| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.659,80 |
14.06. |
+82,88 |
+0,42% |
- |
- |
19.576,92 |
0,00 |
|
|
ON Semiconductor Corp |
930124 |
71,970 |
14.06. / 23:24 |
-3,070 |
-4,09% |
72,040 |
72,290 |
75,040 |
4,53 Mio. |
|
|
Moderna |
A2N9D9 |
140,030 |
14.06. / 22:53 |
-5,200 |
-3,58% |
139,500 |
140,000 |
145,230 |
3,60 Mio. |
|
|
Tesla |
A1CX3T |
178,010 |
14.06. / 23:31 |
-4,460 |
-2,44% |
177,820 |
177,840 |
182,470 |
81,81 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,850 |
14.06. / 23:24 |
-6,620 |
-2,40% |
268,850 |
270,500 |
275,470 |
1,68 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.027,900 |
14.06. / 23:31 |
-24,810 |
-2,36% |
1.028,300 |
1.033,000 |
1.052,710 |
1,05 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
185,970 |
14.06. / 23:18 |
-4,380 |
-2,30% |
185,500 |
186,250 |
190,350 |
977.984,00 |
|
|
Constellation Energy Corp |
A3DCXB |
214,900 |
14.06. / 23:29 |
-5,030 |
-2,29% |
213,010 |
215,030 |
219,930 |
2,37 Mio. |
|
|
Fastenal Company |
887891 |
63,050 |
14.06. / 23:24 |
-1,240 |
-1,93% |
62,990 |
63,290 |
64,290 |
3,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
31,090 |
14.06. / 23:18 |
-0,540 |
-1,71% |
30,740 |
31,480 |
31,630 |
5,24 Mio. |
|
|
CoStar Group |
922134 |
73,930 |
14.06. / 23:23 |
-1,270 |
-1,69% |
73,890 |
74,190 |
75,200 |
2,83 Mio. |
|
|
Microchip Technology |
886105 |
91,350 |
14.06. / 23:16 |
-1,460 |
-1,57% |
91,250 |
92,250 |
92,810 |
3,86 Mio. |
|
|
DoorDash |
A2QHEA |
112,050 |
14.06. / 22:26 |
-1,720 |
-1,51% |
112,050 |
113,520 |
113,770 |
1,80 Mio. |
|
|
PayPal Holdings |
A14R7U |
60,635 |
14.06. / 23:30 |
-0,905 |
-1,47% |
60,520 |
60,570 |
61,540 |
10,35 Mio. |
|
|
Datadog |
A2PSFR |
117,840 |
14.06. / 23:06 |
-1,700 |
-1,42% |
116,570 |
119,300 |
119,540 |
3,62 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
48,030 |
14.06. / 23:21 |
-0,690 |
-1,42% |
47,990 |
48,940 |
48,720 |
10,69 Mio. |
|
|
PDD Holdings |
A2JRK6 |
149,000 |
14.06. / 23:27 |
-2,070 |
-1,37% |
149,020 |
149,090 |
151,070 |
8,58 Mio. |
|
|
Micron Technology |
869020 |
141,360 |
14.06. / 23:31 |
-1,780 |
-1,24% |
141,110 |
141,500 |
143,140 |
14,02 Mio. |
|
|
Analog Devices |
862485 |
231,190 |
14.06. / 23:14 |
-2,840 |
-1,21% |
230,980 |
233,500 |
234,030 |
2,25 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
193,900 |
14.06. / 23:30 |
-2,380 |
-1,21% |
193,920 |
195,440 |
196,280 |
3,48 Mio. |
|
|
QUALCOMM |
883121 |
215,330 |
14.06. / 23:31 |
-2,480 |
-1,14% |
215,350 |
215,550 |
217,810 |
6,43 Mio. |
|
|
CSX Corp |
865857 |
32,180 |
14.06. / 23:21 |
-0,350 |
-1,08% |
31,900 |
32,180 |
32,530 |
13,29 Mio. |
|
|
Xcel Energy |
855009 |
53,770 |
14.06. / 22:49 |
-0,570 |
-1,05% |
53,740 |
53,990 |
54,340 |
2,40 Mio. |
|
|
Biogen |
789617 |
231,690 |
14.06. / 22:52 |
-2,150 |
-0,92% |
230,250 |
233,990 |
233,840 |
747.859,00 |
|
|
CDW Corp |
A1W0KL |
223,190 |
14.06. / 23:27 |
-1,910 |
-0,85% |
220,000 |
223,450 |
225,100 |
577.903,00 |
|
|
Apple |
865985 |
212,490 |
14.06. / 23:31 |
-1,750 |
-0,82% |
212,600 |
212,630 |
214,240 |
69,99 Mio. |
|
|
Starbucks Corp |
884437 |
79,650 |
14.06. / 23:29 |
-0,590 |
-0,74% |
79,500 |
79,790 |
80,240 |
7,19 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,310 |
14.06. / 23:29 |
-2,350 |
-0,74% |
317,000 |
317,310 |
319,660 |
2,48 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,240 |
14.06. / 23:30 |
-0,050 |
-0,69% |
7,250 |
7,260 |
7,290 |
22,85 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
242,620 |
14.06. / 23:27 |
-1,650 |
-0,68% |
242,350 |
243,360 |
244,270 |
1,11 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,490 |
14.06. / 23:18 |
-0,500 |
-0,65% |
76,200 |
76,500 |
76,990 |
2,58 Mio. |
|
|
KLA Corp |
865884 |
824,840 |
14.06. / 23:19 |
-5,190 |
-0,63% |
823,310 |
852,640 |
830,030 |
474.687,00 |
|
|
ANSYS |
901492 |
323,170 |
14.06. / 23:16 |
-1,840 |
-0,57% |
323,190 |
328,000 |
325,010 |
529.006,00 |
|
|
Paychex |
868284 |
121,990 |
14.06. / 23:29 |
-0,680 |
-0,55% |
121,730 |
122,390 |
122,670 |
1,14 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
64,260 |
14.06. / 23:14 |
-0,350 |
-0,54% |
64,200 |
64,920 |
64,610 |
2,58 Mio. |
|
|
Illumina |
927079 |
108,660 |
14.06. / 23:30 |
-0,560 |
-0,51% |
107,770 |
113,000 |
109,220 |
1,61 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,050 |
14.06. / 23:23 |
-0,370 |
-0,50% |
73,970 |
74,530 |
74,420 |
1,91 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,380 |
14.06. / 23:30 |
-0,160 |
-0,49% |
32,380 |
32,470 |
32,540 |
6,19 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,010 |
14.06. / 23:22 |
-1,480 |
-0,48% |
305,610 |
305,980 |
307,490 |
1,47 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
106,030 |
14.06. / 23:27 |
-0,500 |
-0,47% |
105,800 |
106,340 |
106,530 |
1,92 Mio. |
|
|
Marriott International |
913070 |
239,450 |
14.06. / 22:51 |
-1,020 |
-0,42% |
222,460 |
243,100 |
240,470 |
1,57 Mio. |
|
|
IDEXX Laboratories |
888210 |
504,000 |
14.06. / 23:27 |
-2,120 |
-0,42% |
480,000 |
505,130 |
506,120 |
386.651,00 |
|
|
Mondelez International |
A1J4U0 |
65,850 |
14.06. / 23:23 |
-0,250 |
-0,38% |
65,820 |
66,270 |
66,100 |
5,03 Mio. |
|
|
Comcast Corp |
157484 |
37,440 |
14.06. / 23:29 |
-0,140 |
-0,37% |
37,260 |
37,780 |
37,580 |
12,69 Mio. |
|
|
PACCAR |
861114 |
106,720 |
14.06. / 23:23 |
-0,380 |
-0,35% |
106,620 |
107,290 |
107,100 |
2,15 Mio. |
|
|
Lam Research Corp |
869686 |
1.035,980 |
14.06. / 23:21 |
-2,520 |
-0,24% |
1.025,080 |
1.037,000 |
1.038,500 |
620.162,00 |
|
|
Applied Materials |
865177 |
237,030 |
14.06. / 23:31 |
-0,520 |
-0,22% |
236,800 |
238,160 |
237,550 |
3,31 Mio. |
|
|
Advanced Micro Devices |
863186 |
159,630 |
14.06. / 23:31 |
-0,270 |
-0,17% |
159,310 |
159,350 |
159,900 |
34,01 Mio. |
|
|
Old Dominion Freight Line |
923655 |
172,740 |
14.06. / 23:01 |
-0,170 |
-0,10% |
170,110 |
178,000 |
172,910 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
183,660 |
14.06. / 23:30 |
-0,170 |
-0,09% |
183,400 |
183,440 |
183,830 |
25,39 Mio. |
|
|
Airbnb |
A2QG35 |
145,970 |
14.06. / 23:23 |
-0,130 |
-0,09% |
145,800 |
146,000 |
146,100 |
2,75 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,040 |
14.06. / 23:18 |
-0,020 |
-0,06% |
33,880 |
34,150 |
34,060 |
4,59 Mio. |
|
|
Honeywell International |
870153 |
208,530 |
14.06. / 23:29 |
-0,100 |
-0,05% |
208,220 |
209,060 |
208,630 |
2,21 Mio. |
|
|
Intel Corp |
855681 |
30,450 |
14.06. / 23:30 |
-0,010 |
-0,03% |
30,420 |
30,440 |
30,460 |
28,06 Mio. |
|
|
Meta Platforms |
A1JWVX |
504,160 |
14.06. / 23:29 |
+0,060 |
+0,01% |
504,200 |
504,400 |
504,100 |
10,23 Mio. |
|
|
Amgen |
867900 |
298,620 |
14.06. / 22:57 |
+0,120 |
+0,04% |
298,320 |
301,000 |
298,500 |
1,68 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
95,660 |
14.06. / 23:17 |
+0,040 |
+0,04% |
95,660 |
96,050 |
95,620 |
2,01 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,590 |
14.06. / 23:29 |
+0,060 |
+0,08% |
79,100 |
80,000 |
79,530 |
2,05 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.859,100 |
14.06. / 23:30 |
+2,960 |
+0,08% |
3.857,300 |
3.950,000 |
3.856,140 |
143.682,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
135,980 |
14.06. / 22:58 |
+0,110 |
+0,08% |
135,980 |
137,000 |
135,870 |
1,59 Mio. |
|
|
MercadoLibre |
A0MYNP |
1.582,140 |
14.06. / 23:27 |
+1,610 |
+0,10% |
1.556,000 |
1.590,000 |
1.580,530 |
223.067,00 |
|
|
American Electric Power Compan |
850222 |
88,000 |
14.06. / 22:49 |
+0,100 |
+0,11% |
87,920 |
88,710 |
87,900 |
1,40 Mio. |
|
|
Intuit |
886053 |
595,700 |
14.06. / 23:26 |
+1,080 |
+0,18% |
595,000 |
596,690 |
594,620 |
1,07 Mio. |
|
|
Ross Stores |
870053 |
145,930 |
14.06. / 23:23 |
+0,280 |
+0,19% |
145,010 |
146,600 |
145,650 |
2,67 Mio. |
|
|
Microsoft Corp |
870747 |
442,570 |
14.06. / 23:27 |
+0,990 |
+0,22% |
442,420 |
442,800 |
441,580 |
13,53 Mio. |
|
|
Copart |
893807 |
53,210 |
14.06. / 22:49 |
+0,150 |
+0,28% |
53,150 |
53,330 |
53,060 |
3,59 Mio. |
|
|
PepsiCo |
851995 |
163,810 |
14.06. / 22:54 |
+0,480 |
+0,29% |
163,600 |
163,950 |
163,330 |
3,60 Mio. |
|
|
Cisco Systems |
878841 |
45,680 |
14.06. / 23:23 |
+0,160 |
+0,35% |
45,670 |
45,690 |
45,520 |
15,19 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
480,730 |
14.06. / 23:01 |
+1,700 |
+0,35% |
475,800 |
483,000 |
479,030 |
640.792,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
35,540 |
14.06. / 23:18 |
+0,130 |
+0,37% |
35,500 |
35,610 |
35,410 |
8,86 Mio. |
|
|
Roper Technologies |
883563 |
549,450 |
14.06. / 23:15 |
+2,280 |
+0,42% |
541,170 |
558,910 |
547,170 |
431.124,00 |
|
|
T-Mobile US |
A1T7LU |
175,990 |
14.06. / 23:28 |
+0,880 |
+0,50% |
175,680 |
176,490 |
175,110 |
4,04 Mio. |
|
|
Cintas Corp |
880205 |
695,690 |
14.06. / 23:24 |
+3,730 |
+0,54% |
694,440 |
697,000 |
691,960 |
216.173,00 |
|
|
Marvell Technology |
A3CNLD |
73,270 |
14.06. / 23:31 |
+0,400 |
+0,55% |
73,310 |
73,400 |
72,870 |
6,03 Mio. |
|
|
Synopsys |
883703 |
590,210 |
14.06. / 23:16 |
+3,670 |
+0,63% |
580,000 |
594,720 |
586,540 |
600.629,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,550 |
14.06. / 23:29 |
+0,100 |
+0,65% |
15,470 |
15,520 |
15,450 |
9,03 Mio. |
|
|
Intuitive Surgical |
888024 |
425,780 |
14.06. / 22:49 |
+2,880 |
+0,68% |
423,750 |
426,890 |
422,900 |
940.863,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
385,435 |
14.06. / 23:30 |
+2,625 |
+0,69% |
385,460 |
385,750 |
382,810 |
3,41 Mio. |
|
|
Charter Communications |
A2AJX9 |
276,260 |
14.06. / 22:38 |
+2,090 |
+0,76% |
274,000 |
278,880 |
274,170 |
920.667,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
158,960 |
14.06. / 22:38 |
+1,240 |
+0,79% |
155,800 |
160,870 |
157,720 |
1,17 Mio. |
|
|
Verisk Analytics |
A0YA2M |
264,370 |
14.06. / 23:24 |
+2,130 |
+0,81% |
263,860 |
265,160 |
262,240 |
472.047,00 |
|
|
Fortinet |
A0YEFE |
60,780 |
14.06. / 23:27 |
+0,550 |
+0,91% |
60,700 |
60,900 |
60,230 |
3,21 Mio. |
|
|
Alphabet |
A14Y6H |
178,370 |
14.06. / 23:29 |
+1,630 |
+0,92% |
178,370 |
178,450 |
176,740 |
12,35 Mio. |
|
|
Alphabet |
A14Y6F |
176,790 |
14.06. / 23:29 |
+1,630 |
+0,93% |
176,760 |
176,820 |
175,160 |
18,04 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.036,520 |
14.06. / 22:50 |
+9,970 |
+0,97% |
1.020,000 |
1.400,000 |
1.026,550 |
353.225,00 |
|
|
Costco Wholesale Corp |
888351 |
855,670 |
14.06. / 23:28 |
+9,710 |
+1,15% |
853,000 |
855,000 |
845,960 |
1,39 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.007,310 |
14.06. / 22:02 |
+11,530 |
+1,16% |
1.006,920 |
1.007,390 |
995,780 |
539.044,00 |
|
|
Workday |
A1J39P |
209,480 |
14.06. / 23:21 |
+2,400 |
+1,16% |
209,110 |
209,360 |
207,080 |
1,64 Mio. |
|
|
Autodesk |
869964 |
225,870 |
14.06. / 23:30 |
+2,770 |
+1,24% |
220,000 |
227,220 |
223,100 |
2,56 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
312,100 |
14.06. / 23:00 |
+4,560 |
+1,48% |
311,770 |
312,190 |
307,540 |
1,43 Mio. |
|
|
Zscaler |
A2JF28 |
184,220 |
14.06. / 23:27 |
+3,170 |
+1,75% |
184,310 |
184,500 |
181,050 |
2,53 Mio. |
|
|
NVIDIA Corp |
918422 |
131,880 |
14.06. / 23:31 |
+2,270 |
+1,75% |
131,900 |
131,940 |
129,610 |
307,93 Mio. |
|
|
DexCom |
A0D9T1 |
115,950 |
14.06. / 23:27 |
+2,140 |
+1,88% |
115,000 |
115,950 |
113,810 |
1,81 Mio. |
|
|
GlobalFoundries |
A3C6AF |
49,750 |
14.06. / 23:30 |
+1,140 |
+2,35% |
49,500 |
49,880 |
48,610 |
1,52 Mio. |
|
|
Gilead Sciences |
885823 |
65,060 |
14.06. / 23:30 |
+1,500 |
+2,36% |
65,180 |
65,290 |
63,560 |
9,79 Mio. |
|
|
Netflix |
552484 |
669,380 |
14.06. / 23:31 |
+16,120 |
+2,47% |
669,720 |
670,300 |
653,260 |
4,44 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
160,090 |
14.06. / 23:23 |
+4,070 |
+2,61% |
160,090 |
161,000 |
156,020 |
1,44 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,610 |
14.06. / 23:30 |
+0,070 |
+2,76% |
2,610 |
2,620 |
2,540 |
75,23 Mio. |
|
|
Broadcom |
A2JG9Z |
1.735,040 |
14.06. / 23:31 |
+56,050 |
+3,34% |
1.741,650 |
1.742,990 |
1.678,990 |
6,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
227,000 |
14.06. / 23:29 |
+8,820 |
+4,04% |
226,500 |
226,980 |
218,180 |
1,88 Mio. |
|
|
Adobe |
871981 |
525,310 |
14.06. / 23:31 |
+66,570 |
+14,51% |
525,600 |
525,700 |
458,740 |
14,83 Mio. |
|