| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.789,03 |
27.06. |
+37,98 |
+0,19% |
- |
- |
19.789,03 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,730 |
27.06. / 23:29 |
+0,030 |
+1,11% |
2,710 |
2,720 |
2,730 |
2.937,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,350 |
27.06. / 23:30 |
+0,100 |
+1,38% |
7,370 |
7,400 |
7,350 |
246,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
12,190 |
27.06. / 23:31 |
-3,470 |
-22,16% |
12,100 |
12,120 |
12,190 |
39.871,00 |
|
|
Intel Corp |
855681 |
30,590 |
27.06. / 23:27 |
+0,050 |
+0,16% |
30,670 |
30,700 |
30,590 |
20.262,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,270 |
27.06. / 23:21 |
-0,050 |
-0,15% |
32,260 |
32,400 |
32,270 |
231,00 |
|
|
CSX Corp |
865857 |
33,030 |
27.06. / 23:10 |
+0,020 |
+0,06% |
32,910 |
33,570 |
33,030 |
14,25 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,120 |
27.06. / 23:30 |
-0,240 |
-0,70% |
31,490 |
34,130 |
34,120 |
19,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,420 |
27.06. / 23:10 |
-0,050 |
-0,15% |
34,480 |
34,810 |
34,420 |
5,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,700 |
27.06. / 23:11 |
-0,100 |
-0,29% |
34,220 |
37,350 |
34,700 |
2,00 |
|
|
Comcast Corp |
157484 |
38,280 |
27.06. / 23:29 |
+0,060 |
+0,16% |
38,110 |
38,370 |
38,280 |
108,00 |
|
|
Cisco Systems |
878841 |
47,450 |
27.06. / 23:29 |
+0,590 |
+1,26% |
47,460 |
47,540 |
47,450 |
604,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,570 |
27.06. / 23:17 |
+0,110 |
+0,22% |
50,510 |
51,280 |
50,570 |
43,00 |
|
|
GlobalFoundries |
A3C6AF |
50,640 |
27.06. / 23:10 |
-0,200 |
-0,39% |
48,020 |
51,000 |
50,640 |
5,00 |
|
|
Xcel Energy |
855009 |
53,850 |
27.06. / 23:10 |
+0,060 |
+0,11% |
53,850 |
57,290 |
53,850 |
2,47 Mio. |
|
|
Copart |
893807 |
54,760 |
27.06. / 23:26 |
+0,130 |
+0,24% |
54,260 |
56,760 |
54,760 |
3,88 Mio. |
|
|
PayPal Holdings |
A14R7U |
58,370 |
27.06. / 23:31 |
+0,110 |
+0,19% |
58,550 |
58,600 |
58,370 |
4.517,00 |
|
|
Fortinet |
A0YEFE |
60,040 |
27.06. / 23:29 |
+1,930 |
+3,32% |
59,010 |
60,400 |
60,040 |
42,00 |
|
|
Fastenal Company |
887891 |
63,330 |
27.06. / 23:15 |
-0,080 |
-0,13% |
61,500 |
63,910 |
63,330 |
20,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
66,600 |
27.06. / 23:26 |
-0,010 |
-0,02% |
66,060 |
66,460 |
66,600 |
5,00 |
|
|
ON Semiconductor Corp |
930124 |
67,860 |
27.06. / 23:10 |
-0,310 |
-0,45% |
66,720 |
68,990 |
67,860 |
107,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,730 |
27.06. / 23:26 |
-0,570 |
-0,83% |
67,130 |
69,800 |
67,730 |
8,94 Mio. |
|
|
Marvell Technology |
A3CNLD |
68,730 |
27.06. / 23:12 |
+0,460 |
+0,67% |
69,000 |
69,300 |
68,730 |
331,00 |
|
|
Gilead Sciences |
885823 |
68,830 |
27.06. / 23:29 |
-0,480 |
-0,69% |
68,570 |
68,870 |
68,830 |
120,00 |
|
|
CoStar Group |
922134 |
74,260 |
27.06. / 23:26 |
+1,410 |
+1,94% |
73,350 |
76,840 |
74,260 |
6,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,740 |
27.06. / 23:25 |
-0,800 |
-1,07% |
73,780 |
74,110 |
73,740 |
1,14 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,820 |
27.06. / 23:13 |
+0,820 |
+1,05% |
74,000 |
79,210 |
78,820 |
2,19 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,180 |
27.06. / 23:25 |
-0,900 |
-1,14% |
78,510 |
78,560 |
78,180 |
3.047,00 |
|
|
Starbucks Corp |
884437 |
79,235 |
27.06. / 23:24 |
+0,085 |
+0,11% |
79,010 |
79,350 |
79,235 |
1.001,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,300 |
27.06. / 22:41 |
+1,140 |
+1,31% |
87,570 |
91,070 |
88,300 |
237,00 |
|
|
Microchip Technology |
886105 |
89,430 |
27.06. / 23:10 |
-0,620 |
-0,69% |
90,000 |
92,000 |
89,430 |
22,00 |
|
|
Trade Desk (The) |
A2ARCV |
98,220 |
27.06. / 23:26 |
+0,510 |
+0,52% |
98,280 |
98,740 |
98,220 |
368,00 |
|
|
PACCAR |
861114 |
103,970 |
27.06. / 23:16 |
-0,320 |
-0,31% |
103,090 |
119,730 |
103,970 |
1.136,00 |
|
|
Dollar Tree |
A0NFQC |
105,210 |
27.06. / 23:10 |
+1,780 |
+1,72% |
103,010 |
106,240 |
105,210 |
7,07 Mio. |
|
|
Illumina |
927079 |
106,460 |
27.06. / 23:25 |
+0,780 |
+0,74% |
106,610 |
108,700 |
106,460 |
157,00 |
|
|
DoorDash |
A2QHEA |
110,580 |
27.06. / 23:29 |
-0,500 |
-0,45% |
107,000 |
111,330 |
110,580 |
51,00 |
|
|
DexCom |
A0D9T1 |
114,540 |
27.06. / 23:10 |
+1,030 |
+0,91% |
114,010 |
117,490 |
114,540 |
1,00 |
|
|
Paychex |
868284 |
117,840 |
27.06. / 23:26 |
+0,450 |
+0,38% |
117,210 |
125,000 |
117,840 |
2,61 Mio. |
|
|
Moderna |
A2N9D9 |
121,180 |
27.06. / 23:25 |
-1,270 |
-1,04% |
122,030 |
122,570 |
121,180 |
751,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
123,990 |
27.06. / 23:31 |
-2,410 |
-1,91% |
124,800 |
124,850 |
123,990 |
399.906,00 |
|
|
Datadog |
A2PSFR |
128,450 |
27.06. / 23:26 |
+5,260 |
+4,27% |
128,950 |
129,780 |
128,450 |
44,00 |
|
|
PDD Holdings |
A2JRK6 |
131,940 |
27.06. / 23:28 |
-6,290 |
-4,55% |
132,800 |
132,960 |
131,940 |
16.331,00 |
|
|
Micron Technology |
869020 |
132,230 |
27.06. / 23:30 |
-10,130 |
-7,12% |
133,350 |
133,500 |
132,230 |
82.316,00 |
|
|
Electronic Arts |
878372 |
139,520 |
27.06. / 23:26 |
-1,050 |
-0,75% |
138,680 |
140,420 |
139,520 |
1,00 |
|
|
Ross Stores |
870053 |
146,080 |
27.06. / 23:10 |
-2,660 |
-1,79% |
145,360 |
150,000 |
146,080 |
1,79 Mio. |
|
|
Airbnb |
A2QG35 |
151,610 |
27.06. / 23:27 |
+1,610 |
+1,07% |
152,150 |
152,650 |
151,610 |
398,00 |
|
|
Take-Two Interactive Software |
914508 |
156,980 |
27.06. / 23:26 |
-0,560 |
-0,36% |
154,030 |
160,870 |
156,980 |
9,00 |
|
|
Advanced Micro Devices |
863186 |
159,470 |
27.06. / 23:30 |
+1,930 |
+1,23% |
160,270 |
160,300 |
159,470 |
13.429,00 |
|
|
PepsiCo |
851995 |
166,260 |
27.06. / 23:26 |
-0,480 |
-0,29% |
166,260 |
167,000 |
166,260 |
128,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
172,990 |
27.06. / 23:26 |
+1,330 |
+0,77% |
173,800 |
178,990 |
172,990 |
10,00 |
|
|
Old Dominion Freight Line |
923655 |
174,370 |
27.06. / 23:17 |
-1,670 |
-0,95% |
160,000 |
202,900 |
174,370 |
1,15 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,420 |
27.06. / 23:28 |
+1,110 |
+0,63% |
176,400 |
178,560 |
177,420 |
34,00 |
|
|
Alphabet |
A14Y6F |
185,410 |
27.06. / 23:30 |
+1,530 |
+0,83% |
186,040 |
186,220 |
185,410 |
21.826,00 |
|
|
Alphabet |
A14Y6H |
186,860 |
27.06. / 23:30 |
+1,490 |
+0,80% |
187,560 |
187,740 |
186,860 |
8.043,00 |
|
|
Zscaler |
A2JF28 |
189,200 |
27.06. / 23:17 |
+10,280 |
+5,75% |
190,110 |
190,500 |
189,200 |
307,00 |
|
|
Texas Instruments |
852654 |
193,430 |
27.06. / 23:10 |
+0,330 |
+0,17% |
194,500 |
197,000 |
193,430 |
333,00 |
|
|
QUALCOMM |
883121 |
195,150 |
27.06. / 23:30 |
-2,180 |
-1,10% |
195,140 |
195,340 |
195,150 |
5.182,00 |
|
|
Tesla |
A1CX3T |
197,420 |
27.06. / 23:29 |
+1,050 |
+0,53% |
198,600 |
198,670 |
197,420 |
88.907,00 |
|
|
Diamondback Energy |
A1J6Y4 |
199,190 |
27.06. / 23:30 |
+2,230 |
+1,13% |
180,810 |
202,280 |
199,190 |
39,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Amazon.com |
906866 |
197,850 |
27.06. / 23:30 |
+4,240 |
+2,19% |
198,600 |
198,700 |
197,850 |
45.431,00 |
|
|
Constellation Energy Corp |
A3DCXB |
204,780 |
27.06. / 23:17 |
-5,530 |
-2,63% |
201,000 |
207,680 |
204,780 |
180,00 |
|
|
Honeywell International |
870153 |
214,380 |
27.06. / 23:27 |
+0,950 |
+0,45% |
214,700 |
215,500 |
214,380 |
2,00 |
|
|
Apple |
865985 |
214,100 |
27.06. / 23:31 |
+0,850 |
+0,40% |
215,130 |
215,200 |
214,100 |
32.828,00 |
|
|
Workday |
A1J39P |
223,360 |
27.06. / 23:26 |
+6,580 |
+3,04% |
223,370 |
224,990 |
223,360 |
36,00 |
|
|
CDW Corp |
A1W0KL |
224,060 |
27.06. / 23:30 |
+0,930 |
+0,42% |
210,250 |
356,250 |
224,060 |
1,16 Mio. |
|
|
Analog Devices |
862485 |
226,680 |
27.06. / 23:30 |
-1,160 |
-0,51% |
227,700 |
231,340 |
226,680 |
2,16 Mio. |
|
|
Biogen |
789617 |
228,720 |
27.06. / 23:10 |
+4,260 |
+1,90% |
228,030 |
230,340 |
228,720 |
31,00 |
|
|
Applied Materials |
865177 |
232,530 |
27.06. / 23:25 |
+0,360 |
+0,16% |
234,000 |
234,850 |
232,530 |
808,00 |
|
|
Automatic Data Processing |
850347 |
237,300 |
27.06. / 23:26 |
-0,720 |
-0,30% |
232,510 |
243,990 |
237,300 |
30,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
242,250 |
27.06. / 23:26 |
+0,740 |
+0,31% |
240,010 |
249,390 |
242,250 |
1,00 |
|
|
Autodesk |
869964 |
243,680 |
27.06. / 23:10 |
+0,400 |
+0,16% |
237,360 |
249,990 |
243,680 |
1,24 Mio. |
|
|
MongoDB |
A2DYB1 |
244,150 |
27.06. / 22:47 |
+3,630 |
+1,51% |
244,520 |
248,990 |
244,150 |
35,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
265,010 |
27.06. / 23:10 |
-3,160 |
-1,18% |
266,000 |
266,990 |
265,010 |
33,00 |
|
|
Verisk Analytics |
A0YA2M |
270,850 |
27.06. / 23:26 |
+0,990 |
+0,37% |
170,060 |
430,650 |
270,850 |
646.499,00 |
|
|
Charter Communications |
A2AJX9 |
294,110 |
27.06. / 23:10 |
+2,520 |
+0,86% |
272,000 |
297,890 |
294,110 |
931.636,00 |
|
|
lululemon athletica |
A0MXBY |
308,300 |
27.06. / 23:30 |
+3,490 |
+1,14% |
303,010 |
304,000 |
308,300 |
676,00 |
|
|
Cadence Design Systems |
873567 |
307,920 |
27.06. / 23:26 |
-1,280 |
-0,41% |
300,000 |
330,000 |
307,920 |
73,00 |
|
|
Amgen |
867900 |
313,690 |
27.06. / 23:10 |
+0,870 |
+0,28% |
313,690 |
316,990 |
313,690 |
55,00 |
|
|
ANSYS |
901492 |
321,820 |
27.06. / 23:10 |
+0,500 |
+0,16% |
315,000 |
354,930 |
321,820 |
411.735,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
340,820 |
27.06. / 23:25 |
+15,560 |
+4,78% |
342,480 |
344,890 |
340,820 |
776,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
387,290 |
27.06. / 23:27 |
+6,920 |
+1,82% |
388,010 |
393,800 |
387,290 |
912,00 |
|
|
Intuitive Surgical |
888024 |
445,110 |
27.06. / 23:27 |
+2,550 |
+0,58% |
433,010 |
450,000 |
445,110 |
36,00 |
|
|
Microsoft Corp |
870747 |
452,850 |
27.06. / 23:31 |
+0,690 |
+0,15% |
454,330 |
454,500 |
452,850 |
5.628,00 |
|
|
Vertex Pharmaceuticals |
882807 |
472,510 |
27.06. / 23:10 |
-1,490 |
-0,31% |
472,020 |
496,800 |
472,510 |
74,00 |
|
|
IDEXX Laboratories |
888210 |
493,960 |
27.06. / 23:26 |
+5,350 |
+1,09% |
490,000 |
536,000 |
493,960 |
2,00 |
|
|
Meta Platforms |
A1JWVX |
519,560 |
27.06. / 23:28 |
+6,440 |
+1,26% |
522,400 |
522,620 |
519,560 |
7.763,00 |
|
|
Adobe |
871981 |
546,760 |
27.06. / 23:29 |
+18,100 |
+3,42% |
548,010 |
549,000 |
546,760 |
762,00 |
|
|
Roper Technologies |
883563 |
562,060 |
27.06. / 23:26 |
+4,520 |
+0,81% |
300,000 |
893,670 |
562,060 |
435.646,00 |
|
|
Synopsys |
883703 |
595,000 |
27.06. / 23:28 |
-3,520 |
-0,59% |
582,200 |
655,000 |
595,000 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
651,440 |
27.06. / 23:27 |
+14,330 |
+2,25% |
653,000 |
664,150 |
651,440 |
1,48 Mio. |
|
|
Netflix |
552484 |
684,340 |
27.06. / 23:31 |
+6,650 |
+0,98% |
685,600 |
686,000 |
684,340 |
438,00 |
|
|
Cintas Corp |
880205 |
711,640 |
27.06. / 23:26 |
+4,160 |
+0,59% |
558,760 |
743,040 |
711,640 |
367.703,00 |
|
|
KLA Corp |
865884 |
814,870 |
27.06. / 23:27 |
+1,570 |
+0,19% |
787,900 |
835,000 |
814,870 |
60,00 |
|
|
Costco Wholesale Corp |
888351 |
850,620 |
27.06. / 23:25 |
-6,500 |
-0,76% |
851,000 |
857,000 |
850,620 |
319,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,010 |
27.06. / 23:25 |
+11,410 |
+1,12% |
1.033,130 |
1.033,690 |
1.028,010 |
1.367,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.057,420 |
27.06. / 22:09 |
+6,570 |
+0,63% |
1.024,000 |
1.681,290 |
1.057,420 |
331.007,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.050,860 |
27.06. / 22:30 |
-18,300 |
-1,71% |
420,350 |
1.670,860 |
1.050,860 |
507.730,00 |
|
|
Lam Research Corp |
869686 |
1.055,830 |
27.06. / 23:25 |
+0,070 |
+0,01% |
1.000,000 |
1.085,000 |
1.055,830 |
11,00 |
|
|
Broadcom |
A2JG9Z |
1.586,660 |
27.06. / 23:22 |
-5,340 |
-0,34% |
1.594,000 |
1.597,000 |
1.586,660 |
2.236,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.660,890 |
27.06. / 23:31 |
-18,070 |
-1,08% |
1.573,000 |
1.720,000 |
1.660,890 |
47,00 |
|
|
Booking Holdings |
A2JEXP |
4.009,400 |
27.06. / 22:03 |
+27,020 |
+0,68% |
3.450,000 |
6.374,940 |
4.009,400 |
1,00 |
|