| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.701,13 |
25.06. |
+226,51 |
+1,16% |
- |
- |
19.701,13 |
0,00 |
|
|
Zscaler |
A2JF28 |
182,520 |
25.06. / 23:29 |
+1,460 |
+0,81% |
182,200 |
184,500 |
182,520 |
141,00 |
|
|
Xcel Energy |
855009 |
53,740 |
25.06. / 23:23 |
-0,235 |
-0,44% |
50,020 |
57,290 |
53,740 |
2,31 Mio. |
|
|
Workday |
A1J39P |
217,380 |
25.06. / 22:37 |
-1,350 |
-0,62% |
207,400 |
222,500 |
217,380 |
155,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,240 |
25.06. / 23:29 |
-0,065 |
-0,89% |
7,240 |
7,300 |
7,240 |
103,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,700 |
25.06. / 23:29 |
-0,210 |
-1,32% |
15,710 |
15,790 |
15,700 |
4.384,00 |
|
|
Vertex Pharmaceuticals |
882807 |
473,820 |
25.06. / 23:26 |
-1,020 |
-0,21% |
460,520 |
474,000 |
473,820 |
45,00 |
|
|
Verisk Analytics |
A0YA2M |
272,270 |
25.06. / 23:29 |
+0,510 |
+0,19% |
109,240 |
432,900 |
272,270 |
794.076,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,730 |
25.06. / 23:17 |
+1,970 |
+2,06% |
97,890 |
98,490 |
97,730 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
194,470 |
25.06. / 23:30 |
+0,560 |
+0,29% |
190,610 |
195,500 |
194,470 |
72,00 |
|
|
Tesla |
A1CX3T |
187,440 |
25.06. / 23:31 |
+4,860 |
+2,66% |
187,560 |
187,650 |
187,350 |
62.444,00 |
|
|
Take-Two Interactive Software |
914508 |
159,030 |
25.06. / 23:22 |
-0,680 |
-0,43% |
154,040 |
160,870 |
159,040 |
1,02 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,630 |
25.06. / 22:54 |
-0,310 |
-0,17% |
176,940 |
179,550 |
177,630 |
242,00 |
|
|
Synopsys |
883703 |
600,140 |
25.06. / 23:15 |
+4,540 |
+0,76% |
578,860 |
655,000 |
600,140 |
4,00 |
|
|
Starbucks Corp |
884437 |
79,280 |
25.06. / 23:25 |
-0,431 |
-0,54% |
79,320 |
79,360 |
79,280 |
618,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,660 |
25.06. / 23:30 |
-0,025 |
-0,93% |
2,650 |
2,660 |
2,660 |
230,00 |
|
|
Ross Stores |
870053 |
148,460 |
25.06. / 22:09 |
-0,790 |
-0,53% |
146,540 |
150,000 |
148,460 |
1,79 Mio. |
|
|
Roper Technologies |
883563 |
562,980 |
25.06. / 22:35 |
+0,430 |
+0,08% |
300,000 |
895,150 |
562,990 |
391.338,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.071,190 |
25.06. / 22:31 |
+7,730 |
+0,73% |
428,480 |
1.703,190 |
1.071,190 |
521.650,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
QUALCOMM |
883121 |
202,170 |
25.06. / 23:29 |
+1,330 |
+0,66% |
203,550 |
203,840 |
202,170 |
7.884,00 |
|
|
PepsiCo |
851995 |
167,350 |
25.06. / 23:18 |
-0,680 |
-0,40% |
167,000 |
168,000 |
167,350 |
68,00 |
|
|
PDD Holdings |
A2JRK6 |
140,000 |
25.06. / 23:29 |
-1,530 |
-1,08% |
140,980 |
141,490 |
140,000 |
3.005,00 |
|
|
PayPal Holdings |
A14R7U |
59,330 |
25.06. / 23:29 |
-0,160 |
-0,27% |
59,700 |
59,770 |
59,330 |
26.682,00 |
|
|
Paychex |
868284 |
125,040 |
25.06. / 23:19 |
-1,040 |
-0,82% |
125,250 |
125,770 |
125,030 |
373,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
322,680 |
25.06. / 23:30 |
+5,940 |
+1,88% |
319,900 |
324,000 |
322,680 |
86,00 |
|
|
PACCAR |
861114 |
106,480 |
25.06. / 23:22 |
-0,400 |
-0,37% |
104,010 |
124,000 |
106,480 |
1,95 Mio. |
|
|
ON Semiconductor Corp |
930124 |
67,840 |
25.06. / 22:59 |
+0,070 |
+0,10% |
67,600 |
69,500 |
67,840 |
4,49 Mio. |
|
|
Old Dominion Freight Line |
923655 |
174,850 |
25.06. / 23:06 |
-1,220 |
-0,69% |
160,000 |
211,230 |
174,850 |
1,25 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.057,790 |
25.06. / 23:15 |
-25,160 |
-2,32% |
1.024,000 |
1.679,350 |
1.057,790 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
269,920 |
25.06. / 23:25 |
+2,700 |
+1,01% |
222,750 |
290,000 |
269,920 |
1,46 Mio. |
|
|
NVIDIA Corp |
918422 |
126,090 |
25.06. / 23:31 |
+7,980 |
+6,76% |
128,770 |
128,820 |
126,090 |
1,02 Mio. |
|
|
Netflix |
552484 |
672,410 |
25.06. / 23:31 |
+3,390 |
+0,51% |
674,100 |
675,300 |
672,410 |
426,00 |
|
|
Monster Beverage Corp |
A14U5Z |
50,140 |
25.06. / 23:24 |
+0,655 |
+1,32% |
49,910 |
51,340 |
50,140 |
168,00 |
|
|
MongoDB |
A2DYB1 |
226,610 |
25.06. / 23:29 |
-7,370 |
-3,15% |
221,010 |
233,990 |
226,610 |
189,00 |
|
|
Mondelez International |
A1J4U0 |
67,850 |
25.06. / 22:35 |
-0,590 |
-0,86% |
67,280 |
68,400 |
67,850 |
59,00 |
|
|
Moderna |
A2N9D9 |
137,600 |
25.06. / 23:02 |
+0,600 |
+0,44% |
136,920 |
137,700 |
137,600 |
323,00 |
|
|
Microsoft Corp |
870747 |
450,950 |
25.06. / 23:30 |
+3,170 |
+0,71% |
451,590 |
452,000 |
450,950 |
6.722,00 |
|
|
Micron Technology |
869020 |
141,120 |
25.06. / 23:30 |
+2,080 |
+1,50% |
144,930 |
145,000 |
141,120 |
112.767,00 |
|
|
Microchip Technology |
886105 |
89,150 |
25.06. / 23:13 |
-0,030 |
-0,03% |
88,000 |
89,900 |
89,150 |
110,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
510,600 |
25.06. / 23:31 |
+11,670 |
+2,34% |
511,230 |
512,000 |
510,600 |
6.487,00 |
|
|
MercadoLibre |
A0MYNP |
1.642,280 |
25.06. / 23:26 |
+59,210 |
+3,74% |
1.556,000 |
1.714,000 |
1.642,280 |
281.320,00 |
|
|
Marvell Technology |
A3CNLD |
68,260 |
25.06. / 23:28 |
+0,520 |
+0,77% |
68,710 |
69,200 |
68,260 |
751,00 |
|
|
Marriott International |
913070 |
244,830 |
25.06. / 23:22 |
-0,840 |
-0,34% |
229,500 |
249,490 |
244,830 |
1,28 Mio. |
|
|
lululemon athletica |
A0MXBY |
309,070 |
25.06. / 23:31 |
-3,210 |
-1,03% |
308,900 |
311,500 |
309,070 |
6,00 |
|
|
Lam Research Corp |
869686 |
1.052,900 |
25.06. / 23:08 |
+29,170 |
+2,85% |
1.019,820 |
1.085,990 |
1.052,900 |
107,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,800 |
25.06. / 23:29 |
-0,410 |
-1,23% |
32,800 |
33,000 |
32,800 |
259,00 |
|
|
KLA Corp |
865884 |
818,040 |
25.06. / 23:28 |
+24,060 |
+3,03% |
811,000 |
856,870 |
818,040 |
16,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,410 |
25.06. / 22:35 |
-0,260 |
-0,75% |
34,270 |
34,840 |
34,410 |
8,00 |
|
|
Intuitive Surgical |
888024 |
442,310 |
25.06. / 23:23 |
+13,270 |
+3,09% |
441,450 |
450,000 |
442,310 |
19,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
630,470 |
25.06. / 23:27 |
+6,610 |
+1,06% |
563,400 |
654,000 |
630,470 |
1,27 Mio. |
|
|
Intel Corp |
855681 |
30,740 |
25.06. / 23:31 |
+0,188 |
+0,61% |
30,830 |
30,890 |
30,740 |
12.435,00 |
|
|
Illumina |
927079 |
109,840 |
25.06. / 23:23 |
-0,440 |
-0,40% |
107,800 |
145,200 |
109,840 |
106,00 |
|
|
IDEXX Laboratories |
888210 |
491,080 |
25.06. / 23:31 |
-0,410 |
-0,08% |
490,000 |
536,000 |
491,080 |
718.317,00 |
|
|
Honeywell International |
870153 |
214,450 |
25.06. / 23:26 |
-1,559 |
-0,72% |
212,300 |
214,610 |
214,450 |
23,00 |
|
|
GlobalFoundries |
A3C6AF |
51,000 |
25.06. / 23:21 |
+0,569 |
+1,13% |
48,020 |
52,610 |
51,000 |
41,00 |
|
|
Gilead Sciences |
885823 |
69,610 |
25.06. / 23:22 |
-1,140 |
-1,61% |
69,000 |
69,380 |
69,610 |
1.130,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,810 |
25.06. / 22:02 |
-0,030 |
-0,04% |
76,510 |
79,480 |
78,810 |
1,85 Mio. |
|
|
Fortinet |
A0YEFE |
58,690 |
25.06. / 23:29 |
+0,400 |
+0,69% |
57,850 |
58,850 |
58,690 |
111,00 |
|
|
Fastenal Company |
887891 |
64,430 |
25.06. / 23:22 |
-0,600 |
-0,92% |
63,510 |
65,000 |
64,430 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,820 |
25.06. / 23:29 |
-0,500 |
-1,42% |
34,820 |
37,350 |
34,820 |
243,00 |
|
|
Electronic Arts |
878372 |
140,630 |
25.06. / 22:30 |
-0,640 |
-0,45% |
139,870 |
141,610 |
140,630 |
90,00 |
|
|
DoorDash |
A2QHEA |
112,080 |
25.06. / 23:10 |
+1,420 |
+1,28% |
108,000 |
116,000 |
112,080 |
3,00 |
|
|
Dollar Tree |
A0NFQC |
105,410 |
25.06. / 22:49 |
-1,940 |
-1,81% |
104,000 |
107,240 |
105,410 |
15,00 |
|
|
Diamondback Energy |
A1J6Y4 |
197,880 |
25.06. / 23:03 |
-0,140 |
-0,07% |
180,000 |
201,280 |
197,880 |
1,45 Mio. |
|
|
DexCom |
A0D9T1 |
110,310 |
25.06. / 23:22 |
-0,260 |
-0,24% |
108,010 |
113,740 |
110,310 |
4,09 Mio. |
|
|
Datadog |
A2PSFR |
119,130 |
25.06. / 22:57 |
+0,640 |
+0,54% |
119,150 |
120,530 |
119,130 |
2,00 |
|
|
CSX Corp |
865857 |
32,710 |
25.06. / 23:22 |
-0,501 |
-1,51% |
32,010 |
33,570 |
32,710 |
7,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
386,760 |
25.06. / 23:31 |
+8,800 |
+2,33% |
384,550 |
388,140 |
386,760 |
211,00 |
|
|
Costco Wholesale Corp |
888351 |
855,510 |
25.06. / 22:58 |
+7,440 |
+0,88% |
850,000 |
860,000 |
855,510 |
57,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CoStar Group |
922134 |
73,900 |
25.06. / 23:22 |
-0,460 |
-0,62% |
72,890 |
80,370 |
73,900 |
2,00 |
|
|
Copart |
893807 |
55,290 |
25.06. / 23:22 |
+0,390 |
+0,71% |
55,080 |
55,480 |
55,270 |
3,68 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
222,370 |
25.06. / 23:23 |
+6,360 |
+2,94% |
219,790 |
224,560 |
222,370 |
25,00 |
|
|
Comcast Corp |
157484 |
38,400 |
25.06. / 23:13 |
-0,080 |
-0,21% |
37,960 |
38,480 |
38,400 |
106,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,900 |
25.06. / 22:11 |
+0,240 |
+0,35% |
67,130 |
70,000 |
68,900 |
2,78 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
75,320 |
25.06. / 23:29 |
-0,630 |
-0,83% |
75,190 |
75,590 |
75,320 |
1,16 Mio. |
|
|
Cisco Systems |
878841 |
47,380 |
25.06. / 23:17 |
+0,100 |
+0,21% |
47,370 |
47,490 |
47,380 |
45,00 |
|
|
Cintas Corp |
880205 |
714,930 |
25.06. / 22:02 |
+3,930 |
+0,55% |
705,000 |
743,040 |
714,930 |
293.491,00 |
|
|
Charter Communications |
A2AJX9 |
290,920 |
25.06. / 22:13 |
+5,070 |
+1,77% |
272,000 |
290,800 |
290,800 |
14,00 |
|
|
CDW Corp |
A1W0KL |
224,620 |
25.06. / 23:22 |
-7,020 |
-3,03% |
210,250 |
357,750 |
224,620 |
463,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cadence Design Systems |
873567 |
311,530 |
25.06. / 23:05 |
+2,549 |
+0,82% |
307,100 |
312,950 |
311,530 |
44,00 |
|
|
Broadcom |
A2JG9Z |
1.580,900 |
25.06. / 23:30 |
-11,310 |
-0,71% |
1.603,000 |
1.607,000 |
1.580,790 |
3.845,00 |
|
|
Booking Holdings |
A2JEXP |
4.014,380 |
25.06. / 22:02 |
+37,430 |
+0,94% |
3.450,000 |
6.423,000 |
4.014,380 |
150.104,00 |
|
|
Biogen |
789617 |
223,190 |
25.06. / 22:59 |
-3,420 |
-1,51% |
222,090 |
225,390 |
223,190 |
812.590,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,850 |
25.06. / 22:52 |
+0,440 |
+1,28% |
34,410 |
34,980 |
34,850 |
6,35 Mio. |
|
|
Automatic Data Processing |
850347 |
248,400 |
25.06. / 23:19 |
-0,740 |
-0,30% |
240,180 |
261,200 |
248,400 |
1,49 Mio. |
|
|
Autodesk |
869964 |
242,530 |
25.06. / 23:02 |
+3,430 |
+1,43% |
231,010 |
249,990 |
242,530 |
2,76 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
167,450 |
25.06. / 23:13 |
+2,700 |
+1,64% |
167,460 |
169,990 |
167,450 |
5,00 |
|
|
AstraZeneca PLC |
886715 |
79,750 |
25.06. / 23:13 |
+0,380 |
+0,48% |
80,330 |
80,390 |
79,750 |
1.719,00 |
|
|
ASML Holding NV |
A1J85V |
1.023,340 |
25.06. / 23:26 |
+21,330 |
+2,13% |
1.027,340 |
1.027,880 |
1.023,340 |
1.498,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
234,270 |
25.06. / 23:27 |
+4,430 |
+1,93% |
234,630 |
236,830 |
234,270 |
1.245,00 |
|
|
Apple |
865985 |
209,070 |
25.06. / 23:31 |
+0,930 |
+0,45% |
209,720 |
209,790 |
209,070 |
33.865,00 |
|
|
ANSYS |
901492 |
324,620 |
25.06. / 23:18 |
+3,520 |
+1,10% |
315,000 |
368,920 |
324,380 |
487.489,00 |
|
|
Analog Devices |
862485 |
230,340 |
25.06. / 23:19 |
+2,010 |
+0,88% |
225,570 |
235,120 |
230,340 |
1,00 |
|
|
Amgen |
867900 |
319,310 |
25.06. / 23:22 |
+1,210 |
+0,38% |
312,480 |
320,010 |
319,310 |
6,00 |
|
|
American Electric Power Compan |
850222 |
86,890 |
25.06. / 23:22 |
-1,250 |
-1,42% |
85,240 |
88,640 |
86,890 |
1,70 Mio. |
|
|
Amazon.com |
906866 |
186,340 |
25.06. / 23:30 |
+0,880 |
+0,47% |
187,400 |
187,500 |
186,340 |
12.143,00 |
|
|
Alphabet |
A14Y6F |
184,030 |
25.06. / 23:30 |
+4,777 |
+2,67% |
184,450 |
184,660 |
184,030 |
9.409,00 |
|
|
Alphabet |
A14Y6H |
185,580 |
25.06. / 23:30 |
+4,820 |
+2,67% |
186,050 |
186,270 |
185,580 |
8.058,00 |
|
|
Airbnb |
A2QG35 |
150,910 |
25.06. / 23:30 |
+2,550 |
+1,72% |
150,990 |
151,300 |
150,910 |
161,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Advanced Micro Devices |
863186 |
160,250 |
25.06. / 23:31 |
+0,050 |
+0,03% |
160,700 |
160,750 |
160,250 |
10.678,00 |
|
|
Adobe |
871981 |
526,880 |
25.06. / 23:30 |
+2,750 |
+0,52% |
524,140 |
528,880 |
526,880 |
136,00 |
|