| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
20.186,63 |
03.07. |
+174,74 |
+0,87% |
- |
- |
20.186,63 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
3,530 |
03.07. / 22:59 |
+0,430 |
+13,87% |
3,510 |
3,520 |
3,530 |
16.203,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,230 |
03.07. / 22:58 |
+0,030 |
+0,42% |
7,240 |
7,280 |
7,230 |
630,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
11,100 |
03.07. / 22:59 |
-0,470 |
-4,06% |
11,150 |
11,180 |
11,100 |
5.316,00 |
|
|
Intel Corp |
855681 |
31,230 |
03.07. / 22:59 |
+0,160 |
+0,51% |
31,270 |
31,280 |
31,230 |
20.020,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,090 |
03.07. / 22:50 |
+0,090 |
+0,28% |
32,180 |
32,190 |
32,090 |
2.465,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
32,720 |
03.07. / 22:13 |
-0,060 |
-0,18% |
32,180 |
33,700 |
32,720 |
19,00 |
|
|
CSX Corp |
865857 |
33,550 |
03.07. / 22:33 |
-0,210 |
-0,62% |
33,160 |
34,570 |
33,550 |
3,00 |
|
|
Baker Hughes Company |
A2DUAY |
34,470 |
03.07. / 20:43 |
-0,220 |
-0,63% |
34,110 |
34,810 |
34,470 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
34,730 |
03.07. / 22:01 |
+0,200 |
+0,58% |
34,210 |
37,350 |
34,730 |
5,00 |
|
|
Comcast Corp |
157484 |
38,050 |
03.07. / 22:59 |
-0,110 |
-0,29% |
37,990 |
38,440 |
38,050 |
1.102,00 |
|
|
Cisco Systems |
878841 |
47,090 |
03.07. / 22:59 |
-0,190 |
-0,40% |
46,710 |
46,810 |
47,090 |
1.745,00 |
|
|
Monster Beverage Corp |
A14U5Z |
49,160 |
03.07. / 22:16 |
-0,180 |
-0,36% |
48,810 |
50,990 |
49,160 |
92,00 |
|
|
GlobalFoundries |
A3C6AF |
50,740 |
03.07. / 22:07 |
-0,100 |
-0,20% |
50,300 |
51,980 |
50,740 |
51,00 |
|
|
Xcel Energy |
855009 |
52,750 |
03.07. / 21:54 |
-0,450 |
-0,85% |
52,610 |
53,930 |
52,750 |
1,00 |
|
|
Copart |
893807 |
53,890 |
03.07. / 22:55 |
-0,800 |
-1,46% |
53,460 |
56,770 |
53,890 |
2,27 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,640 |
03.07. / 22:58 |
+0,670 |
+1,14% |
59,460 |
59,510 |
59,640 |
6.379,00 |
|
|
Fortinet |
A0YEFE |
60,730 |
03.07. / 22:58 |
-0,280 |
-0,46% |
60,510 |
61,140 |
60,730 |
234,00 |
|
|
Fastenal Company |
887891 |
62,690 |
03.07. / 22:02 |
-0,070 |
-0,11% |
60,750 |
65,060 |
62,690 |
6,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
66,340 |
03.07. / 22:54 |
+0,300 |
+0,45% |
65,860 |
67,740 |
66,340 |
232,00 |
|
|
Gilead Sciences |
885823 |
66,590 |
03.07. / 22:54 |
-1,810 |
-2,65% |
66,330 |
66,510 |
66,590 |
691,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,300 |
03.07. / 22:26 |
-0,310 |
-0,45% |
67,130 |
70,000 |
68,300 |
35,00 |
|
|
Marvell Technology |
A3CNLD |
72,200 |
03.07. / 22:54 |
+0,600 |
+0,84% |
72,220 |
72,990 |
72,200 |
544,00 |
|
|
ON Semiconductor Corp |
930124 |
72,680 |
03.07. / 22:37 |
-0,240 |
-0,33% |
73,000 |
74,630 |
72,680 |
111,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
03.07. / 22:13 |
+0,850 |
+1,17% |
73,380 |
73,580 |
73,590 |
90,00 |
|
|
CoStar Group |
922134 |
73,830 |
03.07. / 21:59 |
-0,390 |
-0,53% |
71,310 |
78,200 |
73,830 |
2,00 |
|
|
Starbucks Corp |
884437 |
76,260 |
03.07. / 22:59 |
-0,570 |
-0,74% |
76,400 |
76,470 |
76,260 |
1.021,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,240 |
03.07. / 22:22 |
+0,910 |
+1,19% |
76,600 |
80,000 |
77,240 |
52,00 |
|
|
AstraZeneca PLC |
886715 |
76,800 |
03.07. / 21:56 |
-0,190 |
-0,25% |
77,760 |
77,810 |
76,800 |
422,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,560 |
03.07. / 21:58 |
-0,060 |
-0,07% |
86,940 |
90,540 |
87,560 |
1,00 |
|
|
Microchip Technology |
886105 |
93,580 |
03.07. / 22:57 |
+1,530 |
+1,66% |
93,620 |
96,770 |
93,580 |
89,00 |
|
|
Trade Desk (The) |
A2ARCV |
99,470 |
03.07. / 22:45 |
+1,130 |
+1,15% |
99,480 |
99,940 |
99,470 |
1.026,00 |
|
|
PACCAR |
861114 |
102,000 |
03.07. / 22:00 |
+1,090 |
+1,08% |
98,200 |
104,020 |
102,000 |
2,00 |
|
|
Illumina |
927079 |
105,280 |
03.07. / 22:09 |
-0,230 |
-0,22% |
104,010 |
122,910 |
105,280 |
36,00 |
|
|
Dollar Tree |
A0NFQC |
105,950 |
03.07. / 22:17 |
-1,160 |
-1,08% |
102,600 |
108,350 |
105,950 |
2,00 |
|
|
DoorDash |
A2QHEA |
107,620 |
03.07. / 22:17 |
+0,170 |
+0,16% |
107,720 |
108,930 |
107,620 |
38,00 |
|
|
DexCom |
A0D9T1 |
110,910 |
03.07. / 22:35 |
-1,580 |
-1,40% |
110,250 |
111,520 |
110,910 |
96,00 |
|
|
Moderna |
A2N9D9 |
115,950 |
03.07. / 22:59 |
-1,120 |
-0,96% |
117,300 |
117,850 |
115,950 |
1.029,00 |
|
|
Paychex |
868284 |
117,430 |
03.07. / 22:53 |
-0,950 |
-0,80% |
116,800 |
123,000 |
117,430 |
9,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
128,280 |
03.07. / 22:59 |
+5,610 |
+4,57% |
128,420 |
128,500 |
128,280 |
609.410,00 |
|
|
Datadog |
A2PSFR |
131,500 |
03.07. / 22:54 |
-0,262 |
-0,20% |
131,130 |
131,810 |
131,500 |
410,00 |
|
|
Micron Technology |
869020 |
136,820 |
03.07. / 22:59 |
+4,230 |
+3,19% |
136,700 |
136,790 |
136,820 |
35.049,00 |
|
|
PDD Holdings |
A2JRK6 |
137,340 |
03.07. / 22:59 |
+3,460 |
+2,58% |
135,000 |
135,120 |
137,340 |
14.215,00 |
|
|
Electronic Arts |
878372 |
138,670 |
03.07. / 22:14 |
-0,210 |
-0,15% |
137,840 |
139,150 |
138,670 |
799.122,00 |
|
|
Ross Stores |
870053 |
144,000 |
03.07. / 22:30 |
-0,400 |
-0,28% |
143,110 |
147,880 |
144,000 |
2,00 |
|
|
Airbnb |
A2QG35 |
152,730 |
03.07. / 21:58 |
-1,552 |
-1,01% |
152,550 |
153,360 |
152,730 |
361,00 |
|
|
Take-Two Interactive Software |
914508 |
153,500 |
03.07. / 22:23 |
-1,150 |
-0,74% |
153,400 |
155,990 |
153,500 |
39,00 |
|
|
PepsiCo |
851995 |
162,600 |
03.07. / 22:59 |
-0,980 |
-0,60% |
162,810 |
163,070 |
162,600 |
1.287,00 |
|
|
Advanced Micro Devices |
863186 |
163,900 |
03.07. / 22:59 |
-0,410 |
-0,25% |
164,480 |
164,650 |
163,900 |
18.180,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
178,460 |
03.07. / 21:58 |
-1,520 |
-0,84% |
178,020 |
179,910 |
178,460 |
346,00 |
|
|
Old Dominion Freight Line |
923655 |
181,870 |
03.07. / 19:07 |
-0,300 |
-0,16% |
165,000 |
187,430 |
181,870 |
90,00 |
|
|
Atlassian Corp |
A3DUN5 |
182,260 |
03.07. / 22:24 |
-0,060 |
-0,03% |
173,140 |
184,000 |
182,260 |
114,00 |
|
|
Alphabet |
A14Y6F |
185,820 |
03.07. / 22:59 |
+0,580 |
+0,31% |
186,420 |
186,440 |
185,820 |
10.526,00 |
|
|
Alphabet |
A14Y6H |
187,390 |
03.07. / 22:59 |
+0,780 |
+0,42% |
187,780 |
187,830 |
187,390 |
7.560,00 |
|
|
Texas Instruments |
852654 |
198,940 |
03.07. / 22:58 |
+0,460 |
+0,23% |
198,940 |
203,000 |
198,940 |
85,00 |
|
|
Amazon.com |
906866 |
197,590 |
03.07. / 22:59 |
-2,442 |
-1,22% |
198,130 |
198,150 |
197,590 |
23.168,00 |
|
|
Zscaler |
A2JF28 |
198,400 |
03.07. / 22:59 |
+1,740 |
+0,88% |
198,510 |
200,170 |
198,400 |
348,00 |
|
|
QUALCOMM |
883121 |
203,810 |
03.07. / 22:51 |
+3,650 |
+1,82% |
204,750 |
204,990 |
203,810 |
2.716,00 |
|
|
Constellation Energy Corp |
A3DCXB |
210,070 |
03.07. / 22:47 |
+3,920 |
+1,90% |
208,510 |
212,490 |
210,070 |
144,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Diamondback Energy |
A1J6Y4 |
206,930 |
03.07. / 22:21 |
+2,030 |
+0,99% |
201,170 |
212,600 |
206,930 |
32,00 |
|
|
Honeywell International |
870153 |
212,460 |
03.07. / 22:14 |
-0,770 |
-0,36% |
210,990 |
212,630 |
212,460 |
77,00 |
|
|
CDW Corp |
A1W0KL |
218,110 |
03.07. / 22:59 |
-1,070 |
-0,49% |
87,670 |
346,790 |
218,110 |
646.069,00 |
|
|
Apple |
865985 |
221,550 |
03.07. / 22:59 |
+1,280 |
+0,58% |
221,720 |
221,780 |
221,550 |
26.771,00 |
|
|
Biogen |
789617 |
224,610 |
03.07. / 19:26 |
-4,210 |
-1,84% |
222,750 |
226,160 |
224,610 |
29,00 |
|
|
Workday |
A1J39P |
225,550 |
03.07. / 22:16 |
-1,210 |
-0,53% |
219,010 |
225,700 |
225,550 |
14,00 |
|
|
Analog Devices |
862485 |
230,020 |
03.07. / 22:55 |
+1,715 |
+0,75% |
230,020 |
368,030 |
230,020 |
23,00 |
|
|
Tesla |
A1CX3T |
246,390 |
03.07. / 23:00 |
+15,130 |
+6,54% |
251,250 |
251,300 |
246,390 |
1,09 Mio. |
|
|
Automatic Data Processing |
850347 |
236,910 |
03.07. / 22:14 |
+0,280 |
+0,12% |
232,510 |
244,000 |
236,910 |
58,00 |
|
|
Marriott International |
913070 |
240,170 |
03.07. / 21:59 |
+0,280 |
+0,12% |
239,010 |
245,990 |
240,170 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
243,310 |
03.07. / 22:59 |
+2,450 |
+1,02% |
243,610 |
245,000 |
243,310 |
262,00 |
|
|
Autodesk |
869964 |
246,300 |
03.07. / 22:14 |
-1,560 |
-0,63% |
238,500 |
246,290 |
246,300 |
306,00 |
|
|
MongoDB |
A2DYB1 |
264,940 |
03.07. / 22:51 |
+5,060 |
+1,95% |
259,890 |
274,990 |
264,940 |
558,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,290 |
03.07. / 22:42 |
+0,250 |
+0,09% |
273,100 |
290,000 |
272,290 |
70,00 |
|
|
Verisk Analytics |
A0YA2M |
273,280 |
03.07. / 21:58 |
+0,920 |
+0,34% |
170,060 |
434,510 |
273,280 |
340.201,00 |
|
|
Charter Communications |
A2AJX9 |
301,250 |
03.07. / 19:02 |
-2,250 |
-0,74% |
275,000 |
304,990 |
301,250 |
564.120,00 |
|
|
lululemon athletica |
A0MXBY |
300,320 |
03.07. / 22:45 |
-1,350 |
-0,45% |
300,000 |
304,890 |
300,320 |
364,00 |
|
|
Amgen |
867900 |
309,380 |
03.07. / 22:18 |
-1,390 |
-0,45% |
303,720 |
310,000 |
309,380 |
198,00 |
|
|
Cadence Design Systems |
873567 |
315,470 |
03.07. / 22:21 |
-1,310 |
-0,41% |
313,000 |
318,990 |
315,470 |
63,00 |
|
|
ANSYS |
901492 |
326,950 |
03.07. / 21:58 |
-0,150 |
-0,05% |
315,000 |
327,880 |
326,950 |
286.662,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
341,200 |
03.07. / 22:12 |
+0,760 |
+0,22% |
339,980 |
343,000 |
341,200 |
537,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
387,180 |
03.07. / 22:24 |
+2,130 |
+0,55% |
387,160 |
391,790 |
387,180 |
349,00 |
|
|
Intuitive Surgical |
888024 |
434,810 |
03.07. / 21:55 |
-4,000 |
-0,91% |
430,010 |
447,980 |
434,810 |
78,00 |
|
|
Microsoft Corp |
870747 |
460,770 |
03.07. / 22:59 |
+1,490 |
+0,32% |
461,640 |
461,850 |
460,770 |
7.855,00 |
|
|
Vertex Pharmaceuticals |
882807 |
470,280 |
03.07. / 22:26 |
-3,500 |
-0,74% |
460,520 |
604,850 |
470,280 |
67,00 |
|
|
IDEXX Laboratories |
888210 |
477,490 |
03.07. / 22:43 |
+0,260 |
+0,05% |
461,770 |
480,000 |
477,490 |
76,00 |
|
|
Meta Platforms |
A1JWVX |
509,960 |
03.07. / 22:59 |
+0,460 |
+0,09% |
511,190 |
511,770 |
509,960 |
6.453,00 |
|
|
Roper Technologies |
883563 |
560,450 |
03.07. / 21:58 |
-2,660 |
-0,47% |
300,000 |
563,750 |
560,450 |
16,00 |
|
|
Adobe |
871981 |
570,150 |
03.07. / 22:57 |
+2,440 |
+0,43% |
569,000 |
575,000 |
570,150 |
333,00 |
|
|
Synopsys |
883703 |
606,990 |
03.07. / 22:07 |
-2,670 |
-0,44% |
600,010 |
647,860 |
606,990 |
47,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
659,900 |
03.07. / 22:27 |
+3,680 |
+0,56% |
560,500 |
671,000 |
659,900 |
80,00 |
|
|
Netflix |
552484 |
682,510 |
03.07. / 22:57 |
+2,930 |
+0,43% |
678,480 |
684,990 |
682,510 |
421,00 |
|
|
Cintas Corp |
880205 |
702,670 |
03.07. / 22:14 |
-1,670 |
-0,24% |
525,230 |
1.117,240 |
702,670 |
24,00 |
|
|
KLA Corp |
865884 |
853,330 |
03.07. / 22:52 |
+14,220 |
+1,69% |
853,100 |
1.000,000 |
853,330 |
37,00 |
|
|
Costco Wholesale Corp |
888351 |
862,660 |
03.07. / 22:31 |
+3,300 |
+0,38% |
859,380 |
872,000 |
862,660 |
363,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.024,090 |
03.07. / 20:48 |
-20,570 |
-1,97% |
1.000,000 |
1.120,000 |
1.024,090 |
20,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.020,540 |
03.07. / 22:06 |
-16,520 |
-1,59% |
800,000 |
1.622,650 |
1.020,540 |
254.954,00 |
|
|
ASML Holding NV |
A1J85V |
1.071,410 |
03.07. / 22:53 |
+23,520 |
+2,24% |
1.077,520 |
1.078,140 |
1.071,410 |
1.944,00 |
|
|
Lam Research Corp |
869686 |
1.082,740 |
03.07. / 22:57 |
+9,920 |
+0,92% |
1.000,000 |
1.101,110 |
1.082,740 |
13,00 |
|
|
MercadoLibre |
A0MYNP |
1.591,440 |
03.07. / 22:38 |
-5,040 |
-0,32% |
1.570,000 |
1.617,570 |
1.591,440 |
63,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.729,220 |
03.07. / 22:59 |
+71,740 |
+4,33% |
1.756,000 |
1.760,000 |
1.729,220 |
7.991,00 |
|
|
Booking Holdings |
A2JEXP |
3.916,890 |
03.07. / 22:45 |
+0,680 |
+0,02% |
3.735,000 |
4.208,520 |
3.916,890 |
4,00 |
|