| 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 |
74,850 |
74,740 |
2.825,00 |
|
|
Illumina |
927079 |
115,010 |
15.05. / 22:40 |
-0,570 |
-0,49% |
113,680 |
115,780 |
115,010 |
20,00 |
|
|
Old Dominion Freight Line |
923655 |
183,920 |
15.05. / 23:23 |
+1,980 |
+1,09% |
165,000 |
218,900 |
183,920 |
2,41 Mio. |
|
|
CoStar Group |
922134 |
88,480 |
15.05. / 23:04 |
+0,700 |
+0,80% |
86,830 |
93,000 |
88,480 |
10,00 |
|
|
NVIDIA Corp |
918422 |
946,300 |
15.05. / 23:31 |
+32,740 |
+3,58% |
950,060 |
950,820 |
946,300 |
126.081,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,860 |
15.05. / 23:04 |
+1,080 |
+1,59% |
68,750 |
69,800 |
68,860 |
36,00 |
|
|
Take-Two Interactive Software |
914508 |
148,080 |
15.05. / 22:59 |
+3,120 |
+2,15% |
147,500 |
148,430 |
148,080 |
585,00 |
|
|
Marriott International |
913070 |
236,000 |
15.05. / 22:10 |
+0,130 |
+0,06% |
235,000 |
236,800 |
236,000 |
1,57 Mio. |
|
| 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% |
186,350 |
186,490 |
185,990 |
29.184,00 |
|
|
ANSYS |
901492 |
329,880 |
15.05. / 23:19 |
+4,020 |
+1,23% |
319,990 |
350,720 |
329,880 |
661.782,00 |
|
|
Copart |
893807 |
55,310 |
15.05. / 23:15 |
+0,910 |
+1,67% |
55,450 |
57,500 |
55,310 |
65,00 |
|
|
Costco Wholesale Corp |
888351 |
787,040 |
15.05. / 23:20 |
+9,140 |
+1,17% |
776,000 |
792,000 |
787,040 |
234,00 |
|
|
IDEXX Laboratories |
888210 |
548,530 |
15.05. / 23:06 |
+27,420 |
+5,26% |
480,000 |
577,000 |
548,530 |
10,00 |
|
|
Intuitive Surgical |
888024 |
399,390 |
15.05. / 23:21 |
+15,200 |
+3,96% |
381,070 |
402,150 |
399,390 |
153,00 |
|
|
Fastenal Company |
887891 |
66,980 |
15.05. / 23:04 |
-0,250 |
-0,37% |
63,000 |
67,990 |
66,980 |
3,17 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,970 |
15.05. / 23:27 |
-0,070 |
-0,09% |
77,040 |
77,070 |
76,970 |
8.700,00 |
|
|
Microchip Technology |
886105 |
95,360 |
15.05. / 22:57 |
+1,500 |
+1,60% |
95,000 |
96,370 |
95,360 |
282,00 |
|
|
Intuit |
886053 |
655,130 |
15.05. / 23:21 |
+19,710 |
+3,10% |
641,910 |
667,670 |
655,130 |
22,00 |
|
| 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 |
67,440 |
67,010 |
28,00 |
|
|
Starbucks Corp |
884437 |
75,700 |
15.05. / 23:30 |
+0,070 |
+0,09% |
75,400 |
75,470 |
75,700 |
8.621,00 |
|
|
Synopsys |
883703 |
580,200 |
15.05. / 23:19 |
+20,570 |
+3,68% |
556,680 |
590,000 |
580,200 |
35,00 |
|
|
Roper Technologies |
883563 |
531,440 |
15.05. / 23:05 |
+10,610 |
+2,04% |
510,000 |
554,000 |
531,440 |
626.564,00 |
|
|
QUALCOMM |
883121 |
194,610 |
15.05. / 23:31 |
+5,640 |
+2,98% |
194,640 |
194,990 |
194,610 |
3.415,00 |
|
|
Vertex Pharmaceuticals |
882807 |
437,490 |
15.05. / 23:06 |
+8,900 |
+2,08% |
430,000 |
437,000 |
437,490 |
49,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
978,210 |
15.05. / 22:09 |
-6,430 |
-0,65% |
959,800 |
980,200 |
978,210 |
593.508,00 |
|
|
Cintas Corp |
880205 |
692,400 |
15.05. / 22:09 |
+4,700 |
+0,68% |
549,990 |
1.107,840 |
692,400 |
291.455,00 |
|
|
Cisco Systems |
878841 |
49,670 |
15.05. / 23:31 |
+0,720 |
+1,47% |
51,960 |
52,020 |
49,670 |
45.324,00 |
|
|
Electronic Arts |
878372 |
127,620 |
15.05. / 22:59 |
+1,030 |
+0,81% |
127,050 |
128,450 |
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% |
293,100 |
298,000 |
293,100 |
34,00 |
|
|
Adobe |
871981 |
485,350 |
15.05. / 23:30 |
+9,400 |
+1,97% |
486,000 |
489,000 |
485,350 |
411,00 |
|
|
Microsoft Corp |
870747 |
423,080 |
15.05. / 23:31 |
+6,520 |
+1,57% |
423,900 |
424,000 |
423,080 |
12.791,00 |
|
|
Honeywell International |
870153 |
205,060 |
15.05. / 23:04 |
+1,850 |
+0,91% |
202,510 |
205,590 |
205,060 |
164,00 |
|
|
Ross Stores |
870053 |
133,000 |
15.05. / 23:04 |
+0,140 |
+0,11% |
53,200 |
146,760 |
133,000 |
1,96 Mio. |
|
|
Autodesk |
869964 |
220,240 |
15.05. / 23:15 |
+4,410 |
+2,04% |
220,420 |
230,000 |
220,240 |
20,00 |
|
|
Lam Research Corp |
869686 |
947,750 |
15.05. / 23:03 |
+35,210 |
+3,86% |
921,680 |
960,000 |
947,750 |
96,00 |
|
|
Micron Technology |
869020 |
127,810 |
15.05. / 23:26 |
+3,000 |
+2,40% |
128,300 |
128,450 |
127,810 |
12.273,00 |
|
|
Paychex |
868284 |
124,370 |
15.05. / 23:04 |
+0,660 |
+0,53% |
117,400 |
133,000 |
124,370 |
1,27 Mio. |
|
|
Amgen |
867900 |
319,040 |
15.05. / 23:28 |
+7,630 |
+2,45% |
316,020 |
320,200 |
319,040 |
572,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
189,720 |
15.05. / 23:30 |
+2,290 |
+1,22% |
189,650 |
189,700 |
189,720 |
69.485,00 |
|
|
KLA Corp |
865884 |
759,720 |
15.05. / 23:28 |
+29,800 |
+4,08% |
733,200 |
767,330 |
759,720 |
20,00 |
|
|
CSX Corp |
865857 |
33,840 |
15.05. / 23:05 |
-0,090 |
-0,27% |
33,590 |
33,880 |
33,840 |
11,00 |
|
|
Applied Materials |
865177 |
217,490 |
15.05. / 23:30 |
+7,670 |
+3,66% |
218,000 |
219,000 |
217,490 |
4.203,00 |
|
|
Advanced Micro Devices |
863186 |
159,670 |
15.05. / 23:31 |
+6,510 |
+4,25% |
160,920 |
161,180 |
159,670 |
93.179,00 |
|
|
Analog Devices |
862485 |
215,750 |
15.05. / 23:20 |
+3,810 |
+1,80% |
211,410 |
219,900 |
215,750 |
10,00 |
|
|
PACCAR |
861114 |
108,080 |
15.05. / 23:04 |
-0,040 |
-0,04% |
104,000 |
110,110 |
108,080 |
2,14 Mio. |
|
|
Intel Corp |
855681 |
31,270 |
15.05. / 23:31 |
+0,220 |
+0,71% |
31,510 |
31,550 |
31,270 |
129.990,00 |
|
|
Xcel Energy |
855009 |
55,790 |
15.05. / 23:04 |
+0,230 |
+0,41% |
50,010 |
60,000 |
55,790 |
2,28 Mio. |
|
|
Texas Instruments |
852654 |
195,530 |
15.05. / 23:20 |
+4,400 |
+2,30% |
193,490 |
194,500 |
195,530 |
2.213,00 |
|
| 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% |
33,750 |
40,000 |
38,730 |
5,57 Mio. |
|
|
PepsiCo |
851995 |
179,460 |
15.05. / 23:04 |
-0,410 |
-0,23% |
179,190 |
179,910 |
179,460 |
147,00 |
|
|
Automatic Data Processing |
850347 |
246,620 |
15.05. / 23:29 |
+1,120 |
+0,46% |
230,000 |
249,500 |
246,620 |
2,00 |
|
|
American Electric Power Compan |
850222 |
91,970 |
15.05. / 22:55 |
+1,180 |
+1,30% |
91,000 |
92,500 |
91,970 |
2,39 Mio. |
|
|
Biogen |
789617 |
235,320 |
15.05. / 23:14 |
+8,440 |
+3,72% |
234,740 |
237,600 |
235,320 |
106,00 |
|
|
Netflix |
552484 |
613,520 |
15.05. / 23:30 |
-0,140 |
-0,02% |
613,510 |
615,000 |
613,520 |
2.951,00 |
|
|
Comcast Corp |
157484 |
39,250 |
15.05. / 23:29 |
-0,450 |
-1,13% |
39,000 |
39,720 |
39,250 |
18,00 |
|
|
Atlassian Corp |
A3DUN5 |
184,210 |
15.05. / 23:30 |
+0,130 |
+0,07% |
171,290 |
188,000 |
184,210 |
83,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,200 |
15.05. / 23:29 |
-0,360 |
-4,21% |
8,200 |
8,350 |
8,200 |
6.963,00 |
|
|
Constellation Energy Corp |
A3DCXB |
223,310 |
15.05. / 23:30 |
+5,570 |
+2,56% |
224,000 |
225,000 |
223,310 |
1.573,00 |
|
| 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% |
80,800 |
83,000 |
81,910 |
1,96 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,150 |
15.05. / 23:29 |
+2,130 |
+3,13% |
70,400 |
70,770 |
70,150 |
4.027,00 |
|
|
GlobalFoundries |
A3C6AF |
54,470 |
15.05. / 23:04 |
+0,080 |
+0,15% |
53,330 |
55,400 |
54,470 |
377,00 |
|
|
DoorDash |
A2QHEA |
116,280 |
15.05. / 23:01 |
+1,600 |
+1,40% |
115,000 |
116,500 |
116,280 |
2,00 |
|
|
Airbnb |
A2QG35 |
145,800 |
15.05. / 23:17 |
-0,900 |
-0,61% |
145,510 |
145,780 |
145,800 |
1.986,00 |
|
|
Datadog |
A2PSFR |
118,470 |
15.05. / 23:29 |
+1,720 |
+1,47% |
118,000 |
119,000 |
118,470 |
193,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
343,120 |
15.05. / 23:28 |
+13,570 |
+4,12% |
342,500 |
343,000 |
343,120 |
1.453,00 |
|
|
Moderna |
A2N9D9 |
129,060 |
15.05. / 23:29 |
+0,740 |
+0,58% |
128,940 |
129,480 |
129,060 |
1.320,00 |
|
|
PDD Holdings |
A2JRK6 |
141,300 |
15.05. / 23:29 |
+2,610 |
+1,88% |
141,900 |
142,000 |
141,300 |
75.512,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,810 |
15.05. / 23:04 |
-0,360 |
-1,05% |
33,500 |
34,260 |
33,810 |
7,79 Mio. |
|
| 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 |
1.448,880 |
1.436,170 |
393,00 |
|
|
Zscaler |
A2JF28 |
181,130 |
15.05. / 23:19 |
+4,310 |
+2,44% |
181,240 |
183,000 |
181,130 |
710,00 |
|
|
Booking Holdings |
A2JEXP |
3.792,530 |
15.05. / 22:57 |
+19,680 |
+0,52% |
3.333,000 |
3.900,000 |
3.792,530 |
17,00 |
|
|
MongoDB |
A2DYB1 |
376,490 |
15.05. / 23:18 |
+17,220 |
+4,79% |
358,000 |
384,600 |
376,490 |
44,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,930 |
15.05. / 23:04 |
+0,300 |
+0,92% |
32,650 |
33,300 |
32,930 |
15,00 |
|
|
Trade Desk (The) |
A2ARCV |
90,250 |
15.05. / 23:27 |
+4,070 |
+4,72% |
91,000 |
91,400 |
90,250 |
3.059,00 |
|
|
Charter Communications |
A2AJX9 |
271,770 |
15.05. / 22:38 |
-6,360 |
-2,29% |
267,000 |
273,580 |
271,770 |
3,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,130 |
15.05. / 23:04 |
+0,320 |
+0,43% |
75,090 |
75,460 |
75,130 |
920.775,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,040 |
15.05. / 23:29 |
-0,130 |
-4,10% |
3,060 |
3,080 |
3,040 |
4.665,00 |
|
|
CDW Corp |
A1W0KL |
223,440 |
15.05. / 22:11 |
+1,860 |
+0,84% |
210,250 |
355,260 |
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% |
161,820 |
163,350 |
162,680 |
158,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
312,320 |
15.05. / 23:29 |
+10,780 |
+3,57% |
315,000 |
316,470 |
312,320 |
2.320,00 |
|
|
Meta Platforms |
A1JWVX |
481,540 |
15.05. / 23:30 |
+9,690 |
+2,05% |
479,320 |
479,570 |
481,540 |
18.723,00 |
|
|
ASML Holding NV |
A1J85V |
937,420 |
15.05. / 23:30 |
+22,390 |
+2,45% |
938,790 |
939,380 |
937,420 |
1.551,00 |
|
|
Diamondback Energy |
A1J6Y4 |
196,740 |
15.05. / 23:04 |
-1,310 |
-0,66% |
180,000 |
197,000 |
196,740 |
25,00 |
|
|
Mondelez International |
A1J4U0 |
71,330 |
15.05. / 23:17 |
-0,600 |
-0,83% |
70,800 |
71,800 |
71,330 |
19,00 |
|
|
Workday |
A1J39P |
251,310 |
15.05. / 23:20 |
+4,430 |
+1,79% |
249,000 |
253,400 |
251,310 |
1.720,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.010,380 |
15.05. / 22:02 |
+3,610 |
+0,36% |
875,000 |
1.606,500 |
1.010,380 |
355.286,00 |
|
|
Tesla |
A1CX3T |
173,990 |
15.05. / 23:31 |
-3,560 |
-2,01% |
174,500 |
174,590 |
173,990 |
96.956,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,000 |
15.05. / 23:04 |
+4,340 |
+1,62% |
268,130 |
301,500 |
272,000 |
183,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6H |
173,880 |
15.05. / 23:29 |
+1,950 |
+1,13% |
174,210 |
174,390 |
173,880 |
20.393,00 |
|
|
Alphabet |
A14Y6F |
172,510 |
15.05. / 23:30 |
+2,170 |
+1,27% |
172,930 |
173,060 |
172,510 |
22.760,00 |
|
|
Monster Beverage Corp |
A14U5Z |
54,240 |
15.05. / 23:04 |
-0,240 |
-0,44% |
54,000 |
55,060 |
54,240 |
10,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,850 |
15.05. / 23:29 |
-0,340 |
-0,94% |
35,900 |
35,930 |
35,850 |
421,00 |
|
|
PayPal Holdings |
A14R7U |
63,900 |
15.05. / 23:30 |
-0,680 |
-1,05% |
64,130 |
64,200 |
63,900 |
10.161,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
17,890 |
15.05. / 23:29 |
-0,460 |
-2,51% |
18,000 |
18,070 |
17,890 |
2.514,00 |
|
|
Fortinet |
A0YEFE |
60,730 |
15.05. / 23:29 |
+0,530 |
+0,88% |
60,200 |
61,640 |
60,730 |
75,00 |
|
|
Verisk Analytics |
A0YA2M |
247,840 |
15.05. / 23:04 |
+0,910 |
+0,37% |
206,450 |
394,060 |
247,840 |
20,00 |
|
|
Dollar Tree |
A0NFQC |
118,800 |
15.05. / 23:02 |
-0,080 |
-0,07% |
116,690 |
125,000 |
118,800 |
1,94 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.718,500 |
15.05. / 23:10 |
+34,590 |
+2,05% |
1.640,000 |
1.750,000 |
1.718,500 |
5,00 |
|
| 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% |
345,370 |
350,500 |
346,850 |
94,00 |
|
|
DexCom |
A0D9T1 |
129,710 |
15.05. / 23:04 |
+3,740 |
+2,97% |
129,000 |
133,000 |
129,710 |
22,00 |
|