| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.322,77 |
14.05. |
+124,16 |
+0,68% |
- |
- |
18.322,77 |
0,00 |
|
|
CSX Corp |
865857 |
33,930 |
14.05. / 22:58 |
-0,590 |
-1,71% |
34,010 |
34,290 |
33,930 |
1.265,00 |
|
|
Airbnb |
A2QG35 |
146,700 |
14.05. / 23:27 |
-2,430 |
-1,63% |
147,450 |
148,140 |
146,700 |
10.686,00 |
|
|
DoorDash |
A2QHEA |
114,680 |
14.05. / 23:22 |
-1,830 |
-1,57% |
115,260 |
116,500 |
114,680 |
1.354,00 |
|
|
Trade Desk (The) |
A2ARCV |
86,180 |
14.05. / 23:30 |
-1,350 |
-1,54% |
87,200 |
87,980 |
86,180 |
5.979,00 |
|
|
Adobe |
871981 |
475,950 |
14.05. / 23:30 |
-7,160 |
-1,48% |
478,550 |
482,500 |
475,950 |
11.607,00 |
|
|
Marvell Technology |
A3CNLD |
68,020 |
14.05. / 23:24 |
-1,000 |
-1,45% |
69,000 |
69,120 |
68,020 |
18.754,00 |
|
|
Diamondback Energy |
A1J6Y4 |
198,050 |
14.05. / 23:26 |
-2,720 |
-1,35% |
196,000 |
199,470 |
198,050 |
28,00 |
|
|
PDD Holdings |
A2JRK6 |
138,690 |
14.05. / 23:00 |
-1,830 |
-1,30% |
140,610 |
140,690 |
138,690 |
50.173,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
116,750 |
14.05. / 23:25 |
-1,510 |
-1,28% |
119,100 |
119,690 |
116,750 |
19.398,00 |
|
|
Dollar Tree |
A0NFQC |
118,880 |
14.05. / 23:25 |
-1,320 |
-1,10% |
118,610 |
120,500 |
118,880 |
1.096,00 |
|
|
Automatic Data Processing |
850347 |
245,500 |
14.05. / 23:25 |
-2,300 |
-0,93% |
242,010 |
249,500 |
245,500 |
44,00 |
|
|
CoStar Group |
922134 |
87,780 |
14.05. / 22:02 |
-0,800 |
-0,90% |
88,140 |
91,370 |
87,780 |
200,00 |
|
|
Paychex |
868284 |
123,710 |
14.05. / 23:25 |
-1,060 |
-0,85% |
119,000 |
124,500 |
123,710 |
70,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
36,190 |
14.05. / 23:23 |
-0,300 |
-0,82% |
36,150 |
36,230 |
36,190 |
2.830,00 |
|
|
American Electric Power Compan |
850222 |
90,790 |
14.05. / 23:26 |
-0,730 |
-0,80% |
90,450 |
91,450 |
90,790 |
414,00 |
|
|
Starbucks Corp |
884437 |
75,630 |
14.05. / 23:29 |
-0,550 |
-0,72% |
76,000 |
76,070 |
75,630 |
57.276,00 |
|
|
ANSYS |
901492 |
325,860 |
14.05. / 23:23 |
-2,340 |
-0,71% |
319,990 |
335,870 |
325,860 |
6,00 |
|
|
Marriott International |
913070 |
235,870 |
14.05. / 23:09 |
-1,630 |
-0,69% |
236,550 |
239,820 |
235,870 |
603,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
80,520 |
14.05. / 23:14 |
-0,510 |
-0,63% |
80,680 |
81,180 |
80,520 |
649,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.006,770 |
14.05. / 22:02 |
-5,980 |
-0,59% |
990,000 |
1.050,000 |
1.006,770 |
4,00 |
|
|
T-Mobile US |
A1T7LU |
162,410 |
14.05. / 23:23 |
-0,940 |
-0,58% |
162,400 |
162,470 |
162,410 |
2.165,00 |
|
|
PepsiCo |
851995 |
179,870 |
14.05. / 23:25 |
-1,030 |
-0,57% |
179,370 |
179,870 |
179,870 |
766,00 |
|
|
Ross Stores |
870053 |
132,860 |
14.05. / 22:13 |
-0,740 |
-0,55% |
132,740 |
134,000 |
132,860 |
71,00 |
|
|
AstraZeneca PLC |
886715 |
77,040 |
14.05. / 23:27 |
-0,390 |
-0,50% |
77,090 |
77,170 |
77,040 |
98.936,00 |
|
|
Xcel Energy |
855009 |
55,560 |
14.05. / 23:25 |
-0,270 |
-0,48% |
55,270 |
56,900 |
55,560 |
82,00 |
|
|
Netflix |
552484 |
613,660 |
14.05. / 23:27 |
-2,930 |
-0,48% |
615,130 |
617,000 |
613,660 |
6.590,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,480 |
14.05. / 22:26 |
-0,240 |
-0,44% |
54,000 |
54,490 |
54,480 |
117,00 |
|
|
Cadence Design Systems |
873567 |
283,330 |
14.05. / 23:17 |
-1,130 |
-0,40% |
283,580 |
289,000 |
283,330 |
924,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
215,830 |
14.05. / 22:13 |
-0,820 |
-0,38% |
213,610 |
220,000 |
215,830 |
827,00 |
|
|
Cintas Corp |
880205 |
687,700 |
14.05. / 23:25 |
-2,410 |
-0,35% |
648,650 |
999,000 |
687,700 |
14,00 |
|
|
Copart |
893807 |
54,400 |
14.05. / 23:25 |
-0,190 |
-0,35% |
53,320 |
55,000 |
54,400 |
601,00 |
|
|
Vertex Pharmaceuticals |
882807 |
428,590 |
14.05. / 23:06 |
-1,340 |
-0,31% |
421,760 |
433,010 |
428,590 |
207,00 |
|
|
Honeywell International |
870153 |
203,210 |
14.05. / 23:27 |
-0,590 |
-0,29% |
202,730 |
203,890 |
203,210 |
587,00 |
|
|
ASML Holding NV |
A1J85V |
915,030 |
14.05. / 22:42 |
-2,210 |
-0,24% |
917,970 |
920,430 |
915,030 |
4.481,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,540 |
14.05. / 23:22 |
-0,710 |
-0,23% |
304,000 |
305,000 |
301,540 |
13.607,00 |
|
|
CDW Corp |
A1W0KL |
221,580 |
14.05. / 22:02 |
-0,470 |
-0,21% |
219,510 |
230,000 |
221,580 |
605.758,00 |
|
|
Fastenal Company |
887891 |
67,230 |
14.05. / 23:25 |
-0,130 |
-0,19% |
66,250 |
67,970 |
67,230 |
166,00 |
|
|
Roper Technologies |
883563 |
520,830 |
14.05. / 23:02 |
-0,930 |
-0,18% |
510,000 |
554,000 |
520,830 |
56,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
67,780 |
14.05. / 23:26 |
-0,090 |
-0,13% |
66,410 |
69,000 |
67,780 |
34,00 |
|
|
Workday |
A1J39P |
246,880 |
14.05. / 23:25 |
-0,200 |
-0,08% |
244,550 |
249,000 |
246,880 |
806,00 |
|
|
Old Dominion Freight Line |
923655 |
181,940 |
14.05. / 22:02 |
-0,080 |
-0,04% |
180,510 |
191,000 |
181,940 |
52,00 |
|
|
Comcast Corp |
157484 |
39,700 |
14.05. / 23:29 |
±0,000 |
±0,00% |
39,740 |
39,890 |
39,700 |
27.992,00 |
|
|
Electronic Arts |
878372 |
126,590 |
14.05. / 22:02 |
+0,010 |
+0,01% |
126,290 |
126,880 |
126,590 |
1.212,00 |
|
|
MongoDB |
A2DYB1 |
359,270 |
14.05. / 23:30 |
+0,030 |
+0,01% |
362,000 |
365,740 |
359,270 |
3.316,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,170 |
14.05. / 22:31 |
+0,050 |
+0,15% |
33,740 |
34,310 |
34,170 |
2,00 |
|
|
Gilead Sciences |
885823 |
67,650 |
14.05. / 23:14 |
+0,110 |
+0,16% |
67,580 |
67,700 |
67,650 |
1.061,00 |
|
|
Mondelez International |
A1J4U0 |
71,930 |
14.05. / 23:25 |
+0,170 |
+0,24% |
71,560 |
72,120 |
71,930 |
184,00 |
|
|
Verisk Analytics |
A0YA2M |
246,930 |
14.05. / 23:30 |
+0,590 |
+0,24% |
222,710 |
260,000 |
246,930 |
56,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
187,070 |
14.05. / 23:30 |
+0,500 |
+0,27% |
187,600 |
187,680 |
187,070 |
345.650,00 |
|
|
Costco Wholesale Corp |
888351 |
777,900 |
14.05. / 23:28 |
+2,750 |
+0,35% |
776,100 |
779,500 |
777,900 |
26.760,00 |
|
|
MercadoLibre |
A0MYNP |
1.683,910 |
14.05. / 22:22 |
+6,570 |
+0,39% |
1.687,000 |
1.715,000 |
1.683,910 |
693,00 |
|
|
Synopsys |
883703 |
559,630 |
14.05. / 23:23 |
+2,240 |
+0,40% |
559,660 |
569,900 |
559,630 |
561,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,810 |
14.05. / 23:02 |
+0,350 |
+0,47% |
74,680 |
75,030 |
74,810 |
321,00 |
|
|
Cisco Systems |
878841 |
48,950 |
14.05. / 23:29 |
+0,270 |
+0,55% |
49,150 |
49,200 |
48,950 |
65.569,00 |
|
|
Alphabet |
A14Y6H |
171,930 |
14.05. / 23:31 |
+1,030 |
+0,60% |
172,840 |
172,930 |
171,930 |
117.870,00 |
|
|
Apple |
865985 |
187,430 |
14.05. / 23:30 |
+1,150 |
+0,62% |
187,900 |
187,980 |
187,430 |
1,04 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,630 |
14.05. / 22:02 |
+0,220 |
+0,68% |
32,400 |
32,680 |
32,630 |
393,00 |
|
|
Biogen |
789617 |
226,880 |
14.05. / 22:46 |
+1,540 |
+0,68% |
227,260 |
228,900 |
226,880 |
1.550,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
184,080 |
14.05. / 23:25 |
+1,250 |
+0,68% |
180,000 |
187,990 |
184,080 |
115,00 |
|
|
Microsoft Corp |
870747 |
416,560 |
14.05. / 23:31 |
+2,840 |
+0,69% |
417,690 |
418,000 |
416,560 |
97.092,00 |
|
|
Take-Two Interactive Software |
914508 |
144,960 |
14.05. / 22:26 |
+1,010 |
+0,70% |
142,190 |
146,590 |
144,960 |
1.082,00 |
|
|
Exelon Corp |
852011 |
38,400 |
14.05. / 23:25 |
+0,270 |
+0,71% |
38,460 |
38,550 |
38,400 |
1.091,00 |
|
|
Alphabet |
A14Y6F |
170,340 |
14.05. / 23:31 |
+1,200 |
+0,71% |
171,370 |
171,440 |
170,340 |
217.503,00 |
|
|
Booking Holdings |
A2JEXP |
3.772,850 |
14.05. / 22:44 |
+27,850 |
+0,74% |
3.775,000 |
3.813,000 |
3.772,850 |
444,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
984,640 |
14.05. / 22:02 |
+7,680 |
+0,79% |
969,800 |
990,000 |
984,640 |
131,00 |
|
|
DexCom |
A0D9T1 |
125,970 |
14.05. / 22:32 |
+1,020 |
+0,82% |
124,000 |
126,900 |
125,970 |
807,00 |
|
|
Meta Platforms |
A1JWVX |
471,850 |
14.05. / 23:29 |
+3,840 |
+0,82% |
474,090 |
474,290 |
471,850 |
77.561,00 |
|
|
Intuitive Surgical |
888024 |
384,190 |
14.05. / 23:20 |
+3,310 |
+0,87% |
380,010 |
387,000 |
384,190 |
329,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
72,990 |
14.05. / 23:29 |
+0,660 |
+0,91% |
73,590 |
74,450 |
72,990 |
2.521,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,170 |
14.05. / 23:31 |
+0,030 |
+0,96% |
3,160 |
3,170 |
3,170 |
22.898,00 |
|
|
Fortinet |
A0YEFE |
60,200 |
14.05. / 23:29 |
+0,570 |
+0,96% |
60,450 |
60,900 |
60,200 |
9.313,00 |
|
|
Amgen |
867900 |
311,410 |
14.05. / 22:55 |
+2,960 |
+0,96% |
311,250 |
312,220 |
311,410 |
409,00 |
|
|
Lam Research Corp |
869686 |
912,540 |
14.05. / 23:25 |
+8,750 |
+0,97% |
911,010 |
924,400 |
912,540 |
1.208,00 |
|
|
PayPal Holdings |
A14R7U |
64,580 |
14.05. / 23:29 |
+0,630 |
+0,99% |
65,120 |
65,200 |
64,580 |
66.999,00 |
|
|
Zscaler |
A2JF28 |
176,820 |
14.05. / 23:11 |
+1,820 |
+1,04% |
179,060 |
179,480 |
176,820 |
3.094,00 |
|
|
NVIDIA Corp |
918422 |
913,560 |
14.05. / 23:31 |
+9,570 |
+1,06% |
923,140 |
923,500 |
913,560 |
723.243,00 |
|
|
PACCAR |
861114 |
108,120 |
14.05. / 23:30 |
+1,270 |
+1,19% |
104,000 |
109,790 |
108,120 |
348,00 |
|
|
Charter Communications |
A2AJX9 |
278,130 |
14.05. / 22:35 |
+3,480 |
+1,27% |
267,690 |
285,200 |
278,130 |
354,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Walgreens Boots Alliance |
A12HJF |
18,350 |
14.05. / 23:29 |
+0,230 |
+1,27% |
18,400 |
18,480 |
18,350 |
11.838,00 |
|
|
Intuit |
886053 |
635,420 |
14.05. / 23:27 |
+8,230 |
+1,31% |
634,990 |
638,090 |
635,420 |
1.176,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
267,660 |
14.05. / 23:03 |
+3,730 |
+1,41% |
263,600 |
272,000 |
267,660 |
846,00 |
|
|
Microchip Technology |
886105 |
93,860 |
14.05. / 22:21 |
+1,320 |
+1,43% |
94,330 |
95,000 |
93,860 |
1.021,00 |
|
|
Micron Technology |
869020 |
124,810 |
14.05. / 23:31 |
+1,810 |
+1,47% |
126,400 |
126,500 |
124,810 |
98.520,00 |
|
|
lululemon athletica |
A0MXBY |
352,350 |
14.05. / 23:28 |
+5,190 |
+1,49% |
352,490 |
354,920 |
352,350 |
1.932,00 |
|
|
Applied Materials |
865177 |
209,820 |
14.05. / 23:31 |
+3,190 |
+1,54% |
211,480 |
212,700 |
209,820 |
9.060,00 |
|
|
Analog Devices |
862485 |
211,940 |
14.05. / 22:49 |
+3,560 |
+1,71% |
212,300 |
216,060 |
211,940 |
1.126,00 |
|
|
Advanced Micro Devices |
863186 |
153,160 |
14.05. / 23:31 |
+2,600 |
+1,73% |
155,120 |
155,280 |
153,160 |
248.438,00 |
|
|
Texas Instruments |
852654 |
191,130 |
14.05. / 22:49 |
+3,310 |
+1,76% |
192,600 |
193,130 |
191,130 |
3.953,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intel Corp |
855681 |
31,050 |
14.05. / 23:31 |
+0,540 |
+1,77% |
31,180 |
31,210 |
31,050 |
303.244,00 |
|
|
Constellation Energy Corp |
A3DCXB |
217,740 |
14.05. / 23:28 |
+4,150 |
+1,94% |
217,470 |
220,000 |
217,740 |
2.446,00 |
|
|
Moderna |
A2N9D9 |
128,320 |
14.05. / 23:17 |
+2,650 |
+2,11% |
126,750 |
127,490 |
128,320 |
24.483,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,560 |
14.05. / 23:29 |
+0,180 |
+2,15% |
8,630 |
8,640 |
8,560 |
46.370,00 |
|
|
KLA Corp |
865884 |
729,920 |
14.05. / 23:01 |
+15,770 |
+2,21% |
730,500 |
737,940 |
729,920 |
1.449,00 |
|
|
Illumina |
927079 |
115,580 |
14.05. / 23:22 |
+2,810 |
+2,49% |
117,040 |
118,230 |
115,580 |
415,00 |
|
|
QUALCOMM |
883121 |
188,970 |
14.05. / 23:20 |
+4,760 |
+2,58% |
189,800 |
190,500 |
188,970 |
30.098,00 |
|
|
Broadcom |
A2JG9Z |
1.380,030 |
14.05. / 23:26 |
+42,520 |
+3,18% |
1.380,000 |
1.393,730 |
1.380,030 |
10.484,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
329,550 |
14.05. / 23:27 |
+10,370 |
+3,25% |
332,500 |
333,680 |
329,550 |
18.034,00 |
|
|
Tesla |
A1CX3T |
177,550 |
14.05. / 23:31 |
+5,660 |
+3,29% |
181,640 |
181,700 |
177,550 |
1,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
54,390 |
14.05. / 22:02 |
+1,760 |
+3,34% |
54,800 |
55,200 |
54,390 |
1.770,00 |
|
|
IDEXX Laboratories |
888210 |
521,110 |
14.05. / 23:28 |
+18,090 |
+3,60% |
523,200 |
563,500 |
521,110 |
571,00 |
|