| 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 |
|
|
ON Semiconductor Corp |
930124 |
74,740 |
15.05. / 23:21 |
+1,750 |
+2,40% |
73,000 |
74,400 |
74,740 |
3.270,00 |
|
|
Illumina |
927079 |
115,010 |
15.05. / 22:40 |
-0,570 |
-0,49% |
114,530 |
115,490 |
115,010 |
124,00 |
|
|
Old Dominion Freight Line |
923655 |
183,920 |
15.05. / 23:23 |
+1,980 |
+1,09% |
180,010 |
197,500 |
183,920 |
2,41 Mio. |
|
|
CoStar Group |
922134 |
88,480 |
15.05. / 23:04 |
+0,700 |
+0,80% |
86,840 |
91,370 |
88,480 |
10,00 |
|
|
NVIDIA Corp |
918422 |
946,300 |
15.05. / 23:31 |
+32,740 |
+3,58% |
951,750 |
951,800 |
946,300 |
208.217,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,860 |
15.05. / 23:04 |
+1,080 |
+1,59% |
68,830 |
69,720 |
68,860 |
75,00 |
|
|
Take-Two Interactive Software |
914508 |
148,080 |
15.05. / 22:59 |
+3,120 |
+2,15% |
146,000 |
148,200 |
148,080 |
642,00 |
|
|
Marriott International |
913070 |
236,000 |
15.05. / 22:10 |
+0,130 |
+0,06% |
235,010 |
236,790 |
236,000 |
8,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
185,990 |
15.05. / 23:30 |
-1,080 |
-0,58% |
186,270 |
186,440 |
185,990 |
105.695,00 |
|
|
ANSYS |
901492 |
329,880 |
15.05. / 23:19 |
+4,020 |
+1,23% |
319,990 |
331,610 |
329,880 |
4,00 |
|
|
Copart |
893807 |
55,310 |
15.05. / 23:15 |
+0,910 |
+1,67% |
54,500 |
56,990 |
55,310 |
347,00 |
|
|
Costco Wholesale Corp |
888351 |
787,040 |
15.05. / 23:20 |
+9,140 |
+1,17% |
790,010 |
793,900 |
787,040 |
3.523,00 |
|
|
IDEXX Laboratories |
888210 |
548,530 |
15.05. / 23:06 |
+27,420 |
+5,26% |
480,000 |
549,910 |
548,530 |
10,00 |
|
|
Intuitive Surgical |
888024 |
399,390 |
15.05. / 23:21 |
+15,200 |
+3,96% |
391,620 |
400,000 |
399,390 |
215,00 |
|
|
Fastenal Company |
887891 |
66,980 |
15.05. / 23:04 |
-0,250 |
-0,37% |
65,650 |
67,990 |
66,980 |
1,00 |
|
|
AstraZeneca PLC |
886715 |
76,970 |
15.05. / 23:27 |
-0,070 |
-0,09% |
76,980 |
77,030 |
76,970 |
12.250,00 |
|
|
Microchip Technology |
886105 |
95,360 |
15.05. / 22:57 |
+1,500 |
+1,60% |
95,000 |
96,180 |
95,360 |
542,00 |
|
|
Intuit |
886053 |
655,130 |
15.05. / 23:21 |
+19,710 |
+3,10% |
625,110 |
662,000 |
655,130 |
29,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Gilead Sciences |
885823 |
67,010 |
15.05. / 23:29 |
-0,640 |
-0,95% |
67,110 |
67,260 |
67,010 |
239,00 |
|
|
Starbucks Corp |
884437 |
75,700 |
15.05. / 23:30 |
+0,070 |
+0,09% |
75,370 |
75,400 |
75,700 |
15.553,00 |
|
|
Synopsys |
883703 |
580,200 |
15.05. / 23:19 |
+20,570 |
+3,68% |
580,250 |
584,440 |
580,200 |
85,00 |
|
|
Roper Technologies |
883563 |
531,440 |
15.05. / 23:05 |
+10,610 |
+2,04% |
510,000 |
553,990 |
531,440 |
626.564,00 |
|
|
QUALCOMM |
883121 |
194,610 |
15.05. / 23:31 |
+5,640 |
+2,98% |
194,400 |
194,700 |
194,610 |
4.610,00 |
|
|
Vertex Pharmaceuticals |
882807 |
437,490 |
15.05. / 23:06 |
+8,900 |
+2,08% |
421,760 |
437,000 |
437,490 |
68,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,210 |
15.05. / 22:09 |
-6,430 |
-0,65% |
965,000 |
980,200 |
978,210 |
593.508,00 |
|
|
Cintas Corp |
880205 |
692,400 |
15.05. / 22:09 |
+4,700 |
+0,68% |
670,590 |
835,000 |
692,400 |
291.455,00 |
|
|
Cisco Systems |
878841 |
49,670 |
15.05. / 23:31 |
+0,720 |
+1,47% |
51,150 |
51,250 |
49,670 |
120.302,00 |
|
|
Electronic Arts |
878372 |
127,620 |
15.05. / 22:59 |
+1,030 |
+0,81% |
127,260 |
128,310 |
127,620 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
293,100 |
15.05. / 23:16 |
+9,770 |
+3,45% |
293,110 |
294,920 |
293,100 |
155,00 |
|
|
Adobe |
871981 |
485,350 |
15.05. / 23:30 |
+9,400 |
+1,97% |
487,020 |
488,610 |
485,350 |
1.613,00 |
|
|
Microsoft Corp |
870747 |
423,080 |
15.05. / 23:31 |
+6,520 |
+1,57% |
423,200 |
423,350 |
423,080 |
27.231,00 |
|
|
Honeywell International |
870153 |
205,060 |
15.05. / 23:04 |
+1,850 |
+0,91% |
203,170 |
205,060 |
205,060 |
384,00 |
|
|
Ross Stores |
870053 |
133,000 |
15.05. / 23:04 |
+0,140 |
+0,11% |
130,010 |
136,000 |
133,000 |
1,96 Mio. |
|
|
Autodesk |
869964 |
220,240 |
15.05. / 23:15 |
+4,410 |
+2,04% |
219,010 |
223,490 |
220,240 |
47,00 |
|
|
Lam Research Corp |
869686 |
947,750 |
15.05. / 23:03 |
+35,210 |
+3,86% |
921,680 |
955,200 |
947,750 |
103,00 |
|
|
Micron Technology |
869020 |
127,810 |
15.05. / 23:26 |
+3,000 |
+2,40% |
128,140 |
128,240 |
127,810 |
20.045,00 |
|
|
Paychex |
868284 |
124,370 |
15.05. / 23:04 |
+0,660 |
+0,53% |
119,000 |
127,920 |
124,370 |
1,27 Mio. |
|
|
Amgen |
867900 |
319,040 |
15.05. / 23:28 |
+7,630 |
+2,45% |
316,230 |
320,200 |
319,040 |
1.037,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
189,720 |
15.05. / 23:30 |
+2,290 |
+1,22% |
190,070 |
190,170 |
189,720 |
125.244,00 |
|
|
KLA Corp |
865884 |
759,720 |
15.05. / 23:28 |
+29,800 |
+4,08% |
750,170 |
769,990 |
759,720 |
73,00 |
|
|
CSX Corp |
865857 |
33,840 |
15.05. / 23:05 |
-0,090 |
-0,27% |
33,700 |
33,880 |
33,840 |
12,00 |
|
|
Applied Materials |
865177 |
217,490 |
15.05. / 23:30 |
+7,670 |
+3,66% |
218,100 |
218,560 |
217,490 |
12.027,00 |
|
|
Advanced Micro Devices |
863186 |
159,670 |
15.05. / 23:31 |
+6,510 |
+4,25% |
161,860 |
161,950 |
159,670 |
195.754,00 |
|
|
Analog Devices |
862485 |
215,750 |
15.05. / 23:20 |
+3,810 |
+1,80% |
211,410 |
219,890 |
215,750 |
70,00 |
|
|
PACCAR |
861114 |
108,080 |
15.05. / 23:04 |
-0,040 |
-0,04% |
104,000 |
110,100 |
108,080 |
2,14 Mio. |
|
|
Intel Corp |
855681 |
31,270 |
15.05. / 23:31 |
+0,220 |
+0,71% |
31,580 |
31,590 |
31,270 |
224.951,00 |
|
|
Xcel Energy |
855009 |
55,790 |
15.05. / 23:04 |
+0,230 |
+0,41% |
54,500 |
56,980 |
55,790 |
2,28 Mio. |
|
|
Texas Instruments |
852654 |
195,530 |
15.05. / 23:20 |
+4,400 |
+2,30% |
193,490 |
194,320 |
195,530 |
3.596,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
38,730 |
15.05. / 22:23 |
+0,330 |
+0,86% |
38,360 |
38,920 |
38,730 |
29,00 |
|
|
PepsiCo |
851995 |
179,460 |
15.05. / 23:04 |
-0,410 |
-0,23% |
179,280 |
179,970 |
179,460 |
227,00 |
|
|
Automatic Data Processing |
850347 |
246,620 |
15.05. / 23:29 |
+1,120 |
+0,46% |
246,590 |
249,500 |
246,620 |
4,00 |
|
|
American Electric Power Compan |
850222 |
91,970 |
15.05. / 22:55 |
+1,180 |
+1,30% |
91,550 |
92,490 |
91,970 |
25,00 |
|
|
Biogen |
789617 |
235,320 |
15.05. / 23:14 |
+8,440 |
+3,72% |
235,300 |
236,420 |
235,320 |
117,00 |
|
|
Netflix |
552484 |
613,520 |
15.05. / 23:30 |
-0,140 |
-0,02% |
615,360 |
616,000 |
613,520 |
7.184,00 |
|
|
Comcast Corp |
157484 |
39,250 |
15.05. / 23:29 |
-0,450 |
-1,13% |
39,200 |
39,490 |
39,250 |
371,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,210 |
15.05. / 23:30 |
+0,130 |
+0,07% |
177,000 |
187,980 |
184,210 |
85,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
15.05. / 23:29 |
-0,360 |
-4,21% |
8,200 |
8,260 |
8,200 |
9.686,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,310 |
15.05. / 23:30 |
+5,570 |
+2,56% |
224,500 |
224,640 |
223,310 |
2.556,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
81,910 |
15.05. / 23:04 |
+1,390 |
+1,73% |
80,810 |
82,000 |
81,910 |
87,00 |
|
|
Marvell Technology |
A3CNLD |
70,150 |
15.05. / 23:29 |
+2,130 |
+3,13% |
70,400 |
70,690 |
70,150 |
4.975,00 |
|
|
GlobalFoundries |
A3C6AF |
54,470 |
15.05. / 23:04 |
+0,080 |
+0,15% |
54,300 |
54,660 |
54,470 |
421,00 |
|
|
DoorDash |
A2QHEA |
116,280 |
15.05. / 23:01 |
+1,600 |
+1,40% |
115,000 |
116,500 |
116,280 |
53,00 |
|
|
Airbnb |
A2QG35 |
145,800 |
15.05. / 23:17 |
-0,900 |
-0,61% |
145,500 |
145,750 |
145,800 |
2.554,00 |
|
|
Datadog |
A2PSFR |
118,470 |
15.05. / 23:29 |
+1,720 |
+1,47% |
118,310 |
119,000 |
118,470 |
402,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,120 |
15.05. / 23:28 |
+13,570 |
+4,12% |
342,500 |
343,800 |
343,120 |
4.142,00 |
|
|
Moderna |
A2N9D9 |
129,060 |
15.05. / 23:29 |
+0,740 |
+0,58% |
129,240 |
129,680 |
129,060 |
3.957,00 |
|
|
PDD Holdings |
A2JRK6 |
141,300 |
15.05. / 23:29 |
+2,610 |
+1,88% |
141,900 |
142,000 |
141,300 |
101.351,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
15.05. / 23:04 |
-0,360 |
-1,05% |
33,510 |
34,110 |
33,810 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.436,170 |
15.05. / 23:29 |
+56,140 |
+4,07% |
1.433,000 |
1.441,560 |
1.436,170 |
877,00 |
|
|
Zscaler |
A2JF28 |
181,130 |
15.05. / 23:19 |
+4,310 |
+2,44% |
182,210 |
184,390 |
181,130 |
1.642,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,530 |
15.05. / 22:57 |
+19,680 |
+0,52% |
3.700,000 |
3.815,000 |
3.792,530 |
22,00 |
|
|
MongoDB |
A2DYB1 |
376,490 |
15.05. / 23:18 |
+17,220 |
+4,79% |
374,000 |
381,370 |
376,490 |
353,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,930 |
15.05. / 23:04 |
+0,300 |
+0,92% |
32,510 |
32,900 |
32,930 |
465,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,250 |
15.05. / 23:27 |
+4,070 |
+4,72% |
91,250 |
91,400 |
90,250 |
6.667,00 |
|
|
Charter Communications |
A2AJX9 |
271,770 |
15.05. / 22:38 |
-6,360 |
-2,29% |
271,770 |
273,580 |
271,770 |
325,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,130 |
15.05. / 23:04 |
+0,320 |
+0,43% |
75,110 |
75,280 |
75,130 |
920.775,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,040 |
15.05. / 23:29 |
-0,130 |
-4,10% |
3,060 |
3,070 |
3,040 |
9.922,00 |
|
|
CDW Corp |
A1W0KL |
223,440 |
15.05. / 22:11 |
+1,860 |
+0,84% |
210,250 |
229,990 |
223,440 |
648.908,00 |
|
| 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% |
161,550 |
162,680 |
162,680 |
180,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
312,320 |
15.05. / 23:29 |
+10,780 |
+3,57% |
316,100 |
316,750 |
312,320 |
3.967,00 |
|
|
Meta Platforms |
A1JWVX |
481,540 |
15.05. / 23:30 |
+9,690 |
+2,05% |
479,150 |
479,470 |
481,540 |
41.782,00 |
|
|
ASML Holding NV |
A1J85V |
937,420 |
15.05. / 23:30 |
+22,390 |
+2,45% |
936,680 |
937,280 |
937,420 |
2.405,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,740 |
15.05. / 23:04 |
-1,310 |
-0,66% |
195,010 |
196,990 |
196,740 |
60,00 |
|
|
Mondelez International |
A1J4U0 |
71,330 |
15.05. / 23:17 |
-0,600 |
-0,83% |
71,130 |
71,840 |
71,330 |
35,00 |
|
|
Workday |
A1J39P |
251,310 |
15.05. / 23:20 |
+4,430 |
+1,79% |
249,610 |
250,890 |
251,310 |
2.088,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,380 |
15.05. / 22:02 |
+3,610 |
+0,36% |
990,000 |
1.050,000 |
1.010,380 |
355.286,00 |
|
|
Tesla |
A1CX3T |
173,990 |
15.05. / 23:31 |
-3,560 |
-2,01% |
174,200 |
174,290 |
173,990 |
165.722,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,000 |
15.05. / 23:04 |
+4,340 |
+1,62% |
268,140 |
281,520 |
272,000 |
253,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,880 |
15.05. / 23:29 |
+1,950 |
+1,13% |
173,990 |
174,100 |
173,880 |
35.381,00 |
|
|
Alphabet |
A14Y6F |
172,510 |
15.05. / 23:30 |
+2,170 |
+1,27% |
172,690 |
172,790 |
172,510 |
38.732,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,240 |
15.05. / 23:04 |
-0,240 |
-0,44% |
54,180 |
55,050 |
54,240 |
162,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
15.05. / 23:29 |
-0,340 |
-0,94% |
35,910 |
36,000 |
35,850 |
473,00 |
|
|
PayPal Holdings |
A14R7U |
63,900 |
15.05. / 23:30 |
-0,680 |
-1,05% |
64,060 |
64,150 |
63,900 |
21.761,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
15.05. / 23:29 |
-0,460 |
-2,51% |
17,980 |
18,050 |
17,890 |
3.888,00 |
|
|
Fortinet |
A0YEFE |
60,730 |
15.05. / 23:29 |
+0,530 |
+0,88% |
60,860 |
61,100 |
60,730 |
801,00 |
|
|
Verisk Analytics |
A0YA2M |
247,840 |
15.05. / 23:04 |
+0,910 |
+0,37% |
206,450 |
280,000 |
247,840 |
20,00 |
|
|
Dollar Tree |
A0NFQC |
118,800 |
15.05. / 23:02 |
-0,080 |
-0,07% |
119,500 |
121,000 |
118,800 |
138,00 |
|
|
MercadoLibre |
A0MYNP |
1.718,500 |
15.05. / 23:10 |
+34,590 |
+2,05% |
1.692,510 |
1.739,900 |
1.718,500 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
lululemon athletica |
A0MXBY |
346,850 |
15.05. / 23:31 |
-5,500 |
-1,56% |
346,810 |
348,000 |
346,850 |
374,00 |
|
|
DexCom |
A0D9T1 |
129,710 |
15.05. / 23:04 |
+3,740 |
+2,97% |
129,000 |
130,420 |
129,710 |
57,00 |
|