| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.812,22 |
01.07. |
+129,35 |
+0,66% |
- |
- |
19.812,22 |
0,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,100 |
01.07. / 23:29 |
-0,340 |
-4,57% |
7,110 |
7,140 |
7,100 |
39.492,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
11,580 |
01.07. / 23:30 |
-0,515 |
-4,26% |
11,590 |
11,630 |
11,580 |
90.482,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.016,320 |
01.07. / 22:41 |
-39,740 |
-3,76% |
979,020 |
1.027,000 |
1.016,320 |
34,00 |
|
|
MercadoLibre |
A0MYNP |
1.597,600 |
01.07. / 23:19 |
-45,800 |
-2,79% |
1.581,000 |
1.622,000 |
1.597,600 |
1.719,00 |
|
|
Advanced Micro Devices |
863186 |
157,690 |
01.07. / 23:31 |
-4,520 |
-2,79% |
156,050 |
156,220 |
157,690 |
300.660,00 |
|
|
Comcast Corp |
157484 |
38,170 |
01.07. / 23:19 |
-0,990 |
-2,53% |
38,180 |
38,290 |
38,170 |
4.438,00 |
|
|
Moderna |
A2N9D9 |
115,950 |
01.07. / 23:31 |
-2,800 |
-2,36% |
117,030 |
117,350 |
115,950 |
45.311,00 |
|
|
IDEXX Laboratories |
888210 |
476,400 |
01.07. / 23:20 |
-10,800 |
-2,22% |
460,600 |
536,000 |
476,400 |
16,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GE HealthCare Technologies |
A3D3G6 |
76,260 |
01.07. / 23:13 |
-1,660 |
-2,13% |
76,020 |
80,600 |
76,260 |
856,00 |
|
|
CDW Corp |
A1W0KL |
219,190 |
01.07. / 23:31 |
-4,650 |
-2,08% |
215,830 |
220,870 |
219,190 |
55,00 |
|
|
Intuitive Surgical |
888024 |
436,240 |
01.07. / 23:02 |
-8,610 |
-1,94% |
429,000 |
440,150 |
436,240 |
876,00 |
|
|
Booking Holdings |
A2JEXP |
3.884,880 |
01.07. / 23:00 |
-76,620 |
-1,93% |
3.862,000 |
4.023,040 |
3.884,880 |
148,00 |
|
|
Xcel Energy |
855009 |
52,430 |
01.07. / 22:53 |
-0,980 |
-1,83% |
52,350 |
53,950 |
52,430 |
217,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,840 |
01.07. / 23:30 |
-0,560 |
-1,68% |
32,790 |
33,290 |
32,840 |
668,00 |
|
|
Copart |
893807 |
53,350 |
01.07. / 23:21 |
-0,810 |
-1,50% |
52,510 |
53,200 |
53,350 |
6.758,00 |
|
|
Electronic Arts |
878372 |
137,320 |
01.07. / 23:21 |
-2,010 |
-1,44% |
135,990 |
137,280 |
137,320 |
192,00 |
|
|
Analog Devices |
862485 |
225,180 |
01.07. / 23:17 |
-3,080 |
-1,35% |
223,210 |
226,270 |
225,180 |
4.535,00 |
|
|
Paychex |
868284 |
117,000 |
01.07. / 23:24 |
-1,560 |
-1,32% |
115,500 |
116,990 |
117,000 |
848,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
265,670 |
01.07. / 23:30 |
-3,420 |
-1,27% |
263,060 |
269,500 |
265,670 |
3.077,00 |
|
|
Automatic Data Processing |
850347 |
235,670 |
01.07. / 23:17 |
-3,020 |
-1,27% |
232,500 |
237,440 |
235,670 |
116,00 |
|
|
PepsiCo |
851995 |
162,890 |
01.07. / 23:30 |
-2,040 |
-1,24% |
162,790 |
163,380 |
162,890 |
2.273,00 |
|
|
Honeywell International |
870153 |
210,950 |
01.07. / 23:21 |
-2,590 |
-1,21% |
210,020 |
211,750 |
210,950 |
967,00 |
|
|
Fastenal Company |
887891 |
62,090 |
01.07. / 23:30 |
-0,750 |
-1,19% |
61,500 |
65,610 |
62,090 |
2.878,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
31,860 |
01.07. / 23:29 |
-0,360 |
-1,12% |
31,920 |
32,040 |
31,860 |
16.559,00 |
|
|
PACCAR |
861114 |
101,840 |
01.07. / 23:21 |
-1,100 |
-1,07% |
100,870 |
104,110 |
101,840 |
333,00 |
|
|
DexCom |
A0D9T1 |
112,170 |
01.07. / 22:07 |
-1,210 |
-1,07% |
111,000 |
112,160 |
112,170 |
296,00 |
|
|
Charter Communications |
A2AJX9 |
296,020 |
01.07. / 22:18 |
-2,940 |
-0,98% |
291,100 |
296,660 |
296,020 |
68,00 |
|
|
Intuit |
886053 |
650,770 |
01.07. / 23:23 |
-6,440 |
-0,98% |
647,000 |
650,770 |
650,770 |
466,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,510 |
01.07. / 23:31 |
-2,260 |
-0,93% |
237,780 |
242,900 |
239,510 |
66,00 |
|
|
Starbucks Corp |
884437 |
77,130 |
01.07. / 23:29 |
-0,720 |
-0,92% |
76,980 |
77,070 |
77,130 |
15.436,00 |
|
|
Cintas Corp |
880205 |
694,100 |
01.07. / 23:22 |
-6,160 |
-0,88% |
650,350 |
888,810 |
694,100 |
74,00 |
|
|
Take-Two Interactive Software |
914508 |
154,290 |
01.07. / 23:21 |
-1,200 |
-0,77% |
153,740 |
157,870 |
154,290 |
1.254,00 |
|
|
Fortinet |
A0YEFE |
59,850 |
01.07. / 23:30 |
-0,420 |
-0,70% |
59,230 |
59,700 |
59,850 |
1.091,00 |
|
|
Autodesk |
869964 |
245,830 |
01.07. / 23:25 |
-1,620 |
-0,65% |
241,500 |
247,500 |
245,830 |
804,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,940 |
01.07. / 23:02 |
-0,230 |
-0,65% |
35,000 |
35,230 |
34,940 |
5.539,00 |
|
|
GlobalFoundries |
A3C6AF |
50,260 |
01.07. / 22:02 |
-0,300 |
-0,59% |
48,020 |
50,260 |
50,260 |
64,00 |
|
|
Verisk Analytics |
A0YA2M |
268,110 |
01.07. / 23:22 |
-1,440 |
-0,53% |
234,610 |
268,110 |
268,110 |
20.889,00 |
|
|
American Electric Power Compan |
850222 |
87,280 |
01.07. / 22:39 |
-0,460 |
-0,52% |
87,100 |
87,990 |
87,280 |
928,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
845,670 |
01.07. / 23:19 |
-4,320 |
-0,51% |
844,000 |
844,800 |
845,670 |
3.436,00 |
|
|
Amgen |
867900 |
311,010 |
01.07. / 23:13 |
-1,440 |
-0,46% |
306,700 |
311,940 |
311,010 |
6.425,00 |
|
|
Intel Corp |
855681 |
30,840 |
01.07. / 23:28 |
-0,130 |
-0,42% |
30,800 |
30,810 |
30,840 |
182.498,00 |
|
|
Lam Research Corp |
869686 |
1.060,630 |
01.07. / 23:23 |
-4,220 |
-0,40% |
1.048,000 |
1.083,050 |
1.060,630 |
1.361,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,740 |
01.07. / 23:23 |
-0,260 |
-0,38% |
67,140 |
67,740 |
67,740 |
353,00 |
|
|
PayPal Holdings |
A14R7U |
57,810 |
01.07. / 23:30 |
-0,220 |
-0,38% |
58,500 |
58,600 |
57,810 |
219.392,00 |
|
|
CoStar Group |
922134 |
73,880 |
01.07. / 22:02 |
-0,260 |
-0,35% |
73,590 |
73,880 |
73,880 |
213,00 |
|
|
Mondelez International |
A1J4U0 |
65,240 |
01.07. / 23:14 |
-0,200 |
-0,31% |
64,950 |
65,200 |
65,240 |
618.003,00 |
|
|
DoorDash |
A2QHEA |
108,510 |
01.07. / 22:44 |
-0,270 |
-0,25% |
107,160 |
107,700 |
108,510 |
11.302,00 |
|
|
Netflix |
552484 |
673,610 |
01.07. / 23:23 |
-1,270 |
-0,19% |
670,200 |
671,050 |
673,610 |
10.158,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Roper Technologies |
883563 |
562,630 |
01.07. / 23:22 |
-1,030 |
-0,18% |
530,000 |
900,200 |
562,630 |
100.113,00 |
|
|
Exelon Corp |
852011 |
34,550 |
01.07. / 22:02 |
-0,060 |
-0,17% |
34,230 |
34,550 |
34,550 |
439,00 |
|
|
ANSYS |
901492 |
321,160 |
01.07. / 23:22 |
-0,340 |
-0,11% |
316,770 |
328,820 |
321,160 |
4,00 |
|
|
Monster Beverage Corp |
A14U5Z |
49,900 |
01.07. / 22:02 |
-0,050 |
-0,10% |
49,700 |
50,370 |
49,900 |
756,00 |
|
|
AstraZeneca PLC |
886715 |
77,940 |
01.07. / 23:14 |
-0,050 |
-0,06% |
77,340 |
77,390 |
77,940 |
34.827,00 |
|
|
Ross Stores |
870053 |
145,240 |
01.07. / 23:23 |
-0,080 |
-0,06% |
142,890 |
145,240 |
145,240 |
46.969,00 |
|
|
Biogen |
789617 |
231,770 |
01.07. / 23:05 |
-0,050 |
-0,02% |
229,020 |
237,000 |
231,770 |
176,00 |
|
|
Micron Technology |
869020 |
131,520 |
01.07. / 23:30 |
-0,010 |
-0,01% |
130,090 |
130,290 |
131,520 |
3,48 Mio. |
|
|
Airbnb |
A2QG35 |
151,630 |
01.07. / 22:37 |
±0,000 |
±0,00% |
150,500 |
151,370 |
151,630 |
2.101,00 |
|
|
Cisco Systems |
878841 |
47,520 |
01.07. / 23:30 |
+0,010 |
+0,02% |
47,330 |
47,410 |
47,520 |
25.095,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
132,980 |
01.07. / 23:29 |
+0,030 |
+0,02% |
132,730 |
132,990 |
132,980 |
20.572,00 |
|
|
Texas Instruments |
852654 |
194,600 |
01.07. / 22:45 |
+0,070 |
+0,04% |
192,250 |
196,250 |
194,600 |
2.686,00 |
|
|
Gilead Sciences |
885823 |
68,640 |
01.07. / 23:30 |
+0,030 |
+0,04% |
68,250 |
68,520 |
68,640 |
3.267,00 |
|
|
Meta Platforms |
A1JWVX |
504,680 |
01.07. / 23:30 |
+0,460 |
+0,09% |
501,250 |
501,510 |
504,680 |
58.888,00 |
|
|
Microchip Technology |
886105 |
91,590 |
01.07. / 23:13 |
+0,090 |
+0,10% |
91,070 |
92,490 |
91,590 |
2.023,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,030 |
01.07. / 23:30 |
+0,160 |
+0,22% |
72,540 |
72,840 |
73,030 |
1.920,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,970 |
01.07. / 23:27 |
+0,300 |
+0,31% |
97,240 |
98,400 |
97,970 |
3.898,00 |
|
|
KLA Corp |
865884 |
827,790 |
01.07. / 23:11 |
+3,280 |
+0,40% |
815,880 |
829,800 |
827,790 |
904,00 |
|
|
CSX Corp |
865857 |
33,590 |
01.07. / 23:23 |
+0,140 |
+0,42% |
33,440 |
33,770 |
33,590 |
961,00 |
|
|
QUALCOMM |
883121 |
200,030 |
01.07. / 23:27 |
+0,850 |
+0,43% |
198,320 |
199,440 |
200,030 |
32.227,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
107,250 |
01.07. / 23:23 |
+0,480 |
+0,45% |
106,200 |
110,000 |
107,250 |
220,00 |
|
|
Alphabet |
A14Y6F |
182,990 |
01.07. / 23:30 |
+0,840 |
+0,46% |
182,050 |
182,290 |
182,990 |
168.135,00 |
|
|
Workday |
A1J39P |
224,720 |
01.07. / 22:20 |
+1,160 |
+0,52% |
222,000 |
224,750 |
224,720 |
315,00 |
|
|
Vertex Pharmaceuticals |
882807 |
471,250 |
01.07. / 22:18 |
+2,530 |
+0,54% |
469,000 |
475,530 |
471,250 |
21.626,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
340,900 |
01.07. / 23:31 |
+1,890 |
+0,56% |
338,400 |
340,900 |
340,900 |
6.010,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.057,020 |
01.07. / 22:37 |
+5,990 |
+0,57% |
1.021,000 |
1.079,500 |
1.057,020 |
72,00 |
|
|
Alphabet |
A14Y6H |
184,490 |
01.07. / 23:30 |
+1,070 |
+0,58% |
183,550 |
183,790 |
184,490 |
72.279,00 |
|
|
Applied Materials |
865177 |
237,410 |
01.07. / 23:26 |
+1,420 |
+0,60% |
235,170 |
236,000 |
237,410 |
5.759,00 |
|
|
NVIDIA Corp |
918422 |
124,300 |
01.07. / 23:31 |
+0,760 |
+0,62% |
122,020 |
122,050 |
124,300 |
7,35 Mio. |
|
|
Datadog |
A2PSFR |
130,500 |
01.07. / 23:13 |
+0,810 |
+0,62% |
129,070 |
129,550 |
130,500 |
5.549,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
178,250 |
01.07. / 23:28 |
+1,370 |
+0,77% |
183,310 |
183,660 |
178,250 |
15.558,00 |
|
|
Adobe |
871981 |
560,010 |
01.07. / 23:28 |
+4,470 |
+0,80% |
557,680 |
560,890 |
560,010 |
6.845,00 |
|
|
ON Semiconductor Corp |
930124 |
69,180 |
01.07. / 22:57 |
+0,630 |
+0,92% |
70,100 |
70,200 |
69,180 |
24.356,00 |
|
|
Cadence Design Systems |
873567 |
310,920 |
01.07. / 23:31 |
+3,170 |
+1,03% |
308,500 |
311,990 |
310,920 |
90.339,00 |
|
|
ASML Holding NV |
A1J85V |
1.033,490 |
01.07. / 23:30 |
+10,760 |
+1,05% |
1.023,630 |
1.024,280 |
1.033,490 |
7.859,00 |
|
|
Illumina |
927079 |
105,500 |
01.07. / 23:23 |
+1,120 |
+1,07% |
104,860 |
105,500 |
105,500 |
562.310,00 |
|
|
Synopsys |
883703 |
601,750 |
01.07. / 23:22 |
+6,690 |
+1,12% |
595,880 |
615,370 |
601,750 |
229,00 |
|
|
Old Dominion Freight Line |
923655 |
178,700 |
01.07. / 22:02 |
+2,100 |
+1,19% |
174,000 |
183,800 |
178,700 |
327,00 |
|
|
lululemon athletica |
A0MXBY |
302,360 |
01.07. / 22:37 |
+3,660 |
+1,23% |
300,000 |
302,850 |
302,360 |
1.147,00 |
|
|
Marvell Technology |
A3CNLD |
71,000 |
01.07. / 23:13 |
+1,100 |
+1,57% |
70,610 |
71,000 |
71,000 |
13.399,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
179,080 |
01.07. / 23:13 |
+2,900 |
+1,65% |
177,390 |
179,000 |
179,080 |
690,00 |
|
|
Diamondback Energy |
A1J6Y4 |
203,710 |
01.07. / 23:06 |
+3,520 |
+1,76% |
203,830 |
208,000 |
203,710 |
3.008,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,880 |
01.07. / 23:29 |
+0,050 |
+1,77% |
2,880 |
2,900 |
2,880 |
36.132,00 |
|
|
Amazon.com |
906866 |
197,200 |
01.07. / 23:29 |
+3,950 |
+2,04% |
197,800 |
197,850 |
197,200 |
590.140,00 |
|
|
Microsoft Corp |
870747 |
456,730 |
01.07. / 23:31 |
+9,780 |
+2,19% |
454,750 |
454,930 |
456,730 |
140.522,00 |
|
|
Broadcom |
A2JG9Z |
1.640,800 |
01.07. / 23:30 |
+35,270 |
+2,20% |
1.634,550 |
1.635,000 |
1.640,800 |
22.786,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
392,150 |
01.07. / 23:24 |
+8,960 |
+2,34% |
383,470 |
383,950 |
392,150 |
65.671,00 |
|
|
Constellation Energy Corp |
A3DCXB |
205,050 |
01.07. / 23:27 |
+4,780 |
+2,39% |
204,240 |
204,920 |
205,050 |
5.449,00 |
|
|
Apple |
865985 |
216,750 |
01.07. / 23:31 |
+6,130 |
+2,91% |
216,020 |
216,040 |
216,750 |
437.835,00 |
|
|
Zscaler |
A2JF28 |
198,620 |
01.07. / 23:20 |
+6,430 |
+3,35% |
196,770 |
197,540 |
198,620 |
7.506,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
263,510 |
01.07. / 23:30 |
+13,550 |
+5,42% |
261,550 |
262,410 |
263,510 |
45.905,00 |
|
|
Tesla |
A1CX3T |
209,860 |
01.07. / 23:31 |
+11,980 |
+6,05% |
220,260 |
220,310 |
209,860 |
11,36 Mio. |
|