| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.812,22 |
01.07. |
+129,35 |
+0,66% |
- |
- |
19.682,87 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,880 |
01.07. / 23:29 |
+0,050 |
+1,77% |
2,850 |
2,880 |
2,880 |
63,78 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,100 |
01.07. / 23:29 |
-0,340 |
-4,57% |
7,100 |
7,120 |
7,100 |
35,15 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
11,580 |
01.07. / 23:30 |
-0,515 |
-4,26% |
11,580 |
11,640 |
11,580 |
35,35 Mio. |
|
|
Intel Corp |
855681 |
30,840 |
01.07. / 23:28 |
-0,130 |
-0,42% |
30,820 |
30,840 |
30,840 |
32,40 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
31,860 |
01.07. / 23:29 |
-0,360 |
-1,12% |
31,810 |
31,890 |
31,860 |
7,76 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,840 |
01.07. / 23:30 |
-0,560 |
-1,68% |
32,000 |
32,800 |
32,840 |
5,84 Mio. |
|
|
CSX Corp |
865857 |
33,590 |
01.07. / 23:23 |
+0,140 |
+0,42% |
33,300 |
33,540 |
33,590 |
11,09 Mio. |
|
|
Exelon Corp |
852011 |
34,550 |
01.07. / 22:02 |
-0,060 |
-0,17% |
34,260 |
34,530 |
34,550 |
6,68 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Baker Hughes Company |
A2DUAY |
34,940 |
01.07. / 23:02 |
-0,230 |
-0,65% |
34,950 |
34,900 |
34,940 |
5,00 Mio. |
|
|
Comcast Corp |
157484 |
38,170 |
01.07. / 23:19 |
-0,990 |
-2,53% |
38,000 |
38,690 |
38,170 |
16,91 Mio. |
|
|
Cisco Systems |
878841 |
47,520 |
01.07. / 23:30 |
+0,010 |
+0,02% |
47,430 |
47,470 |
47,520 |
17,78 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,900 |
01.07. / 22:02 |
-0,050 |
-0,10% |
49,680 |
49,840 |
49,900 |
4,96 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,260 |
01.07. / 22:02 |
-0,300 |
-0,59% |
50,210 |
50,200 |
50,260 |
1,08 Mio. |
|
|
Xcel Energy |
855009 |
52,430 |
01.07. / 22:53 |
-0,980 |
-1,83% |
52,000 |
52,410 |
52,430 |
2,16 Mio. |
|
|
Copart |
893807 |
53,350 |
01.07. / 23:21 |
-0,810 |
-1,50% |
53,000 |
53,290 |
53,350 |
3,61 Mio. |
|
|
PayPal Holdings |
A14R7U |
57,810 |
01.07. / 23:30 |
-0,220 |
-0,38% |
57,810 |
57,940 |
57,810 |
12,24 Mio. |
|
|
Fortinet |
A0YEFE |
59,850 |
01.07. / 23:30 |
-0,420 |
-0,70% |
59,670 |
59,780 |
59,850 |
4,88 Mio. |
|
|
Fastenal Company |
887891 |
62,090 |
01.07. / 23:30 |
-0,750 |
-1,19% |
61,600 |
62,010 |
62,090 |
2,35 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
65,240 |
01.07. / 23:14 |
-0,200 |
-0,31% |
65,160 |
65,230 |
65,240 |
6,77 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,740 |
01.07. / 23:23 |
-0,260 |
-0,38% |
67,290 |
67,660 |
67,740 |
2,13 Mio. |
|
|
ON Semiconductor Corp |
930124 |
69,180 |
01.07. / 22:57 |
+0,630 |
+0,92% |
68,510 |
69,180 |
69,180 |
4,69 Mio. |
|
|
Gilead Sciences |
885823 |
68,640 |
01.07. / 23:30 |
+0,030 |
+0,04% |
68,500 |
68,880 |
68,640 |
5,25 Mio. |
|
|
Marvell Technology |
A3CNLD |
71,000 |
01.07. / 23:13 |
+1,100 |
+1,57% |
70,700 |
71,000 |
71,000 |
7,21 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,030 |
01.07. / 23:30 |
+0,160 |
+0,22% |
70,110 |
72,940 |
73,030 |
869.464,00 |
|
|
CoStar Group |
922134 |
73,880 |
01.07. / 22:02 |
-0,260 |
-0,35% |
73,870 |
73,790 |
73,880 |
2,07 Mio. |
|
|
Starbucks Corp |
884437 |
77,130 |
01.07. / 23:29 |
-0,720 |
-0,92% |
77,060 |
77,130 |
77,130 |
6,77 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,260 |
01.07. / 23:13 |
-1,660 |
-2,13% |
76,100 |
76,170 |
76,260 |
3,08 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,940 |
01.07. / 23:14 |
-0,050 |
-0,06% |
77,510 |
77,900 |
77,940 |
2,60 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,280 |
01.07. / 22:39 |
-0,460 |
-0,52% |
87,180 |
87,900 |
87,280 |
1,43 Mio. |
|
|
Microchip Technology |
886105 |
91,590 |
01.07. / 23:13 |
+0,090 |
+0,10% |
90,500 |
92,510 |
91,590 |
8,33 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,970 |
01.07. / 23:27 |
+0,300 |
+0,31% |
97,800 |
97,970 |
97,970 |
2,09 Mio. |
|
|
PACCAR |
861114 |
101,840 |
01.07. / 23:21 |
-1,100 |
-1,07% |
101,550 |
101,720 |
101,840 |
2,16 Mio. |
|
|
Illumina |
927079 |
105,500 |
01.07. / 23:23 |
+1,120 |
+1,07% |
104,490 |
105,810 |
105,500 |
1,77 Mio. |
|
|
DoorDash |
A2QHEA |
108,510 |
01.07. / 22:44 |
-0,270 |
-0,25% |
106,780 |
108,380 |
108,510 |
3,76 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,250 |
01.07. / 23:23 |
+0,480 |
+0,45% |
107,000 |
107,130 |
107,250 |
2,73 Mio. |
|
|
DexCom |
A0D9T1 |
112,170 |
01.07. / 22:07 |
-1,210 |
-1,07% |
112,140 |
112,030 |
112,170 |
2,58 Mio. |
|
|
Paychex |
868284 |
117,000 |
01.07. / 23:24 |
-1,560 |
-1,32% |
116,820 |
119,000 |
117,000 |
1,73 Mio. |
|
|
Moderna |
A2N9D9 |
115,950 |
01.07. / 23:31 |
-2,800 |
-2,36% |
115,600 |
115,750 |
115,950 |
3,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
124,300 |
01.07. / 23:31 |
+0,760 |
+0,62% |
123,880 |
123,890 |
124,300 |
284,89 Mio. |
|
|
Datadog |
A2PSFR |
130,500 |
01.07. / 23:13 |
+0,810 |
+0,62% |
130,190 |
130,950 |
130,500 |
3,94 Mio. |
|
|
Micron Technology |
869020 |
131,520 |
01.07. / 23:30 |
-0,010 |
-0,01% |
131,180 |
131,250 |
131,520 |
24,75 Mio. |
|
|
PDD Holdings |
A2JRK6 |
132,980 |
01.07. / 23:29 |
+0,030 |
+0,02% |
132,120 |
132,520 |
132,980 |
5,00 Mio. |
|
|
Electronic Arts |
878372 |
137,320 |
01.07. / 23:21 |
-2,010 |
-1,44% |
134,000 |
137,320 |
137,320 |
1,28 Mio. |
|
|
Ross Stores |
870053 |
145,240 |
01.07. / 23:23 |
-0,080 |
-0,06% |
137,520 |
145,060 |
145,240 |
1,97 Mio. |
|
|
Airbnb |
A2QG35 |
151,630 |
01.07. / 22:37 |
±0,000 |
±0,00% |
151,000 |
151,400 |
151,630 |
2,90 Mio. |
|
|
Take-Two Interactive Software |
914508 |
154,290 |
01.07. / 23:21 |
-1,200 |
-0,77% |
154,000 |
154,450 |
154,290 |
1,26 Mio. |
|
|
Advanced Micro Devices |
863186 |
157,690 |
01.07. / 23:31 |
-4,520 |
-2,79% |
156,990 |
157,100 |
157,690 |
50,44 Mio. |
|
|
PepsiCo |
851995 |
162,890 |
01.07. / 23:30 |
-2,040 |
-1,24% |
162,530 |
162,890 |
162,890 |
4,51 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Atlassian Corp |
A3DUN5 |
178,250 |
01.07. / 23:28 |
+1,370 |
+0,77% |
177,450 |
178,190 |
178,250 |
1,11 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,080 |
01.07. / 23:13 |
+2,900 |
+1,65% |
175,610 |
178,860 |
179,080 |
3,26 Mio. |
|
|
Old Dominion Freight Line |
923655 |
178,700 |
01.07. / 22:02 |
+2,100 |
+1,19% |
176,000 |
178,760 |
178,700 |
1,86 Mio. |
|
|
Alphabet |
A14Y6F |
182,990 |
01.07. / 23:30 |
+0,840 |
+0,46% |
182,500 |
182,710 |
182,990 |
16,01 Mio. |
|
|
Alphabet |
A14Y6H |
184,490 |
01.07. / 23:30 |
+1,070 |
+0,58% |
183,900 |
184,110 |
184,490 |
11,82 Mio. |
|
|
Texas Instruments |
852654 |
194,600 |
01.07. / 22:45 |
+0,070 |
+0,04% |
193,660 |
194,720 |
194,600 |
2,87 Mio. |
|
|
Amazon.com |
906866 |
197,200 |
01.07. / 23:29 |
+3,950 |
+2,04% |
196,850 |
196,950 |
197,200 |
41,19 Mio. |
|
|
Zscaler |
A2JF28 |
198,620 |
01.07. / 23:20 |
+6,430 |
+3,35% |
198,400 |
199,180 |
198,620 |
3,07 Mio. |
|
|
QUALCOMM |
883121 |
200,030 |
01.07. / 23:27 |
+0,850 |
+0,43% |
199,200 |
200,030 |
200,030 |
6,80 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
203,710 |
01.07. / 23:06 |
+3,520 |
+1,76% |
200,000 |
205,000 |
203,710 |
1,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
209,860 |
01.07. / 23:31 |
+11,980 |
+6,05% |
209,920 |
209,950 |
209,860 |
135,69 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
205,050 |
01.07. / 23:27 |
+4,780 |
+2,39% |
205,500 |
206,130 |
205,050 |
4,17 Mio. |
|
|
Honeywell International |
870153 |
210,950 |
01.07. / 23:21 |
-2,590 |
-1,21% |
210,700 |
211,750 |
210,950 |
2,15 Mio. |
|
|
Apple |
865985 |
216,750 |
01.07. / 23:31 |
+6,130 |
+2,91% |
216,530 |
216,650 |
216,750 |
60,40 Mio. |
|
|
CDW Corp |
A1W0KL |
219,190 |
01.07. / 23:31 |
-4,650 |
-2,08% |
218,170 |
219,400 |
219,190 |
935.526,00 |
|
|
Workday |
A1J39P |
224,720 |
01.07. / 22:20 |
+1,160 |
+0,52% |
218,000 |
224,700 |
224,720 |
1,50 Mio. |
|
|
Analog Devices |
862485 |
225,180 |
01.07. / 23:17 |
-3,080 |
-1,35% |
220,000 |
225,180 |
225,180 |
2,31 Mio. |
|
|
Biogen |
789617 |
231,770 |
01.07. / 23:05 |
-0,050 |
-0,02% |
226,000 |
237,000 |
231,770 |
862.657,00 |
|
|
Applied Materials |
865177 |
237,410 |
01.07. / 23:26 |
+1,420 |
+0,60% |
234,880 |
238,000 |
237,410 |
4,24 Mio. |
|
|
Automatic Data Processing |
850347 |
235,670 |
01.07. / 23:17 |
-3,020 |
-1,27% |
233,000 |
235,380 |
235,670 |
2,12 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
239,510 |
01.07. / 23:31 |
-2,260 |
-0,93% |
238,560 |
239,220 |
239,510 |
1,48 Mio. |
|
|
Autodesk |
869964 |
245,830 |
01.07. / 23:25 |
-1,620 |
-0,65% |
235,000 |
245,830 |
245,830 |
1,17 Mio. |
|
|
MongoDB |
A2DYB1 |
263,510 |
01.07. / 23:30 |
+13,550 |
+5,42% |
261,000 |
263,200 |
263,510 |
2,35 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
265,670 |
01.07. / 23:30 |
-3,420 |
-1,27% |
262,550 |
265,670 |
265,670 |
1,72 Mio. |
|
|
Verisk Analytics |
A0YA2M |
268,110 |
01.07. / 23:22 |
-1,440 |
-0,53% |
259,040 |
267,790 |
268,110 |
810.381,00 |
|
|
Charter Communications |
A2AJX9 |
296,020 |
01.07. / 22:18 |
-2,940 |
-0,98% |
295,000 |
295,660 |
296,020 |
1,08 Mio. |
|
|
lululemon athletica |
A0MXBY |
302,360 |
01.07. / 22:37 |
+3,660 |
+1,23% |
301,600 |
302,360 |
302,360 |
1,53 Mio. |
|
|
Cadence Design Systems |
873567 |
310,920 |
01.07. / 23:31 |
+3,170 |
+1,03% |
309,850 |
310,540 |
310,920 |
1,33 Mio. |
|
|
Amgen |
867900 |
311,010 |
01.07. / 23:13 |
-1,440 |
-0,46% |
310,180 |
310,940 |
311,010 |
1,77 Mio. |
|
|
ANSYS |
901492 |
321,160 |
01.07. / 23:22 |
-0,340 |
-0,11% |
315,000 |
320,770 |
321,160 |
424.488,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
340,900 |
01.07. / 23:31 |
+1,890 |
+0,56% |
338,710 |
341,200 |
340,900 |
2,38 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
392,150 |
01.07. / 23:24 |
+8,960 |
+2,34% |
391,000 |
392,140 |
392,150 |
2,88 Mio. |
|
|
Intuitive Surgical |
888024 |
436,240 |
01.07. / 23:02 |
-8,610 |
-1,94% |
434,270 |
439,920 |
436,240 |
1,66 Mio. |
|
|
Microsoft Corp |
870747 |
456,730 |
01.07. / 23:31 |
+9,780 |
+2,19% |
456,500 |
456,850 |
456,730 |
17,66 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
471,250 |
01.07. / 22:18 |
+2,530 |
+0,54% |
469,000 |
470,420 |
471,250 |
950.626,00 |
|
|
IDEXX Laboratories |
888210 |
476,400 |
01.07. / 23:20 |
-10,800 |
-2,22% |
450,000 |
520,000 |
476,400 |
436.004,00 |
|
|
Meta Platforms |
A1JWVX |
504,680 |
01.07. / 23:30 |
+0,460 |
+0,09% |
503,010 |
504,000 |
504,680 |
10,33 Mio. |
|
|
Adobe |
871981 |
560,010 |
01.07. / 23:28 |
+4,470 |
+0,80% |
558,000 |
559,300 |
560,010 |
3,07 Mio. |
|
|
Roper Technologies |
883563 |
562,630 |
01.07. / 23:22 |
-1,030 |
-0,18% |
508,370 |
561,950 |
562,630 |
360.351,00 |
|
|
Synopsys |
883703 |
601,750 |
01.07. / 23:22 |
+6,690 |
+1,12% |
600,050 |
601,750 |
601,750 |
613.056,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
650,770 |
01.07. / 23:23 |
-6,440 |
-0,98% |
641,750 |
649,750 |
650,770 |
1,20 Mio. |
|
|
Netflix |
552484 |
673,610 |
01.07. / 23:23 |
-1,270 |
-0,19% |
671,230 |
673,400 |
673,610 |
2,21 Mio. |
|
|
Cintas Corp |
880205 |
694,100 |
01.07. / 23:22 |
-6,160 |
-0,88% |
664,000 |
725,250 |
694,100 |
389.991,00 |
|
|
KLA Corp |
865884 |
827,790 |
01.07. / 23:11 |
+3,280 |
+0,40% |
816,270 |
830,000 |
827,790 |
480.661,00 |
|
|
Costco Wholesale Corp |
888351 |
845,670 |
01.07. / 23:19 |
-4,320 |
-0,51% |
844,480 |
845,490 |
845,670 |
1,99 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.033,490 |
01.07. / 23:30 |
+10,760 |
+1,05% |
1.028,010 |
1.033,400 |
1.033,490 |
790.961,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.016,320 |
01.07. / 22:41 |
-39,740 |
-3,76% |
980,000 |
1.082,000 |
1.016,320 |
542.632,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.057,020 |
01.07. / 22:37 |
+5,990 |
+0,57% |
1.021,000 |
1.055,150 |
1.057,020 |
383.195,00 |
|
|
Lam Research Corp |
869686 |
1.060,630 |
01.07. / 23:23 |
-4,220 |
-0,40% |
1.051,010 |
1.067,600 |
1.060,630 |
614.484,00 |
|
|
MercadoLibre |
A0MYNP |
1.597,600 |
01.07. / 23:19 |
-45,800 |
-2,79% |
1.592,980 |
1.597,500 |
1.597,600 |
337.760,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.640,800 |
01.07. / 23:30 |
+35,270 |
+2,20% |
1.639,000 |
1.642,000 |
1.640,800 |
4,76 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.884,880 |
01.07. / 23:00 |
-76,620 |
-1,93% |
3.850,000 |
3.884,880 |
3.884,880 |
231.238,00 |
|