| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.011,89 |
02.07. |
+199,67 |
+1,01% |
- |
- |
20.011,89 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.916,210 |
02.07. / 23:28 |
+31,330 |
+0,81% |
3.735,000 |
4.039,000 |
3.916,210 |
2.316,00 |
|
|
Broadcom |
A2JG9Z |
1.657,480 |
02.07. / 23:28 |
+16,680 |
+1,02% |
1.656,000 |
1.658,100 |
1.657,480 |
27.232,00 |
|
|
MercadoLibre |
A0MYNP |
1.596,480 |
02.07. / 23:21 |
-1,120 |
-0,07% |
1.581,000 |
1.629,870 |
1.596,480 |
573,00 |
|
|
Lam Research Corp |
869686 |
1.072,820 |
02.07. / 22:57 |
+12,190 |
+1,15% |
1.047,800 |
1.082,350 |
1.072,820 |
1.351,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.044,660 |
02.07. / 23:22 |
-12,360 |
-1,17% |
1.002,000 |
1.100,000 |
1.044,660 |
452,00 |
|
|
ASML Holding NV |
A1J85V |
1.047,890 |
02.07. / 23:10 |
+14,400 |
+1,39% |
1.060,510 |
1.060,790 |
1.047,890 |
18.277,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.037,060 |
02.07. / 23:22 |
+20,740 |
+2,04% |
870,200 |
1.648,920 |
1.037,060 |
377.871,00 |
|
|
Costco Wholesale Corp |
888351 |
859,360 |
02.07. / 23:22 |
+13,690 |
+1,62% |
856,750 |
859,000 |
859,360 |
2.411,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
839,110 |
02.07. / 23:20 |
+11,320 |
+1,37% |
816,270 |
855,000 |
839,110 |
802,00 |
|
|
Cintas Corp |
880205 |
704,340 |
02.07. / 23:22 |
+10,240 |
+1,48% |
700,000 |
1.126,940 |
704,340 |
22,00 |
|
|
Netflix |
552484 |
679,580 |
02.07. / 23:26 |
+5,970 |
+0,89% |
677,000 |
678,750 |
679,580 |
5.705,00 |
|
|
Intuit |
886053 |
656,220 |
02.07. / 23:16 |
+5,450 |
+0,84% |
650,000 |
666,000 |
656,220 |
1.301,00 |
|
|
Synopsys |
883703 |
609,660 |
02.07. / 23:20 |
+7,910 |
+1,31% |
598,880 |
612,000 |
609,660 |
556,00 |
|
|
Roper Technologies |
883563 |
563,110 |
02.07. / 22:27 |
+0,480 |
+0,09% |
300,000 |
900,970 |
563,110 |
503.655,00 |
|
|
Adobe |
871981 |
567,710 |
02.07. / 23:19 |
+7,700 |
+1,37% |
566,500 |
569,610 |
567,710 |
3.462,00 |
|
|
Meta Platforms |
A1JWVX |
509,500 |
02.07. / 23:30 |
+4,820 |
+0,96% |
509,610 |
510,010 |
509,500 |
696.356,00 |
|
|
IDEXX Laboratories |
888210 |
477,230 |
02.07. / 23:22 |
+0,830 |
+0,17% |
475,000 |
536,000 |
477,230 |
66,00 |
|
|
Vertex Pharmaceuticals |
882807 |
473,780 |
02.07. / 23:19 |
+2,530 |
+0,54% |
465,830 |
479,990 |
473,780 |
184,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
459,280 |
02.07. / 23:30 |
+2,550 |
+0,56% |
457,790 |
458,100 |
459,280 |
68.888,00 |
|
|
Intuitive Surgical |
888024 |
438,810 |
02.07. / 23:27 |
+2,570 |
+0,59% |
435,370 |
446,590 |
438,810 |
1.031,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
385,050 |
02.07. / 23:22 |
-7,100 |
-1,81% |
383,000 |
384,000 |
385,050 |
7.391,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
340,440 |
02.07. / 23:26 |
-0,460 |
-0,13% |
337,610 |
339,900 |
340,440 |
3.640,00 |
|
|
ANSYS |
901492 |
327,100 |
02.07. / 23:20 |
+5,940 |
+1,85% |
315,010 |
523,360 |
327,100 |
10,00 |
|
|
Cadence Design Systems |
873567 |
316,780 |
02.07. / 23:05 |
+5,860 |
+1,88% |
313,000 |
319,000 |
316,780 |
418,00 |
|
|
Amgen |
867900 |
310,770 |
02.07. / 23:22 |
-0,310 |
-0,10% |
306,400 |
314,990 |
310,770 |
363,00 |
|
|
lululemon athletica |
A0MXBY |
301,670 |
02.07. / 23:26 |
-0,690 |
-0,23% |
300,400 |
301,780 |
301,670 |
1.070,00 |
|
|
Charter Communications |
A2AJX9 |
303,500 |
02.07. / 23:09 |
+7,480 |
+2,53% |
295,010 |
299,930 |
303,500 |
914,00 |
|
|
Verisk Analytics |
A0YA2M |
272,360 |
02.07. / 23:21 |
+4,250 |
+1,59% |
220,280 |
433,050 |
272,360 |
20,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,040 |
02.07. / 23:19 |
+6,370 |
+2,40% |
268,000 |
274,440 |
272,040 |
826,00 |
|
|
MongoDB |
A2DYB1 |
259,880 |
02.07. / 23:22 |
-3,630 |
-1,38% |
259,030 |
260,500 |
259,880 |
4.246,00 |
|
|
Autodesk |
869964 |
247,860 |
02.07. / 23:16 |
+2,030 |
+0,83% |
247,380 |
249,760 |
247,860 |
300,00 |
|
|
Marriott International |
913070 |
239,980 |
02.07. / 23:21 |
+0,470 |
+0,20% |
229,500 |
241,000 |
239,980 |
91,00 |
|
|
Applied Materials |
865177 |
240,860 |
02.07. / 23:19 |
+3,450 |
+1,45% |
240,900 |
241,990 |
240,860 |
14.260,00 |
|
|
Automatic Data Processing |
850347 |
236,630 |
02.07. / 23:19 |
+0,960 |
+0,41% |
236,000 |
241,600 |
236,630 |
102,00 |
|
|
Biogen |
789617 |
228,820 |
02.07. / 22:55 |
-2,950 |
-1,27% |
226,170 |
227,200 |
228,820 |
1.595,00 |
|
|
Analog Devices |
862485 |
228,240 |
02.07. / 23:26 |
+3,060 |
+1,36% |
226,880 |
229,880 |
228,240 |
587,00 |
|
|
Workday |
A1J39P |
226,760 |
02.07. / 23:19 |
+2,040 |
+0,91% |
219,010 |
228,000 |
226,760 |
398,00 |
|
|
Tesla |
A1CX3T |
231,260 |
02.07. / 23:31 |
+21,400 |
+10,20% |
233,000 |
233,190 |
231,260 |
8,67 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
219,120 |
02.07. / 23:03 |
-0,070 |
-0,03% |
215,880 |
251,530 |
219,120 |
84,00 |
|
|
Apple |
865985 |
220,270 |
02.07. / 23:30 |
+3,520 |
+1,62% |
219,580 |
219,600 |
220,270 |
372.857,00 |
|
|
Honeywell International |
870153 |
213,230 |
02.07. / 23:24 |
+2,280 |
+1,08% |
211,860 |
213,290 |
213,230 |
812,00 |
|
|
Diamondback Energy |
A1J6Y4 |
204,900 |
02.07. / 23:25 |
+1,190 |
+0,58% |
204,550 |
207,890 |
204,900 |
626,00 |
|
|
Constellation Energy Corp |
A3DCXB |
206,150 |
02.07. / 23:23 |
+1,100 |
+0,54% |
206,000 |
207,480 |
206,150 |
1.036,00 |
|
|
QUALCOMM |
883121 |
200,160 |
02.07. / 23:24 |
+0,130 |
+0,07% |
200,680 |
200,930 |
200,160 |
41.594,00 |
|
|
Amazon.com |
906866 |
200,000 |
02.07. / 23:31 |
+2,800 |
+1,42% |
199,590 |
199,670 |
200,000 |
409.717,00 |
|
|
Zscaler |
A2JF28 |
196,660 |
02.07. / 23:28 |
-1,960 |
-0,99% |
196,010 |
197,200 |
196,660 |
3.488,00 |
|
|
Texas Instruments |
852654 |
198,420 |
02.07. / 23:19 |
+3,820 |
+1,96% |
198,510 |
199,180 |
198,420 |
1.794,00 |
|
|
Alphabet |
A14Y6H |
186,610 |
02.07. / 23:27 |
+2,120 |
+1,15% |
186,190 |
186,260 |
186,610 |
57.945,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
185,240 |
02.07. / 23:30 |
+2,250 |
+1,23% |
184,770 |
184,810 |
185,240 |
73.795,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,280 |
02.07. / 23:19 |
+4,030 |
+2,26% |
179,250 |
183,000 |
182,280 |
2.011,00 |
|
|
Old Dominion Freight Line |
923655 |
182,170 |
02.07. / 22:27 |
+3,470 |
+1,94% |
165,000 |
185,000 |
182,170 |
387,00 |
|
|
T-Mobile US |
A1T7LU |
179,980 |
02.07. / 23:19 |
+0,900 |
+0,50% |
178,920 |
180,630 |
179,980 |
573,00 |
|
|
PepsiCo |
851995 |
163,580 |
02.07. / 23:26 |
+0,690 |
+0,42% |
163,850 |
164,000 |
163,580 |
3.274,00 |
|
|
Advanced Micro Devices |
863186 |
164,310 |
02.07. / 23:30 |
+6,631 |
+4,21% |
163,050 |
163,100 |
164,310 |
856.774,00 |
|
|
Take-Two Interactive Software |
914508 |
154,650 |
02.07. / 23:21 |
+0,360 |
+0,23% |
153,750 |
156,000 |
154,650 |
97,00 |
|
|
Airbnb |
A2QG35 |
154,340 |
02.07. / 23:28 |
+2,710 |
+1,79% |
154,430 |
154,830 |
154,340 |
5.417,00 |
|
|
Ross Stores |
870053 |
144,400 |
02.07. / 23:22 |
-0,840 |
-0,58% |
144,190 |
147,760 |
144,400 |
66,00 |
|
|
Electronic Arts |
878372 |
138,880 |
02.07. / 22:39 |
+1,560 |
+1,14% |
138,040 |
139,570 |
138,880 |
70,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
133,880 |
02.07. / 23:31 |
+0,900 |
+0,68% |
134,000 |
134,380 |
133,880 |
85.650,00 |
|
|
Datadog |
A2PSFR |
131,750 |
02.07. / 23:22 |
+1,250 |
+0,96% |
131,590 |
132,290 |
131,750 |
427.815,00 |
|
|
Micron Technology |
869020 |
132,590 |
02.07. / 23:31 |
+1,070 |
+0,81% |
132,500 |
132,730 |
132,590 |
236.005,00 |
|
|
NVIDIA Corp |
918422 |
122,670 |
02.07. / 23:31 |
-1,630 |
-1,31% |
121,450 |
121,480 |
122,670 |
5,10 Mio. |
|
|
Paychex |
868284 |
118,380 |
02.07. / 23:21 |
+1,380 |
+1,18% |
116,810 |
118,930 |
118,380 |
69,00 |
|
|
Moderna |
A2N9D9 |
117,070 |
02.07. / 23:27 |
+1,120 |
+0,97% |
117,660 |
118,080 |
117,070 |
37.076,00 |
|
|
DexCom |
A0D9T1 |
112,490 |
02.07. / 23:28 |
+0,320 |
+0,29% |
112,000 |
115,690 |
112,490 |
70.717,00 |
|
|
Dollar Tree |
A0NFQC |
107,110 |
02.07. / 22:48 |
-0,140 |
-0,13% |
106,700 |
108,140 |
107,110 |
2,00 |
|
|
DoorDash |
A2QHEA |
107,450 |
02.07. / 22:57 |
-1,060 |
-0,98% |
105,000 |
108,760 |
107,450 |
423,00 |
|
|
Illumina |
927079 |
105,510 |
02.07. / 23:18 |
+0,010 |
+0,01% |
104,020 |
108,950 |
105,510 |
382,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
100,910 |
02.07. / 23:22 |
-0,930 |
-0,91% |
100,580 |
101,640 |
100,910 |
1.215,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,340 |
02.07. / 22:58 |
+0,370 |
+0,38% |
97,680 |
98,340 |
98,340 |
3.803,00 |
|
|
Microchip Technology |
886105 |
92,060 |
02.07. / 23:19 |
+0,470 |
+0,51% |
92,010 |
92,890 |
92,060 |
396,00 |
|
|
American Electric Power Compan |
850222 |
87,620 |
02.07. / 23:19 |
+0,340 |
+0,39% |
87,310 |
87,810 |
87,620 |
218,00 |
|
|
AstraZeneca PLC |
886715 |
76,990 |
02.07. / 23:22 |
-0,950 |
-1,22% |
76,580 |
76,640 |
76,990 |
27.406,00 |
|
|
Starbucks Corp |
884437 |
76,830 |
02.07. / 23:30 |
-0,300 |
-0,39% |
76,880 |
76,920 |
76,830 |
296.600,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,330 |
02.07. / 23:17 |
+0,070 |
+0,09% |
75,630 |
77,490 |
76,330 |
319,00 |
|
|
CoStar Group |
922134 |
74,220 |
02.07. / 23:22 |
+0,340 |
+0,46% |
72,030 |
74,990 |
74,220 |
63,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,740 |
02.07. / 23:22 |
-0,290 |
-0,40% |
72,660 |
73,000 |
72,740 |
1.734,00 |
|
|
ON Semiconductor Corp |
930124 |
72,920 |
02.07. / 23:22 |
+3,740 |
+5,41% |
73,000 |
73,490 |
72,920 |
7.644,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
71,600 |
02.07. / 23:23 |
+0,600 |
+0,85% |
71,000 |
71,800 |
71,600 |
4.016,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,610 |
02.07. / 23:28 |
+0,870 |
+1,28% |
67,130 |
69,030 |
68,610 |
585,00 |
|
|
Gilead Sciences |
885823 |
68,400 |
02.07. / 23:22 |
-0,240 |
-0,35% |
68,410 |
68,750 |
68,400 |
646,00 |
|
|
Mondelez International |
A1J4U0 |
66,030 |
02.07. / 23:30 |
+0,790 |
+1,21% |
65,100 |
66,320 |
66,030 |
20.249,00 |
|
|
Fastenal Company |
887891 |
62,760 |
02.07. / 23:22 |
+0,670 |
+1,08% |
61,190 |
63,000 |
62,760 |
35,00 |
|
|
Fortinet |
A0YEFE |
61,010 |
02.07. / 23:13 |
+1,160 |
+1,94% |
60,900 |
61,270 |
61,010 |
367.084,00 |
|
|
PayPal Holdings |
A14R7U |
58,970 |
02.07. / 23:28 |
+1,160 |
+2,01% |
59,040 |
59,130 |
58,970 |
47.057,00 |
|
|
Copart |
893807 |
54,690 |
02.07. / 23:22 |
+1,340 |
+2,51% |
54,770 |
54,900 |
54,690 |
1.555,00 |
|
|
Xcel Energy |
855009 |
53,200 |
02.07. / 23:22 |
+0,770 |
+1,47% |
51,900 |
53,610 |
53,200 |
19,00 |
|
|
GlobalFoundries |
A3C6AF |
50,840 |
02.07. / 23:19 |
+0,580 |
+1,15% |
50,200 |
51,000 |
50,840 |
19,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
49,340 |
02.07. / 23:26 |
-0,560 |
-1,12% |
49,180 |
49,500 |
49,340 |
2.323,00 |
|
|
Cisco Systems |
878841 |
47,280 |
02.07. / 23:29 |
-0,240 |
-0,51% |
47,300 |
47,360 |
47,280 |
10.862,00 |
|
|
Comcast Corp |
157484 |
38,160 |
02.07. / 23:31 |
-0,010 |
-0,03% |
37,850 |
37,970 |
38,160 |
2.478,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,690 |
02.07. / 23:29 |
-0,250 |
-0,72% |
34,560 |
35,110 |
34,690 |
678,00 |
|
|
Exelon Corp |
852011 |
34,530 |
02.07. / 23:19 |
-0,020 |
-0,06% |
34,230 |
34,600 |
34,530 |
626,00 |
|
|
CSX Corp |
865857 |
33,760 |
02.07. / 23:22 |
+0,170 |
+0,51% |
33,490 |
34,060 |
33,760 |
360,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,780 |
02.07. / 23:22 |
-0,060 |
-0,18% |
32,600 |
33,700 |
32,780 |
441.533,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,000 |
02.07. / 23:29 |
+0,140 |
+0,44% |
32,060 |
32,150 |
32,000 |
10.715,00 |
|
|
Intel Corp |
855681 |
31,070 |
02.07. / 23:29 |
+0,230 |
+0,75% |
31,130 |
31,140 |
31,070 |
151.438,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
11,570 |
02.07. / 23:30 |
-0,010 |
-0,09% |
11,580 |
11,610 |
11,570 |
56.393,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,200 |
02.07. / 23:29 |
+0,100 |
+1,41% |
7,260 |
7,290 |
7,200 |
64.879,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,100 |
02.07. / 23:30 |
+0,220 |
+7,64% |
3,100 |
3,110 |
3,100 |
51.100,00 |
|