| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.085,01 |
08.05. |
-6,43 |
-0,04% |
- |
- |
18.085,01 |
0,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
955,760 |
08.05. / 23:21 |
-14,210 |
-1,46% |
401,180 |
969,200 |
955,760 |
1,00 |
|
|
Intuit |
886053 |
632,430 |
08.05. / 23:23 |
-8,720 |
-1,36% |
591,600 |
640,350 |
632,430 |
8,00 |
|
|
Intuitive Surgical |
888024 |
380,370 |
08.05. / 22:18 |
-8,280 |
-2,13% |
366,900 |
394,990 |
380,370 |
1,00 |
|
|
Costco Wholesale Corp |
888351 |
763,410 |
08.05. / 23:29 |
-7,900 |
-1,02% |
760,250 |
769,440 |
763,410 |
844,00 |
|
|
Zscaler |
A2JF28 |
171,000 |
08.05. / 23:20 |
-5,890 |
-3,33% |
170,000 |
170,690 |
171,000 |
305,00 |
|
|
Atlassian Corp |
A3DUN5 |
178,520 |
08.05. / 23:25 |
-5,600 |
-3,04% |
169,810 |
184,190 |
178,520 |
17,00 |
|
|
Electronic Arts |
878372 |
125,240 |
08.05. / 23:14 |
-5,000 |
-3,84% |
124,110 |
125,790 |
125,240 |
272,00 |
|
|
lululemon athletica |
A0MXBY |
345,610 |
08.05. / 23:23 |
-4,240 |
-1,21% |
342,000 |
352,140 |
345,610 |
48,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
488,100 |
08.05. / 23:19 |
-4,170 |
-0,85% |
486,580 |
488,000 |
488,100 |
1.876,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,020 |
08.05. / 23:31 |
-3,620 |
-4,04% |
86,550 |
87,500 |
86,020 |
802,00 |
|
|
Old Dominion Freight Line |
923655 |
181,700 |
08.05. / 22:52 |
-3,090 |
-1,67% |
160,000 |
186,290 |
181,700 |
1,21 Mio. |
|
|
Tesla |
A1CX3T |
174,720 |
08.05. / 23:31 |
-3,090 |
-1,74% |
172,540 |
172,620 |
174,720 |
212.774,00 |
|
|
DexCom |
A0D9T1 |
127,420 |
08.05. / 23:05 |
-2,680 |
-2,06% |
127,010 |
128,880 |
127,420 |
1,00 |
|
|
DoorDash |
A2QHEA |
113,020 |
08.05. / 22:54 |
-2,540 |
-2,20% |
112,500 |
114,000 |
113,020 |
56,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
303,010 |
08.05. / 23:31 |
-2,510 |
-0,82% |
301,720 |
303,000 |
303,010 |
566,00 |
|
|
Verisk Analytics |
A0YA2M |
244,570 |
08.05. / 23:22 |
-2,430 |
-0,98% |
97,830 |
388,860 |
244,570 |
780.265,00 |
|
|
Take-Two Interactive Software |
914508 |
145,970 |
08.05. / 23:30 |
-2,360 |
-1,59% |
141,790 |
150,170 |
145,970 |
13,00 |
|
|
Cintas Corp |
880205 |
690,540 |
08.05. / 23:23 |
-2,240 |
-0,32% |
558,760 |
1.097,950 |
690,540 |
299.153,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
110,620 |
08.05. / 22:10 |
-2,200 |
-1,95% |
109,500 |
110,450 |
110,620 |
306,00 |
|
|
Automatic Data Processing |
850347 |
242,940 |
08.05. / 23:22 |
-2,180 |
-0,89% |
230,000 |
246,000 |
242,940 |
1,13 Mio. |
|
|
CoStar Group |
922134 |
90,320 |
08.05. / 22:50 |
-2,140 |
-2,31% |
86,840 |
94,400 |
90,320 |
1,09 Mio. |
|
|
PayPal Holdings |
A14R7U |
63,810 |
08.05. / 23:30 |
-2,110 |
-3,20% |
63,600 |
63,680 |
63,810 |
4.580,00 |
|
|
MongoDB |
A2DYB1 |
353,200 |
08.05. / 23:22 |
-2,110 |
-0,59% |
337,080 |
356,990 |
353,200 |
738.414,00 |
|
|
Dollar Tree |
A0NFQC |
119,570 |
08.05. / 22:37 |
-2,100 |
-1,73% |
116,700 |
121,350 |
119,570 |
5,00 |
|
|
Airbnb |
A2QG35 |
157,900 |
08.05. / 23:31 |
-1,910 |
-1,20% |
144,300 |
144,800 |
157,900 |
47.806,00 |
|
|
Alphabet |
A14Y6F |
169,380 |
08.05. / 23:31 |
-1,870 |
-1,09% |
169,030 |
169,190 |
169,380 |
15.357,00 |
|
|
Alphabet |
A14Y6H |
171,160 |
08.05. / 23:29 |
-1,820 |
-1,05% |
170,800 |
170,960 |
171,160 |
2.908,00 |
|
|
Lam Research Corp |
869686 |
913,280 |
08.05. / 23:28 |
-1,630 |
-0,18% |
888,780 |
928,570 |
913,280 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
282,570 |
08.05. / 22:42 |
-1,470 |
-0,52% |
279,380 |
289,000 |
282,570 |
218,00 |
|
|
NVIDIA Corp |
918422 |
904,120 |
08.05. / 23:30 |
-1,420 |
-0,16% |
898,680 |
899,000 |
904,120 |
37.951,00 |
|
|
GlobalFoundries |
A3C6AF |
52,360 |
08.05. / 22:21 |
-0,900 |
-1,69% |
51,000 |
53,300 |
52,360 |
6,00 |
|
|
Advanced Micro Devices |
863186 |
153,620 |
08.05. / 23:30 |
-0,810 |
-0,52% |
152,560 |
152,830 |
153,620 |
22.066,00 |
|
|
Copart |
893807 |
55,160 |
08.05. / 22:40 |
-0,770 |
-1,38% |
55,010 |
55,490 |
55,160 |
2,75 Mio. |
|
|
Amazon.com |
906866 |
188,000 |
08.05. / 23:31 |
-0,760 |
-0,40% |
187,370 |
187,500 |
188,000 |
13.289,00 |
|
|
Intel Corp |
855681 |
30,000 |
08.05. / 23:31 |
-0,680 |
-2,22% |
29,990 |
30,020 |
30,000 |
63.826,00 |
|
|
Autodesk |
869964 |
213,950 |
08.05. / 22:02 |
-0,670 |
-0,31% |
210,010 |
218,690 |
213,950 |
37,00 |
|
|
Marriott International |
913070 |
235,350 |
08.05. / 22:54 |
-0,640 |
-0,27% |
235,000 |
242,990 |
235,350 |
1,19 Mio. |
|
|
PepsiCo |
851995 |
177,410 |
08.05. / 22:27 |
-0,610 |
-0,34% |
177,030 |
177,750 |
177,410 |
68,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
121,190 |
08.05. / 23:22 |
-0,600 |
-0,49% |
117,400 |
122,250 |
121,190 |
875.661,00 |
|
|
Marvell Technology |
A3CNLD |
68,110 |
08.05. / 23:13 |
-0,570 |
-0,83% |
67,690 |
67,990 |
68,110 |
2.988,00 |
|
|
Gilead Sciences |
885823 |
64,920 |
08.05. / 23:14 |
-0,540 |
-0,82% |
65,110 |
65,480 |
64,920 |
1,00 |
|
|
Mondelez International |
A1J4U0 |
70,430 |
08.05. / 23:25 |
-0,460 |
-0,65% |
70,520 |
70,630 |
70,430 |
118,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,220 |
08.05. / 23:22 |
-0,460 |
-0,23% |
180,000 |
205,990 |
203,220 |
1,39 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,340 |
08.05. / 22:02 |
-0,370 |
-0,04% |
875,000 |
1.057,780 |
1.020,340 |
16,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,300 |
08.05. / 22:58 |
-0,370 |
-0,68% |
54,300 |
55,240 |
54,300 |
733,00 |
|
|
CDW Corp |
A1W0KL |
220,320 |
08.05. / 22:02 |
-0,360 |
-0,16% |
210,250 |
286,410 |
220,320 |
753.675,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
81,110 |
08.05. / 22:58 |
-0,320 |
-0,39% |
80,530 |
81,990 |
81,110 |
20,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,900 |
08.05. / 23:22 |
-0,240 |
-0,75% |
31,900 |
32,300 |
31,900 |
23,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
70,670 |
08.05. / 22:54 |
-0,120 |
-0,17% |
68,880 |
72,790 |
70,670 |
4,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,230 |
08.05. / 23:29 |
-0,120 |
-0,69% |
17,230 |
17,300 |
17,230 |
1.491,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,700 |
08.05. / 22:01 |
-0,110 |
-0,33% |
33,310 |
34,030 |
33,700 |
6,00 |
|
|
Exelon Corp |
852011 |
37,820 |
08.05. / 23:22 |
-0,090 |
-0,24% |
33,750 |
38,430 |
37,820 |
7,41 Mio. |
|
|
Xcel Energy |
855009 |
54,930 |
08.05. / 23:22 |
-0,090 |
-0,16% |
50,010 |
60,000 |
54,930 |
3,12 Mio. |
|
|
Microchip Technology |
886105 |
91,990 |
08.05. / 22:37 |
-0,070 |
-0,08% |
88,510 |
91,480 |
91,990 |
114,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,080 |
08.05. / 23:29 |
-0,050 |
-1,60% |
3,060 |
3,090 |
3,080 |
4.875,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,800 |
08.05. / 23:30 |
+0,030 |
+0,39% |
8,010 |
8,060 |
7,800 |
34.816,00 |
|
|
Applied Materials |
865177 |
207,360 |
08.05. / 23:24 |
+0,040 |
+0,02% |
206,000 |
207,230 |
207,360 |
36,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,720 |
08.05. / 22:31 |
+0,060 |
+0,09% |
65,010 |
67,990 |
67,720 |
13,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Kraft Heinz Company (The) |
A14TU4 |
35,890 |
08.05. / 23:13 |
+0,080 |
+0,22% |
35,900 |
36,070 |
35,890 |
34,00 |
|
|
Micron Technology |
869020 |
119,320 |
08.05. / 23:29 |
+0,110 |
+0,09% |
118,650 |
118,760 |
119,320 |
6.997,00 |
|
|
Fortinet |
A0YEFE |
59,630 |
08.05. / 23:30 |
+0,200 |
+0,34% |
59,110 |
59,990 |
59,630 |
37,00 |
|
|
Workday |
A1J39P |
249,630 |
08.05. / 22:52 |
+0,200 |
+0,08% |
222,100 |
282,800 |
249,630 |
1,48 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,520 |
08.05. / 23:22 |
+0,220 |
+0,30% |
72,420 |
72,690 |
73,520 |
1,67 Mio. |
|
|
CSX Corp |
865857 |
34,220 |
08.05. / 23:26 |
+0,240 |
+0,71% |
33,880 |
34,630 |
34,220 |
310,00 |
|
|
Apple |
865985 |
182,740 |
08.05. / 23:30 |
+0,340 |
+0,19% |
182,180 |
182,260 |
182,740 |
18.617,00 |
|
|
Fastenal Company |
887891 |
66,780 |
08.05. / 23:23 |
+0,370 |
+0,56% |
65,740 |
70,700 |
66,780 |
3,95 Mio. |
|
|
QUALCOMM |
883121 |
180,550 |
08.05. / 23:26 |
+0,400 |
+0,22% |
179,110 |
179,550 |
180,550 |
4.607,00 |
|
|
PACCAR |
861114 |
107,050 |
08.05. / 23:28 |
+0,450 |
+0,42% |
104,000 |
112,500 |
107,050 |
20,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
39,050 |
08.05. / 23:29 |
+0,560 |
+1,45% |
39,040 |
39,380 |
39,050 |
289,00 |
|
|
T-Mobile US |
A1T7LU |
162,830 |
08.05. / 22:08 |
+0,640 |
+0,39% |
162,000 |
164,340 |
162,830 |
5,00 |
|
|
AstraZeneca PLC |
886715 |
76,970 |
08.05. / 23:29 |
+0,650 |
+0,85% |
76,830 |
76,890 |
76,970 |
2.669,00 |
|
|
American Electric Power Compan |
850222 |
90,580 |
08.05. / 22:28 |
+0,710 |
+0,79% |
87,980 |
91,050 |
90,580 |
174,00 |
|
|
Cisco Systems |
878841 |
48,000 |
08.05. / 23:30 |
+0,720 |
+1,52% |
48,010 |
48,090 |
48,000 |
1.284,00 |
|
|
Roper Technologies |
883563 |
521,050 |
08.05. / 23:15 |
+0,790 |
+0,15% |
510,000 |
554,000 |
521,050 |
463.200,00 |
|
|
Biogen |
789617 |
219,720 |
08.05. / 23:12 |
+0,800 |
+0,37% |
218,130 |
220,110 |
219,720 |
758.528,00 |
|
|
Moderna |
A2N9D9 |
121,890 |
08.05. / 23:10 |
+0,820 |
+0,68% |
122,400 |
123,500 |
121,890 |
2.935,00 |
|
|
Synopsys |
883703 |
550,490 |
08.05. / 23:18 |
+0,880 |
+0,16% |
538,560 |
579,000 |
550,490 |
46,00 |
|
|
Starbucks Corp |
884437 |
73,500 |
08.05. / 23:31 |
+1,000 |
+1,38% |
73,440 |
73,740 |
73,500 |
11.161,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
132,760 |
08.05. / 22:02 |
+1,180 |
+0,90% |
114,610 |
146,760 |
132,760 |
1,61 Mio. |
|
|
Honeywell International |
870153 |
198,050 |
08.05. / 23:30 |
+1,200 |
+0,61% |
197,300 |
198,880 |
198,050 |
7,00 |
|
|
Microsoft Corp |
870747 |
410,540 |
08.05. / 23:31 |
+1,200 |
+0,29% |
409,740 |
409,990 |
410,540 |
6.556,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
313,760 |
08.05. / 23:23 |
+1,210 |
+0,39% |
309,510 |
315,230 |
313,760 |
198,00 |
|
|
Texas Instruments |
852654 |
183,950 |
08.05. / 23:28 |
+1,280 |
+0,70% |
180,780 |
185,000 |
183,950 |
9,00 |
|
|
Analog Devices |
862485 |
204,860 |
08.05. / 22:29 |
+1,290 |
+0,63% |
200,570 |
207,320 |
204,860 |
58,00 |
|
|
PDD Holdings |
A2JRK6 |
139,160 |
08.05. / 23:30 |
+1,510 |
+1,10% |
140,300 |
140,380 |
139,160 |
34.054,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
260,210 |
08.05. / 22:27 |
+1,560 |
+0,60% |
213,000 |
272,400 |
260,210 |
1,64 Mio. |
|
|
ANSYS |
901492 |
326,960 |
08.05. / 22:53 |
+1,920 |
+0,59% |
318,000 |
354,930 |
326,960 |
180.229,00 |
|
|
KLA Corp |
865884 |
717,150 |
08.05. / 22:55 |
+2,770 |
+0,39% |
704,680 |
729,000 |
717,150 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
911,470 |
08.05. / 22:40 |
+3,250 |
+0,36% |
906,770 |
907,450 |
911,470 |
1.332,00 |
|
|
IDEXX Laboratories |
888210 |
487,070 |
08.05. / 23:23 |
+3,390 |
+0,70% |
480,000 |
504,000 |
487,070 |
604.652,00 |
|
|
Netflix |
552484 |
609,470 |
08.05. / 23:20 |
+3,470 |
+0,57% |
608,050 |
609,580 |
609,470 |
812,00 |
|
|
Meta Platforms |
A1JWVX |
472,600 |
08.05. / 23:30 |
+4,360 |
+0,93% |
469,850 |
470,220 |
472,600 |
9.362,00 |
|
|
Charter Communications |
A2AJX9 |
272,780 |
08.05. / 22:28 |
+4,780 |
+1,78% |
268,010 |
285,980 |
272,780 |
102,00 |
|
|
Datadog |
A2PSFR |
117,280 |
08.05. / 23:26 |
+4,880 |
+4,34% |
117,120 |
117,740 |
117,280 |
788,00 |
|
|
Amgen |
867900 |
307,310 |
08.05. / 23:03 |
+7,010 |
+2,33% |
306,000 |
309,090 |
307,310 |
101,00 |
|
|
Constellation Energy Corp |
A3DCXB |
208,000 |
08.05. / 23:24 |
+7,440 |
+3,71% |
208,000 |
218,000 |
208,000 |
1.766,00 |
|
|
Vertex Pharmaceuticals |
882807 |
418,820 |
08.05. / 23:20 |
+8,580 |
+2,09% |
415,000 |
442,000 |
418,820 |
1,00 |
|
|
Broadcom |
A2JG9Z |
1.325,370 |
08.05. / 23:27 |
+22,260 |
+1,71% |
1.299,650 |
1.330,000 |
1.325,370 |
89,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.716,780 |
08.05. / 23:22 |
+28,090 |
+1,66% |
1.608,000 |
1.750,000 |
1.716,780 |
2,00 |
|
|
Booking Holdings |
A2JEXP |
3.660,000 |
08.05. / 23:18 |
+54,590 |
+1,51% |
3.362,500 |
3.900,000 |
3.660,000 |
273.358,00 |
|