| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.654,84 |
04.06. |
+53,86 |
+0,29% |
- |
- |
18.654,84 |
0,00 |
|
|
Zscaler |
A2JF28 |
169,140 |
04.06. / 23:28 |
+0,120 |
+0,07% |
169,500 |
171,690 |
169,140 |
101,00 |
|
|
Xcel Energy |
855009 |
56,030 |
04.06. / 22:00 |
+0,750 |
+1,36% |
50,010 |
60,000 |
56,030 |
50,00 |
|
|
Workday |
A1J39P |
211,120 |
04.06. / 23:26 |
+0,290 |
+0,14% |
209,010 |
212,190 |
211,120 |
3,60 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
04.06. / 23:12 |
-0,090 |
-1,08% |
8,210 |
8,250 |
8,240 |
1.520,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
04.06. / 23:29 |
+0,190 |
+1,19% |
16,020 |
16,150 |
16,110 |
818,00 |
|
|
Vertex Pharmaceuticals |
882807 |
474,950 |
04.06. / 23:30 |
+4,770 |
+1,01% |
440,000 |
496,400 |
474,950 |
12,00 |
|
|
Verisk Analytics |
A0YA2M |
258,250 |
04.06. / 23:31 |
+4,500 |
+1,77% |
170,060 |
280,000 |
258,250 |
885.381,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,480 |
04.06. / 23:27 |
+1,370 |
+1,47% |
94,310 |
95,150 |
94,480 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
193,300 |
04.06. / 22:55 |
-0,420 |
-0,22% |
189,530 |
195,000 |
193,300 |
21,00 |
|
|
Tesla |
A1CX3T |
174,770 |
04.06. / 23:31 |
-1,520 |
-0,86% |
175,300 |
175,410 |
174,770 |
53.714,00 |
|
|
Take-Two Interactive Software |
914508 |
165,960 |
04.06. / 23:08 |
+2,320 |
+1,42% |
162,730 |
166,990 |
165,960 |
29,00 |
|
|
T-Mobile US |
A1T7LU |
177,910 |
04.06. / 22:56 |
+4,830 |
+2,79% |
177,460 |
178,000 |
177,910 |
31,00 |
|
|
Synopsys |
883703 |
561,730 |
04.06. / 23:02 |
+0,550 |
+0,10% |
527,170 |
566,990 |
561,730 |
58,00 |
|
|
Starbucks Corp |
884437 |
82,790 |
04.06. / 23:30 |
+0,710 |
+0,86% |
82,620 |
82,880 |
82,790 |
851,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,590 |
04.06. / 23:29 |
-0,180 |
-6,50% |
2,610 |
2,630 |
2,590 |
1.047,00 |
|
|
Ross Stores |
870053 |
140,940 |
04.06. / 22:16 |
-0,280 |
-0,20% |
132,000 |
146,760 |
140,940 |
2,56 Mio. |
|
|
Roper Technologies |
883563 |
543,400 |
04.06. / 22:02 |
+7,240 |
+1,35% |
510,000 |
554,000 |
543,400 |
506.358,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,290 |
04.06. / 22:02 |
+3,810 |
+0,39% |
397,320 |
1.579,120 |
993,290 |
340.445,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
204,370 |
04.06. / 23:24 |
-1,540 |
-0,75% |
205,380 |
206,000 |
204,370 |
4.825,00 |
|
|
PepsiCo |
851995 |
173,890 |
04.06. / 23:30 |
+2,660 |
+1,55% |
173,900 |
174,500 |
173,890 |
186,00 |
|
|
PDD Holdings |
A2JRK6 |
145,880 |
04.06. / 23:31 |
-1,040 |
-0,71% |
145,510 |
145,840 |
145,880 |
5.822,00 |
|
|
PayPal Holdings |
A14R7U |
63,330 |
04.06. / 23:29 |
-0,130 |
-0,20% |
63,410 |
63,660 |
63,330 |
1.631,00 |
|
|
Paychex |
868284 |
121,570 |
04.06. / 23:30 |
+1,420 |
+1,18% |
117,410 |
125,990 |
121,570 |
1,27 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,090 |
04.06. / 23:30 |
-4,390 |
-1,49% |
290,260 |
291,790 |
290,090 |
433,00 |
|
|
PACCAR |
861114 |
105,940 |
04.06. / 23:31 |
+0,450 |
+0,43% |
104,350 |
114,000 |
105,940 |
2,56 Mio. |
|
|
ON Semiconductor Corp |
930124 |
71,520 |
04.06. / 23:25 |
-1,670 |
-2,28% |
71,800 |
72,300 |
71,520 |
48,00 |
|
|
Old Dominion Freight Line |
923655 |
172,140 |
04.06. / 23:00 |
+2,810 |
+1,66% |
172,310 |
197,150 |
172,140 |
15,00 |
|
|
O'Reilly Automotive |
A1H5JY |
970,300 |
04.06. / 22:02 |
+13,690 |
+1,43% |
879,180 |
1.116,790 |
970,300 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
266,300 |
04.06. / 23:02 |
-3,640 |
-1,35% |
266,010 |
268,990 |
266,300 |
13,00 |
|
|
NVIDIA Corp |
918422 |
1.164,370 |
04.06. / 23:31 |
+14,370 |
+1,25% |
1.173,110 |
1.173,900 |
1.164,370 |
117.513,00 |
|
|
Netflix |
552484 |
631,620 |
04.06. / 23:10 |
-2,170 |
-0,34% |
631,800 |
637,470 |
631,620 |
721,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,190 |
04.06. / 23:05 |
+0,300 |
+0,58% |
52,240 |
52,490 |
52,190 |
216,00 |
|
|
MongoDB |
A2DYB1 |
232,150 |
04.06. / 23:25 |
-2,460 |
-1,05% |
233,020 |
235,000 |
232,150 |
34,00 |
|
|
Mondelez International |
A1J4U0 |
68,090 |
04.06. / 22:55 |
+0,740 |
+1,10% |
67,970 |
68,400 |
68,090 |
9,00 |
|
|
Moderna |
A2N9D9 |
145,340 |
04.06. / 23:28 |
-2,480 |
-1,68% |
145,740 |
146,180 |
145,340 |
270,00 |
|
|
Microsoft Corp |
870747 |
416,070 |
04.06. / 23:24 |
+2,550 |
+0,62% |
417,560 |
417,800 |
416,070 |
10.265,00 |
|
|
Micron Technology |
869020 |
126,640 |
04.06. / 23:30 |
-1,530 |
-1,19% |
128,120 |
128,200 |
126,640 |
22.945,00 |
|
|
Microchip Technology |
886105 |
94,000 |
04.06. / 23:30 |
-1,620 |
-1,69% |
94,000 |
99,000 |
94,000 |
67,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
476,990 |
04.06. / 23:29 |
-0,500 |
-0,10% |
477,540 |
478,110 |
476,990 |
7.350,00 |
|
|
MercadoLibre |
A0MYNP |
1.630,650 |
04.06. / 22:59 |
-62,490 |
-3,69% |
1.632,000 |
1.749,000 |
1.630,650 |
10,00 |
|
|
Marvell Technology |
A3CNLD |
66,380 |
04.06. / 23:29 |
-1,830 |
-2,68% |
66,900 |
67,100 |
66,380 |
1.160,00 |
|
|
Marriott International |
913070 |
230,510 |
04.06. / 22:29 |
+2,130 |
+0,93% |
201,000 |
235,000 |
230,510 |
1,10 Mio. |
|
|
lululemon athletica |
A0MXBY |
306,780 |
04.06. / 23:30 |
+0,160 |
+0,05% |
307,010 |
310,000 |
306,780 |
948,00 |
|
|
Lam Research Corp |
869686 |
922,730 |
04.06. / 23:25 |
-12,900 |
-1,38% |
922,760 |
948,880 |
922,730 |
327,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,630 |
04.06. / 23:29 |
+0,530 |
+1,51% |
35,660 |
35,770 |
35,630 |
158,00 |
|
|
KLA Corp |
865884 |
750,560 |
04.06. / 23:25 |
-3,590 |
-0,48% |
756,550 |
766,350 |
750,560 |
581,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,820 |
04.06. / 23:13 |
+0,450 |
+1,31% |
34,880 |
35,750 |
34,820 |
8,00 |
|
|
Intuitive Surgical |
888024 |
406,610 |
04.06. / 23:23 |
+2,750 |
+0,68% |
400,010 |
419,990 |
406,610 |
13,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
572,060 |
04.06. / 22:39 |
+4,840 |
+0,85% |
550,000 |
575,000 |
572,060 |
23,00 |
|
|
Intel Corp |
855681 |
30,030 |
04.06. / 23:31 |
-0,260 |
-0,86% |
30,350 |
30,390 |
30,030 |
61.600,00 |
|
|
Illumina |
927079 |
102,060 |
04.06. / 23:30 |
-1,310 |
-1,27% |
101,930 |
102,750 |
102,060 |
28,00 |
|
|
IDEXX Laboratories |
888210 |
491,060 |
04.06. / 23:30 |
-1,370 |
-0,28% |
480,000 |
505,010 |
491,060 |
775.890,00 |
|
|
Honeywell International |
870153 |
207,230 |
04.06. / 22:33 |
+4,770 |
+2,36% |
207,050 |
208,670 |
207,230 |
4,00 |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
04.06. / 23:05 |
-0,680 |
-1,40% |
47,600 |
49,990 |
47,930 |
1,08 Mio. |
|
|
Gilead Sciences |
885823 |
64,160 |
04.06. / 23:14 |
+0,730 |
+1,15% |
64,080 |
64,440 |
64,160 |
22,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,520 |
04.06. / 23:30 |
+0,370 |
+0,48% |
75,510 |
79,770 |
77,520 |
1,97 Mio. |
|
|
Fortinet |
A0YEFE |
58,640 |
04.06. / 23:21 |
-0,160 |
-0,27% |
58,660 |
59,130 |
58,640 |
146,00 |
|
|
Fastenal Company |
887891 |
64,340 |
04.06. / 22:37 |
+0,030 |
+0,05% |
63,760 |
67,450 |
64,340 |
212,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,360 |
04.06. / 22:10 |
+0,160 |
+0,43% |
35,700 |
37,990 |
37,360 |
4,53 Mio. |
|
|
Electronic Arts |
878372 |
136,500 |
04.06. / 23:31 |
+3,510 |
+2,64% |
135,870 |
137,050 |
136,500 |
19,00 |
|
|
DoorDash |
A2QHEA |
111,300 |
04.06. / 22:55 |
+0,480 |
+0,43% |
110,330 |
111,900 |
111,300 |
16,00 |
|
|
Dollar Tree |
A0NFQC |
120,300 |
04.06. / 23:30 |
-0,680 |
-0,56% |
118,180 |
119,470 |
120,300 |
3.423,00 |
|
|
Diamondback Energy |
A1J6Y4 |
189,220 |
04.06. / 23:07 |
-1,490 |
-0,78% |
179,750 |
201,290 |
189,220 |
5,00 |
|
|
DexCom |
A0D9T1 |
116,710 |
04.06. / 23:30 |
+1,480 |
+1,28% |
116,610 |
119,490 |
116,710 |
7,00 |
|
|
Datadog |
A2PSFR |
108,840 |
04.06. / 23:19 |
-0,500 |
-0,46% |
109,000 |
109,820 |
108,840 |
382,00 |
|
|
CSX Corp |
865857 |
32,770 |
04.06. / 23:05 |
-0,410 |
-1,24% |
32,490 |
33,600 |
32,770 |
14,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,580 |
04.06. / 23:31 |
-3,110 |
-1,01% |
326,000 |
326,500 |
305,580 |
21.794,00 |
|
|
Costco Wholesale Corp |
888351 |
827,390 |
04.06. / 23:20 |
+12,000 |
+1,47% |
828,000 |
831,950 |
827,390 |
365,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
78,620 |
04.06. / 22:01 |
+0,570 |
+0,73% |
31,450 |
85,780 |
78,620 |
2,23 Mio. |
|
|
Copart |
893807 |
52,990 |
04.06. / 23:11 |
+0,340 |
+0,65% |
51,000 |
54,090 |
52,990 |
3,69 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
203,140 |
04.06. / 23:20 |
-5,120 |
-2,46% |
197,510 |
204,280 |
203,140 |
97,00 |
|
|
Comcast Corp |
157484 |
39,560 |
04.06. / 23:18 |
-0,020 |
-0,05% |
39,600 |
40,190 |
39,560 |
17,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,350 |
04.06. / 22:01 |
-0,430 |
-0,65% |
64,200 |
67,670 |
65,350 |
2,46 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,870 |
04.06. / 23:31 |
+0,130 |
+0,18% |
73,820 |
74,090 |
73,870 |
87,00 |
|
|
Cisco Systems |
878841 |
47,420 |
04.06. / 23:29 |
+0,770 |
+1,65% |
47,540 |
47,610 |
47,420 |
3.368,00 |
|
|
Cintas Corp |
880205 |
682,480 |
04.06. / 22:02 |
+7,930 |
+1,18% |
525,230 |
720,000 |
682,480 |
389.933,00 |
|
|
Charter Communications |
A2AJX9 |
280,600 |
04.06. / 22:20 |
-5,620 |
-1,96% |
264,000 |
290,000 |
280,600 |
699.775,00 |
|
|
CDW Corp |
A1W0KL |
221,910 |
04.06. / 22:01 |
-1,580 |
-0,71% |
210,250 |
352,830 |
221,910 |
584.328,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
287,130 |
04.06. / 23:06 |
+0,980 |
+0,34% |
284,020 |
289,000 |
287,130 |
35,00 |
|
|
Broadcom |
A2JG9Z |
1.331,380 |
04.06. / 23:28 |
+9,480 |
+0,72% |
1.334,000 |
1.352,890 |
1.330,820 |
1.153,00 |
|
|
Booking Holdings |
A2JEXP |
3.801,360 |
04.06. / 22:09 |
+37,720 |
+1,00% |
3.450,000 |
6.082,170 |
3.801,360 |
162.694,00 |
|
|
Biogen |
789617 |
234,130 |
04.06. / 22:38 |
+4,330 |
+1,88% |
232,870 |
235,000 |
234,130 |
3,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,630 |
04.06. / 23:02 |
-0,520 |
-1,62% |
31,390 |
31,850 |
31,630 |
162,00 |
|
|
Automatic Data Processing |
850347 |
245,670 |
04.06. / 23:30 |
+1,650 |
+0,68% |
242,010 |
250,990 |
245,670 |
911.687,00 |
|
|
Autodesk |
869964 |
212,000 |
04.06. / 23:05 |
+1,180 |
+0,56% |
200,000 |
216,790 |
212,000 |
10,00 |
|
|
Atlassian Corp |
A3DUN5 |
157,940 |
04.06. / 23:30 |
-1,480 |
-0,93% |
158,020 |
177,950 |
157,940 |
13,00 |
|
|
AstraZeneca PLC |
886715 |
80,020 |
04.06. / 23:12 |
+1,030 |
+1,30% |
80,030 |
80,080 |
80,020 |
5.109,00 |
|
|
ASML Holding NV |
A1J85V |
950,810 |
04.06. / 23:30 |
-14,670 |
-1,52% |
979,880 |
980,540 |
950,810 |
3.776,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
212,220 |
04.06. / 23:02 |
-1,990 |
-0,93% |
216,000 |
217,000 |
212,220 |
4.666,00 |
|
|
Apple |
865985 |
194,350 |
04.06. / 23:30 |
+0,320 |
+0,16% |
194,800 |
194,850 |
194,350 |
26.761,00 |
|
|
ANSYS |
901492 |
317,100 |
04.06. / 23:23 |
+2,350 |
+0,75% |
310,000 |
354,930 |
317,100 |
19,00 |
|
|
Analog Devices |
862485 |
230,630 |
04.06. / 23:09 |
-1,580 |
-0,68% |
225,900 |
234,990 |
230,630 |
6,00 |
|
|
Amgen |
867900 |
307,370 |
04.06. / 23:27 |
-0,050 |
-0,02% |
306,200 |
313,730 |
307,370 |
17,00 |
|
|
American Electric Power Compan |
850222 |
90,380 |
04.06. / 22:18 |
+0,300 |
+0,33% |
88,340 |
91,740 |
90,380 |
50,00 |
|
|
Amazon.com |
906866 |
179,340 |
04.06. / 23:29 |
+1,000 |
+0,56% |
180,020 |
180,340 |
179,340 |
20.185,00 |
|
|
Alphabet |
A14Y6F |
173,790 |
04.06. / 23:31 |
+0,620 |
+0,36% |
173,690 |
173,800 |
173,790 |
7.199,00 |
|
|
Alphabet |
A14Y6H |
175,130 |
04.06. / 23:31 |
+0,710 |
+0,41% |
175,050 |
175,180 |
175,130 |
8.035,00 |
|
|
Airbnb |
A2QG35 |
147,080 |
04.06. / 23:26 |
+0,830 |
+0,57% |
147,020 |
147,500 |
147,080 |
416,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
159,990 |
04.06. / 23:31 |
-3,560 |
-2,18% |
161,520 |
161,700 |
159,990 |
47.869,00 |
|
|
Adobe |
871981 |
448,370 |
04.06. / 23:27 |
+9,350 |
+2,13% |
445,930 |
452,800 |
448,370 |
401,00 |
|