| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.908,86 |
18.06. |
+6,11 |
+0,03% |
- |
- |
19.908,86 |
0,00 |
|
|
Broadcom |
A2JG9Z |
1.802,520 |
18.06. / 23:30 |
-26,350 |
-1,44% |
1.817,000 |
1.820,000 |
1.802,520 |
13.148,00 |
|
|
Charter Communications |
A2AJX9 |
277,620 |
18.06. / 23:23 |
-8,330 |
-2,91% |
272,000 |
286,490 |
277,620 |
1,06 Mio. |
|
|
Meta Platforms |
A1JWVX |
499,490 |
18.06. / 23:30 |
-7,140 |
-1,41% |
501,500 |
502,180 |
499,490 |
8.284,00 |
|
|
Vertex Pharmaceuticals |
882807 |
467,280 |
18.06. / 23:27 |
-6,410 |
-1,35% |
455,020 |
516,940 |
467,280 |
54,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.039,110 |
18.06. / 23:10 |
-6,260 |
-0,60% |
880,000 |
1.655,190 |
1.039,110 |
13,00 |
|
|
Zscaler |
A2JF28 |
179,410 |
18.06. / 23:27 |
-4,970 |
-2,70% |
179,600 |
181,000 |
179,410 |
487,00 |
|
|
MongoDB |
A2DYB1 |
218,850 |
18.06. / 23:23 |
-4,820 |
-2,15% |
219,810 |
222,490 |
218,850 |
148,00 |
|
|
Workday |
A1J39P |
207,690 |
18.06. / 23:19 |
-4,770 |
-2,25% |
207,700 |
209,990 |
207,690 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Moderna |
A2N9D9 |
133,270 |
18.06. / 23:18 |
-4,630 |
-3,36% |
131,940 |
132,800 |
133,270 |
1.193,00 |
|
|
PDD Holdings |
A2JRK6 |
144,180 |
18.06. / 23:22 |
-4,120 |
-2,78% |
145,110 |
145,500 |
144,180 |
8.004,00 |
|
|
Advanced Micro Devices |
863186 |
154,630 |
18.06. / 23:31 |
-3,770 |
-2,38% |
154,990 |
155,050 |
154,630 |
116.999,00 |
|
|
Atlassian Corp |
A3DUN5 |
153,180 |
18.06. / 23:27 |
-3,440 |
-2,20% |
154,010 |
154,990 |
153,180 |
40,00 |
|
|
Biogen |
789617 |
223,650 |
18.06. / 22:02 |
-2,810 |
-1,24% |
221,760 |
223,740 |
223,650 |
2,00 |
|
|
Tesla |
A1CX3T |
184,860 |
18.06. / 23:31 |
-2,580 |
-1,38% |
185,430 |
185,500 |
184,860 |
129.790,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
317,020 |
18.06. / 23:29 |
-2,570 |
-0,80% |
316,010 |
319,570 |
317,020 |
1.352,00 |
|
|
Apple |
865985 |
214,290 |
18.06. / 23:31 |
-2,380 |
-1,10% |
214,570 |
214,750 |
214,290 |
128.276,00 |
|
|
Alphabet |
A14Y6H |
176,450 |
18.06. / 23:29 |
-2,330 |
-1,30% |
177,140 |
177,190 |
176,450 |
13.965,00 |
|
|
Airbnb |
A2QG35 |
147,290 |
18.06. / 23:25 |
-2,210 |
-1,48% |
147,340 |
148,000 |
147,290 |
339,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,090 |
18.06. / 23:31 |
-2,150 |
-1,21% |
175,750 |
175,810 |
175,090 |
18.792,00 |
|
|
ANSYS |
901492 |
325,130 |
18.06. / 22:15 |
-2,095 |
-0,64% |
315,000 |
368,920 |
325,130 |
828.322,00 |
|
|
Microsoft Corp |
870747 |
446,340 |
18.06. / 23:31 |
-2,030 |
-0,45% |
448,360 |
448,700 |
446,340 |
31.765,00 |
|
|
Take-Two Interactive Software |
914508 |
155,370 |
18.06. / 22:37 |
-2,030 |
-1,29% |
154,180 |
158,000 |
155,370 |
18,00 |
|
|
Fortinet |
A0YEFE |
59,150 |
18.06. / 23:29 |
-1,750 |
-2,87% |
59,210 |
59,960 |
59,150 |
104,00 |
|
|
Ross Stores |
870053 |
148,690 |
18.06. / 23:25 |
-1,690 |
-1,12% |
142,000 |
151,360 |
148,690 |
2,51 Mio. |
|
|
Marriott International |
913070 |
243,050 |
18.06. / 23:25 |
-1,650 |
-0,67% |
243,000 |
249,490 |
243,050 |
1,32 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,240 |
18.06. / 23:25 |
-1,410 |
-1,30% |
105,000 |
109,990 |
107,240 |
1,94 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,180 |
18.06. / 23:25 |
-1,290 |
-1,73% |
72,700 |
72,990 |
73,180 |
1,39 Mio. |
|
|
Amazon.com |
906866 |
182,810 |
18.06. / 23:31 |
-1,250 |
-0,68% |
183,310 |
183,470 |
182,810 |
41.636,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
80,200 |
18.06. / 23:30 |
-1,130 |
-1,39% |
79,900 |
80,000 |
80,200 |
3.491,00 |
|
|
Gilead Sciences |
885823 |
63,150 |
18.06. / 23:19 |
-1,120 |
-1,74% |
63,160 |
63,480 |
63,150 |
44,00 |
|
|
PayPal Holdings |
A14R7U |
59,120 |
18.06. / 23:31 |
-1,010 |
-1,68% |
59,350 |
59,430 |
59,120 |
7.894,00 |
|
|
Illumina |
927079 |
108,100 |
18.06. / 22:36 |
-0,970 |
-0,89% |
108,110 |
108,910 |
108,100 |
41,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
389,510 |
18.06. / 23:29 |
-0,920 |
-0,24% |
390,020 |
394,690 |
389,510 |
1.123,00 |
|
|
AstraZeneca PLC |
886715 |
78,420 |
18.06. / 22:53 |
-0,890 |
-1,12% |
78,330 |
78,390 |
78,420 |
54.699,00 |
|
|
IDEXX Laboratories |
888210 |
503,600 |
18.06. / 23:23 |
-0,730 |
-0,14% |
502,000 |
521,950 |
503,600 |
124,00 |
|
|
Monster Beverage Corp |
A14U5Z |
48,420 |
18.06. / 23:08 |
-0,710 |
-1,45% |
48,160 |
48,990 |
48,420 |
310,00 |
|
|
Datadog |
A2PSFR |
116,500 |
18.06. / 22:50 |
-0,670 |
-0,57% |
117,200 |
117,890 |
116,500 |
1.588,00 |
|
|
Old Dominion Freight Line |
923655 |
173,300 |
18.06. / 23:03 |
-0,620 |
-0,36% |
156,000 |
182,290 |
173,300 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Automatic Data Processing |
850347 |
244,410 |
18.06. / 23:25 |
-0,550 |
-0,22% |
241,010 |
249,860 |
244,410 |
2,00 |
|
|
CoStar Group |
922134 |
72,730 |
18.06. / 22:43 |
-0,470 |
-0,64% |
67,170 |
76,550 |
72,730 |
3,29 Mio. |
|
|
Comcast Corp |
157484 |
36,900 |
18.06. / 23:29 |
-0,410 |
-1,10% |
36,910 |
37,040 |
36,900 |
2.952,00 |
|
|
Intel Corp |
855681 |
30,630 |
18.06. / 23:30 |
-0,350 |
-1,13% |
30,720 |
30,750 |
30,630 |
36.166,00 |
|
|
Exelon Corp |
852011 |
34,890 |
18.06. / 22:42 |
-0,280 |
-0,80% |
34,810 |
35,490 |
34,890 |
10,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,670 |
18.06. / 23:02 |
-0,250 |
-0,76% |
32,650 |
32,790 |
32,670 |
747,00 |
|
|
American Electric Power Compan |
850222 |
87,550 |
18.06. / 22:15 |
-0,200 |
-0,23% |
87,010 |
89,990 |
87,550 |
1,83 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,490 |
18.06. / 22:23 |
-0,200 |
-0,58% |
34,110 |
34,630 |
34,490 |
115,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
6,990 |
18.06. / 23:29 |
-0,170 |
-2,37% |
7,020 |
7,110 |
6,990 |
18.094,00 |
|
|
Xcel Energy |
855009 |
53,120 |
18.06. / 22:44 |
-0,120 |
-0,23% |
50,010 |
53,860 |
53,120 |
4,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,700 |
18.06. / 23:25 |
-0,050 |
-0,05% |
104,010 |
122,770 |
107,700 |
4,00 |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
18.06. / 23:02 |
±0,000 |
±0,00% |
70,610 |
72,000 |
70,730 |
2.407,00 |
|
|
GlobalFoundries |
A3C6AF |
50,830 |
18.06. / 22:51 |
+0,070 |
+0,14% |
48,570 |
51,390 |
50,830 |
121,00 |
|
|
Mondelez International |
A1J4U0 |
66,170 |
18.06. / 23:27 |
+0,090 |
+0,14% |
65,960 |
66,300 |
66,170 |
1.039,00 |
|
|
DexCom |
A0D9T1 |
116,640 |
18.06. / 22:06 |
+0,110 |
+0,09% |
116,630 |
117,490 |
116,640 |
3,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,140 |
18.06. / 23:15 |
+0,110 |
+0,34% |
32,100 |
32,630 |
32,140 |
160,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,770 |
18.06. / 23:31 |
+0,120 |
+4,53% |
2,830 |
2,840 |
2,770 |
42.838,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,400 |
18.06. / 22:53 |
+0,140 |
+0,05% |
270,110 |
271,000 |
271,400 |
367,00 |
|
|
DoorDash |
A2QHEA |
112,910 |
18.06. / 23:19 |
+0,220 |
+0,20% |
110,000 |
115,000 |
112,910 |
13,00 |
|
|
T-Mobile US |
A1T7LU |
177,610 |
18.06. / 23:07 |
+0,230 |
+0,13% |
177,030 |
179,250 |
177,610 |
43,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
45,970 |
18.06. / 23:29 |
+0,280 |
+0,61% |
45,910 |
46,020 |
45,970 |
6.146,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,810 |
18.06. / 22:37 |
+0,290 |
+0,44% |
64,030 |
67,430 |
65,810 |
3,41 Mio. |
|
|
lululemon athletica |
A0MXBY |
313,230 |
18.06. / 23:29 |
+0,320 |
+0,10% |
310,010 |
315,000 |
313,230 |
157,00 |
|
|
PepsiCo |
851995 |
166,480 |
18.06. / 23:28 |
+0,340 |
+0,20% |
165,960 |
166,950 |
166,480 |
399,00 |
|
|
CSX Corp |
865857 |
33,030 |
18.06. / 22:55 |
+0,420 |
+1,29% |
31,890 |
33,140 |
33,030 |
10,00 |
|
|
Copart |
893807 |
54,860 |
18.06. / 22:44 |
+0,510 |
+0,94% |
54,410 |
55,000 |
54,860 |
92,00 |
|
|
Fastenal Company |
887891 |
64,950 |
18.06. / 22:25 |
+0,540 |
+0,84% |
64,760 |
65,990 |
64,950 |
2,73 Mio. |
|
|
Electronic Arts |
878372 |
138,130 |
18.06. / 23:24 |
+0,600 |
+0,44% |
137,560 |
139,080 |
138,130 |
138,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,270 |
18.06. / 23:11 |
+0,720 |
+0,93% |
77,560 |
79,890 |
78,270 |
1,00 |
|
|
Paychex |
868284 |
125,460 |
18.06. / 23:25 |
+0,750 |
+0,60% |
120,890 |
133,250 |
125,460 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
212,870 |
18.06. / 23:25 |
+0,920 |
+0,43% |
210,000 |
212,500 |
212,870 |
418,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
18.06. / 23:27 |
+0,960 |
+6,34% |
16,060 |
16,150 |
16,110 |
2.137,00 |
|
|
Verisk Analytics |
A0YA2M |
268,800 |
18.06. / 23:01 |
+1,110 |
+0,41% |
240,000 |
277,910 |
268,800 |
655.742,00 |
|
|
Diamondback Energy |
A1J6Y4 |
188,870 |
18.06. / 23:30 |
+1,310 |
+0,70% |
179,750 |
201,290 |
188,870 |
3,00 |
|
|
Marvell Technology |
A3CNLD |
73,140 |
18.06. / 23:30 |
+1,320 |
+1,84% |
73,810 |
74,050 |
73,140 |
12.590,00 |
|
|
Texas Instruments |
852654 |
196,250 |
18.06. / 22:51 |
+1,350 |
+0,69% |
196,650 |
197,100 |
196,250 |
431,00 |
|
|
Trade Desk (The) |
A2ARCV |
99,250 |
18.06. / 23:04 |
+1,570 |
+1,61% |
99,410 |
100,000 |
99,250 |
892,00 |
|
|
Microchip Technology |
886105 |
93,450 |
18.06. / 23:22 |
+2,430 |
+2,67% |
93,700 |
94,200 |
93,450 |
589,00 |
|
|
Amgen |
867900 |
305,990 |
18.06. / 22:41 |
+2,710 |
+0,89% |
303,000 |
306,590 |
305,990 |
176,00 |
|
|
Costco Wholesale Corp |
888351 |
870,750 |
18.06. / 23:10 |
+2,840 |
+0,33% |
870,000 |
878,000 |
870,750 |
390,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
235,380 |
18.06. / 23:28 |
+2,990 |
+1,29% |
235,630 |
238,590 |
235,380 |
86,00 |
|
|
Adobe |
871981 |
522,250 |
18.06. / 23:27 |
+3,510 |
+0,68% |
525,000 |
526,050 |
522,250 |
3.461,00 |
|
|
Cintas Corp |
880205 |
711,010 |
18.06. / 23:24 |
+3,570 |
+0,50% |
558,760 |
739,000 |
711,010 |
457.067,00 |
|
|
Autodesk |
869964 |
244,120 |
18.06. / 23:00 |
+3,610 |
+1,50% |
244,360 |
250,000 |
244,120 |
166,00 |
|
|
CDW Corp |
A1W0KL |
230,550 |
18.06. / 22:11 |
+4,200 |
+1,86% |
226,010 |
367,600 |
230,550 |
21,00 |
|
|
Cadence Design Systems |
873567 |
326,500 |
18.06. / 23:10 |
+4,420 |
+1,37% |
325,000 |
333,330 |
326,500 |
103,00 |
|
|
NVIDIA Corp |
918422 |
135,580 |
18.06. / 23:31 |
+4,600 |
+3,51% |
140,220 |
140,250 |
135,580 |
2,43 Mio. |
|
|
QUALCOMM |
883121 |
227,090 |
18.06. / 23:29 |
+4,870 |
+2,19% |
229,160 |
229,600 |
227,090 |
29.553,00 |
|
|
Applied Materials |
865177 |
247,830 |
18.06. / 23:01 |
+4,970 |
+2,05% |
249,600 |
250,200 |
247,830 |
4.902,00 |
|
|
Intuitive Surgical |
888024 |
435,000 |
18.06. / 23:30 |
+5,000 |
+1,16% |
437,500 |
444,200 |
435,000 |
241,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
153,450 |
18.06. / 23:31 |
+5,620 |
+3,80% |
157,390 |
157,490 |
153,450 |
91.803,00 |
|
|
Roper Technologies |
883563 |
560,100 |
18.06. / 22:55 |
+6,510 |
+1,18% |
300,000 |
890,550 |
560,100 |
496.136,00 |
|
|
Intuit |
886053 |
609,680 |
18.06. / 23:25 |
+7,160 |
+1,19% |
605,000 |
615,490 |
609,680 |
36,00 |
|
|
Synopsys |
883703 |
620,310 |
18.06. / 23:17 |
+7,590 |
+1,24% |
622,010 |
655,000 |
620,310 |
253,00 |
|
|
Constellation Energy Corp |
A3DCXB |
220,410 |
18.06. / 23:30 |
+8,390 |
+3,96% |
220,420 |
222,970 |
220,410 |
3.323,00 |
|
|
ASML Holding NV |
A1J85V |
1.061,380 |
18.06. / 23:31 |
+8,910 |
+0,85% |
1.052,140 |
1.052,660 |
1.061,380 |
4.308,00 |
|
|
Netflix |
552484 |
685,670 |
18.06. / 23:24 |
+9,840 |
+1,46% |
688,530 |
690,000 |
685,670 |
1.471,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.056,650 |
18.06. / 22:02 |
+13,400 |
+1,28% |
879,180 |
1.200,000 |
1.056,650 |
2,00 |
|
|
MercadoLibre |
A0MYNP |
1.573,400 |
18.06. / 23:31 |
+14,170 |
+0,91% |
1.556,000 |
1.590,000 |
1.573,400 |
16,00 |
|
|
KLA Corp |
865884 |
863,310 |
18.06. / 23:29 |
+14,430 |
+1,70% |
863,200 |
890,000 |
863,310 |
60,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
1.089,580 |
18.06. / 23:28 |
+17,880 |
+1,67% |
1.095,000 |
1.105,000 |
1.089,580 |
1.046,00 |
|
|
Booking Holdings |
A2JEXP |
3.973,180 |
18.06. / 23:30 |
+20,110 |
+0,51% |
3.720,000 |
6.317,350 |
3.973,180 |
10,00 |
|