| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.186,63 |
03.07. |
+174,74 |
+0,87% |
- |
- |
20.186,63 |
0,00 |
|
|
NVIDIA Corp |
918422 |
128,280 |
03.07. / 22:59 |
+5,610 |
+4,57% |
127,350 |
127,480 |
128,280 |
215,75 Mio. |
|
|
Tesla |
A1CX3T |
246,390 |
03.07. / 23:00 |
+15,130 |
+6,54% |
248,320 |
248,500 |
246,390 |
166,56 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
3,530 |
03.07. / 22:59 |
+0,430 |
+13,87% |
3,490 |
3,500 |
3,530 |
74,83 Mio. |
|
|
Apple |
865985 |
221,550 |
03.07. / 22:59 |
+1,280 |
+0,58% |
220,940 |
221,150 |
221,550 |
37,37 Mio. |
|
|
Amazon.com |
906866 |
197,590 |
03.07. / 22:59 |
-2,442 |
-1,22% |
197,520 |
197,560 |
197,590 |
31,60 Mio. |
|
|
Advanced Micro Devices |
863186 |
163,900 |
03.07. / 22:59 |
-0,410 |
-0,25% |
163,530 |
163,630 |
163,900 |
26,98 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,100 |
03.07. / 22:59 |
-0,470 |
-4,06% |
11,140 |
11,150 |
11,100 |
26,85 Mio. |
|
|
Intel Corp |
855681 |
31,230 |
03.07. / 22:59 |
+0,160 |
+0,51% |
31,180 |
31,200 |
31,230 |
24,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,230 |
03.07. / 22:58 |
+0,030 |
+0,42% |
7,240 |
7,290 |
7,230 |
15,71 Mio. |
|
|
Micron Technology |
869020 |
136,820 |
03.07. / 22:59 |
+4,230 |
+3,19% |
136,270 |
136,300 |
136,820 |
14,51 Mio. |
|
|
Alphabet |
A14Y6F |
185,820 |
03.07. / 22:59 |
+0,580 |
+0,31% |
185,600 |
185,790 |
185,820 |
10,24 Mio. |
|
|
Microsoft Corp |
870747 |
460,770 |
03.07. / 22:59 |
+1,490 |
+0,32% |
459,500 |
460,340 |
460,770 |
9,93 Mio. |
|
|
Cisco Systems |
878841 |
47,090 |
03.07. / 22:59 |
-0,190 |
-0,40% |
47,100 |
47,200 |
47,090 |
8,12 Mio. |
|
|
Comcast Corp |
157484 |
38,050 |
03.07. / 22:59 |
-0,110 |
-0,29% |
38,020 |
38,060 |
38,050 |
7,66 Mio. |
|
|
Alphabet |
A14Y6H |
187,390 |
03.07. / 22:59 |
+0,780 |
+0,42% |
187,100 |
187,250 |
187,390 |
7,41 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,640 |
03.07. / 22:58 |
+0,670 |
+1,14% |
59,520 |
59,750 |
59,640 |
6,91 Mio. |
|
|
Marvell Technology |
A3CNLD |
72,200 |
03.07. / 22:54 |
+0,600 |
+0,84% |
71,900 |
72,300 |
72,200 |
6,10 Mio. |
|
|
Meta Platforms |
A1JWVX |
509,960 |
03.07. / 22:59 |
+0,460 |
+0,09% |
509,700 |
509,930 |
509,960 |
6,01 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PDD Holdings |
A2JRK6 |
137,340 |
03.07. / 22:59 |
+3,460 |
+2,58% |
137,120 |
137,440 |
137,340 |
5,44 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,720 |
03.07. / 22:13 |
-0,060 |
-0,18% |
32,500 |
33,020 |
32,720 |
5,34 Mio. |
|
|
QUALCOMM |
883121 |
203,810 |
03.07. / 22:51 |
+3,650 |
+1,82% |
203,610 |
203,810 |
203,810 |
5,00 Mio. |
|
|
Starbucks Corp |
884437 |
76,260 |
03.07. / 22:59 |
-0,570 |
-0,74% |
76,200 |
76,230 |
76,260 |
4,91 Mio. |
|
|
CSX Corp |
865857 |
33,550 |
03.07. / 22:33 |
-0,210 |
-0,62% |
33,550 |
33,770 |
33,550 |
4,52 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,160 |
03.07. / 22:16 |
-0,180 |
-0,36% |
49,000 |
49,150 |
49,160 |
4,17 Mio. |
|
|
Gilead Sciences |
885823 |
66,590 |
03.07. / 22:54 |
-1,810 |
-2,65% |
66,570 |
66,800 |
66,590 |
4,00 Mio. |
|
|
Broadcom |
A2JG9Z |
1.729,220 |
03.07. / 22:59 |
+71,740 |
+4,33% |
1.730,910 |
1.733,000 |
1.729,220 |
4,00 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,680 |
03.07. / 22:37 |
-0,240 |
-0,33% |
72,550 |
72,680 |
72,680 |
3,91 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,090 |
03.07. / 22:50 |
+0,090 |
+0,28% |
32,050 |
32,100 |
32,090 |
3,81 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
66,340 |
03.07. / 22:54 |
+0,300 |
+0,45% |
65,620 |
66,760 |
66,340 |
3,46 Mio. |
|
|
Fortinet |
A0YEFE |
60,730 |
03.07. / 22:58 |
-0,280 |
-0,46% |
60,710 |
61,030 |
60,730 |
3,04 Mio. |
|
|
PepsiCo |
851995 |
162,600 |
03.07. / 22:59 |
-0,980 |
-0,60% |
162,400 |
162,600 |
162,600 |
2,88 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
34,470 |
03.07. / 20:43 |
-0,220 |
-0,63% |
34,110 |
34,600 |
34,470 |
2,80 Mio. |
|
|
Applied Materials |
865177 |
243,310 |
03.07. / 22:59 |
+2,450 |
+1,02% |
243,000 |
243,600 |
243,310 |
2,77 Mio. |
|
|
Exelon Corp |
852011 |
34,730 |
03.07. / 22:01 |
+0,200 |
+0,58% |
34,350 |
35,030 |
34,730 |
2,61 Mio. |
|
|
Texas Instruments |
852654 |
198,940 |
03.07. / 22:58 |
+0,460 |
+0,23% |
198,550 |
199,300 |
198,940 |
2,45 Mio. |
|
|
Microchip Technology |
886105 |
93,590 |
03.07. / 22:57 |
+1,530 |
+1,66% |
93,590 |
94,000 |
93,580 |
2,44 Mio. |
|
|
AstraZeneca PLC |
886715 |
76,800 |
03.07. / 21:56 |
-0,190 |
-0,25% |
76,680 |
77,080 |
76,800 |
2,38 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,470 |
03.07. / 22:45 |
+1,130 |
+1,15% |
99,200 |
99,570 |
99,470 |
2,28 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Copart |
893807 |
53,890 |
03.07. / 22:55 |
-0,800 |
-1,46% |
53,800 |
53,890 |
53,890 |
2,27 Mio. |
|
|
PACCAR |
861114 |
102,000 |
03.07. / 22:00 |
+1,090 |
+1,08% |
101,940 |
102,100 |
102,000 |
1,86 Mio. |
|
|
Moderna |
A2N9D9 |
115,950 |
03.07. / 22:59 |
-1,120 |
-0,96% |
115,850 |
115,900 |
115,950 |
1,85 Mio. |
|
|
Datadog |
A2PSFR |
131,500 |
03.07. / 22:54 |
-0,262 |
-0,20% |
131,310 |
131,750 |
131,500 |
1,77 Mio. |
|
|
Airbnb |
A2QG35 |
152,730 |
03.07. / 21:58 |
-1,552 |
-1,01% |
152,450 |
152,730 |
152,730 |
1,73 Mio. |
|
|
Adobe |
871981 |
570,150 |
03.07. / 22:57 |
+2,440 |
+0,43% |
569,390 |
570,500 |
570,150 |
1,66 Mio. |
|
|
T-Mobile US |
A1T7LU |
178,460 |
03.07. / 21:58 |
-1,520 |
-0,84% |
175,350 |
178,460 |
178,460 |
1,65 Mio. |
|
|
DoorDash |
A2QHEA |
107,620 |
03.07. / 22:17 |
+0,170 |
+0,16% |
107,330 |
107,990 |
107,620 |
1,63 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
210,070 |
03.07. / 22:47 |
+3,920 |
+1,90% |
209,500 |
209,940 |
210,070 |
1,61 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
387,180 |
03.07. / 22:24 |
+2,130 |
+0,55% |
386,500 |
386,750 |
387,180 |
1,46 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
230,020 |
03.07. / 22:55 |
+1,715 |
+0,75% |
230,150 |
231,700 |
230,020 |
1,43 Mio. |
|
|
Netflix |
552484 |
682,510 |
03.07. / 22:57 |
+2,930 |
+0,43% |
681,490 |
682,510 |
682,510 |
1,40 Mio. |
|
|
DexCom |
A0D9T1 |
110,910 |
03.07. / 22:35 |
-1,580 |
-1,40% |
110,280 |
110,910 |
110,910 |
1,35 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,240 |
03.07. / 22:22 |
+0,910 |
+1,19% |
77,000 |
77,220 |
77,240 |
1,35 Mio. |
|
|
Fastenal Company |
887891 |
62,690 |
03.07. / 22:02 |
-0,070 |
-0,11% |
62,600 |
62,690 |
62,690 |
1,27 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,300 |
03.07. / 22:26 |
-0,310 |
-0,45% |
68,290 |
68,300 |
68,300 |
1,23 Mio. |
|
|
Xcel Energy |
855009 |
52,750 |
03.07. / 21:54 |
-0,450 |
-0,85% |
52,500 |
52,750 |
52,750 |
1,18 Mio. |
|
|
Ross Stores |
870053 |
144,000 |
03.07. / 22:30 |
-0,400 |
-0,28% |
143,110 |
144,000 |
144,000 |
1,17 Mio. |
|
|
American Electric Power Compan |
850222 |
87,560 |
03.07. / 21:58 |
-0,060 |
-0,07% |
87,510 |
87,560 |
87,560 |
1,15 Mio. |
|
|
Honeywell International |
870153 |
212,460 |
03.07. / 22:14 |
-0,770 |
-0,36% |
211,900 |
212,460 |
212,460 |
1,09 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,290 |
03.07. / 22:42 |
+0,250 |
+0,09% |
272,250 |
273,000 |
272,290 |
1,08 Mio. |
|
|
Paychex |
868284 |
117,430 |
03.07. / 22:53 |
-0,950 |
-0,80% |
117,300 |
117,400 |
117,430 |
1,07 Mio. |
|
|
CoStar Group |
922134 |
73,830 |
03.07. / 21:59 |
-0,390 |
-0,53% |
73,700 |
73,830 |
73,830 |
1,05 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
341,200 |
03.07. / 22:12 |
+0,760 |
+0,22% |
340,630 |
341,200 |
341,200 |
1,02 Mio. |
|
|
Amgen |
867900 |
309,380 |
03.07. / 22:18 |
-1,390 |
-0,45% |
306,510 |
310,000 |
309,380 |
1,00 Mio. |
|
|
Illumina |
927079 |
105,280 |
03.07. / 22:09 |
-0,230 |
-0,22% |
104,900 |
107,930 |
105,280 |
986.665,00 |
|
|
Dollar Tree |
A0NFQC |
105,950 |
03.07. / 22:17 |
-1,160 |
-1,08% |
105,650 |
106,350 |
105,950 |
971.173,00 |
|
|
lululemon athletica |
A0MXBY |
300,320 |
03.07. / 22:45 |
-1,350 |
-0,45% |
300,000 |
300,320 |
300,320 |
952.001,00 |
|
|
Intuit |
886053 |
659,900 |
03.07. / 22:27 |
+3,680 |
+0,56% |
657,000 |
662,000 |
659,900 |
931.929,00 |
|
|
Old Dominion Freight Line |
923655 |
181,870 |
03.07. / 19:07 |
-0,300 |
-0,16% |
181,720 |
184,950 |
181,870 |
919.779,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
246,300 |
03.07. / 22:14 |
-1,560 |
-0,63% |
245,070 |
246,300 |
246,300 |
907.920,00 |
|
|
MongoDB |
A2DYB1 |
264,940 |
03.07. / 22:51 |
+5,060 |
+1,95% |
263,380 |
264,800 |
264,940 |
895.892,00 |
|
|
Workday |
A1J39P |
225,550 |
03.07. / 22:16 |
-1,210 |
-0,53% |
224,730 |
225,550 |
225,550 |
882.828,00 |
|
|
Marriott International |
913070 |
240,170 |
03.07. / 21:59 |
+0,280 |
+0,12% |
239,510 |
240,170 |
240,170 |
866.747,00 |
|
|
Zscaler |
A2JF28 |
198,400 |
03.07. / 22:59 |
+1,740 |
+0,88% |
198,100 |
198,690 |
198,400 |
855.352,00 |
|
|
Intuitive Surgical |
888024 |
434,810 |
03.07. / 21:55 |
-4,000 |
-0,91% |
433,500 |
436,000 |
434,810 |
826.374,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,260 |
03.07. / 22:24 |
-0,060 |
-0,03% |
180,000 |
185,380 |
182,260 |
816.031,00 |
|
|
Automatic Data Processing |
850347 |
236,910 |
03.07. / 22:14 |
+0,280 |
+0,12% |
236,300 |
236,910 |
236,910 |
815.729,00 |
|
|
Costco Wholesale Corp |
888351 |
862,660 |
03.07. / 22:31 |
+3,300 |
+0,38% |
861,550 |
862,500 |
862,660 |
814.423,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
03.07. / 22:13 |
+0,850 |
+1,17% |
73,410 |
75,280 |
73,590 |
805.964,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Electronic Arts |
878372 |
138,670 |
03.07. / 22:14 |
-0,210 |
-0,15% |
138,060 |
138,670 |
138,670 |
799.122,00 |
|
|
ASML Holding NV |
A1J85V |
1.071,410 |
03.07. / 22:53 |
+23,520 |
+2,24% |
1.059,010 |
1.074,000 |
1.071,410 |
779.820,00 |
|
|
Diamondback Energy |
A1J6Y4 |
206,930 |
03.07. / 22:21 |
+2,030 |
+0,99% |
205,550 |
207,000 |
206,930 |
741.138,00 |
|
|
GlobalFoundries |
A3C6AF |
50,740 |
03.07. / 22:07 |
-0,100 |
-0,20% |
50,450 |
51,300 |
50,740 |
718.508,00 |
|
|
Take-Two Interactive Software |
914508 |
153,500 |
03.07. / 22:23 |
-1,150 |
-0,74% |
153,150 |
153,500 |
153,500 |
717.335,00 |
|
|
Vertex Pharmaceuticals |
882807 |
470,280 |
03.07. / 22:26 |
-3,500 |
-0,74% |
468,000 |
479,000 |
470,280 |
708.683,00 |
|
|
Cadence Design Systems |
873567 |
315,470 |
03.07. / 22:21 |
-1,310 |
-0,41% |
314,860 |
315,470 |
315,470 |
673.152,00 |
|
|
CDW Corp |
A1W0KL |
218,110 |
03.07. / 22:59 |
-1,070 |
-0,49% |
217,550 |
218,440 |
218,110 |
646.069,00 |
|
|
Biogen |
789617 |
224,610 |
03.07. / 19:26 |
-4,210 |
-1,84% |
223,500 |
226,650 |
224,610 |
580.741,00 |
|
|
Charter Communications |
A2AJX9 |
301,250 |
03.07. / 19:02 |
-2,250 |
-0,74% |
301,250 |
301,370 |
301,250 |
564.120,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
606,990 |
03.07. / 22:07 |
-2,670 |
-0,44% |
606,990 |
609,850 |
606,990 |
491.508,00 |
|
|
KLA Corp |
865884 |
853,330 |
03.07. / 22:52 |
+14,220 |
+1,69% |
851,100 |
853,250 |
853,330 |
440.788,00 |
|
|
Lam Research Corp |
869686 |
1.082,740 |
03.07. / 22:57 |
+9,920 |
+0,92% |
1.060,000 |
1.089,310 |
1.082,740 |
430.771,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.024,090 |
03.07. / 20:48 |
-20,570 |
-1,97% |
1.010,000 |
1.034,190 |
1.024,090 |
378.341,00 |
|
|
Verisk Analytics |
A0YA2M |
273,280 |
03.07. / 21:58 |
+0,920 |
+0,34% |
190,500 |
437,070 |
273,280 |
340.201,00 |
|
|
IDEXX Laboratories |
888210 |
477,490 |
03.07. / 22:43 |
+0,260 |
+0,05% |
476,100 |
477,490 |
477,490 |
297.173,00 |
|
|
ANSYS |
901492 |
326,950 |
03.07. / 21:58 |
-0,150 |
-0,05% |
326,730 |
326,950 |
326,950 |
286.662,00 |
|
|
Roper Technologies |
883563 |
560,450 |
03.07. / 21:58 |
-2,660 |
-0,47% |
560,450 |
560,450 |
560,450 |
284.848,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,540 |
03.07. / 22:06 |
-16,520 |
-1,59% |
1.015,000 |
1.070,000 |
1.020,540 |
254.954,00 |
|
|
MercadoLibre |
A0MYNP |
1.591,440 |
03.07. / 22:38 |
-5,040 |
-0,32% |
1.590,610 |
1.592,980 |
1.591,440 |
207.688,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cintas Corp |
880205 |
702,670 |
03.07. / 22:14 |
-1,670 |
-0,24% |
700,970 |
702,670 |
702,670 |
207.016,00 |
|
|
Booking Holdings |
A2JEXP |
3.916,890 |
03.07. / 22:45 |
+0,680 |
+0,02% |
3.750,000 |
3.986,000 |
3.916,890 |
79.413,00 |
|