. / 23:31 |
+0,915 |
+0,56% |
166,220 |
166,290 |
165,570 |
97.952,00 |
|
|
Alphabet |
A14Y6F |
163,860 |
01.05. / 23:30 |
+1,015 |
+0,62% |
164,410 |
164,490 |
163,860 |
187.542,00 |
|
|
Monster Beverage Corp |
A14U5Z |
53,540 |
01.05. / 23:28 |
+0,090 |
+0,17% |
52,700 |
53,990 |
53,540 |
240,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,280 |
01.05. / 23:28 |
-2,350 |
-6,09% |
36,400 |
36,490 |
36,280 |
3.602,00 |
|
|
PayPal Holdings |
A14R7U |
66,140 |
01.05. / 23:30 |
-1,780 |
-2,62% |
66,800 |
66,940 |
66,140 |
71.983,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,340 |
01.05. / 23:29 |
-0,390 |
-2,20% |
17,410 |
17,450 |
17,340 |
16.884,00 |
|
|
Fortinet |
A0YEFE |
63,530 |
01.05. / 23:30 |
+0,320 |
+0,51% |
64,090 |
64,400 |
63,530 |
2.938,00 |
|
|
Verisk Analytics |
A0YA2M |
232,810 |
01.05. / 23:08 |
+15,040 |
+6,90% |
93,130 |
236,290 |
232,810 |
27,00 |
|
|
Dollar Tree |
A0NFQC |
118,560 |
01.05. / 23:05 |
+0,350 |
+0,30% |
116,520 |
122,390 |
118,560 |
78,00 |
|
|
MercadoLibre |
A0MYNP |
1.456,510 |
01.05. / 23:27 |
-2,190 |
-0,15% |
1.465,010 |
1.472,990 |
1.456,510 |
860,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
354,400 |
01.05. / 23:30 |
-6,190 |
-1,72% |
355,900 |
358,000 |
354,400 |
1.644,00 |
|
|
DexCom |
A0D9T1 |
125,880 |
01.05. / 22:59 |
-1,530 |
-1,20% |
125,510 |
128,750 |
125,880 |
619,00 |
|