| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.600,97 |
03.06. |
+64,32 |
+0,35% |
- |
- |
18.600,97 |
0,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,710 |
03.06. / 23:06 |
-8,550 |
-4,29% |
186,600 |
191,000 |
190,710 |
410,00 |
|
|
Constellation Energy Corp |
A3DCXB |
208,260 |
03.06. / 23:28 |
-8,960 |
-4,12% |
204,110 |
205,970 |
208,260 |
3.190,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,150 |
03.06. / 23:29 |
-1,330 |
-3,97% |
31,640 |
32,000 |
32,150 |
2.220,00 |
|
|
Old Dominion Freight Line |
923655 |
169,330 |
03.06. / 23:28 |
-5,920 |
-3,38% |
170,000 |
172,010 |
169,330 |
2.824,00 |
|
|
DexCom |
A0D9T1 |
115,230 |
03.06. / 23:30 |
-3,540 |
-2,98% |
114,010 |
117,300 |
115,230 |
779,00 |
|
|
Fastenal Company |
887891 |
64,310 |
03.06. / 23:05 |
-1,660 |
-2,52% |
63,750 |
64,210 |
64,310 |
27,00 |
|
|
Advanced Micro Devices |
863186 |
163,550 |
03.06. / 23:30 |
-3,290 |
-1,97% |
162,500 |
162,610 |
163,550 |
201.262,00 |
|
|
MercadoLibre |
A0MYNP |
1.693,140 |
03.06. / 23:28 |
-33,890 |
-1,96% |
1.675,010 |
1.720,000 |
1.693,140 |
195,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Sirius XM Holdings |
A1W8XE |
2,770 |
03.06. / 23:29 |
-0,055 |
-1,95% |
2,750 |
2,770 |
2,770 |
18.812,00 |
|
|
PDD Holdings |
A2JRK6 |
146,920 |
03.06. / 23:29 |
-2,900 |
-1,94% |
146,200 |
146,500 |
146,920 |
37.819,00 |
|
|
PACCAR |
861114 |
105,490 |
03.06. / 23:28 |
-2,000 |
-1,86% |
104,000 |
105,760 |
105,490 |
6,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,920 |
03.06. / 23:29 |
-0,300 |
-1,85% |
15,820 |
15,870 |
15,920 |
8.821,00 |
|
|
Intel Corp |
855681 |
30,290 |
03.06. / 23:30 |
-0,560 |
-1,82% |
30,740 |
30,770 |
30,290 |
792.918,00 |
|
|
Mondelez International |
A1J4U0 |
67,350 |
03.06. / 23:29 |
-1,180 |
-1,72% |
67,270 |
67,490 |
67,350 |
810,00 |
|
|
lululemon athletica |
A0MXBY |
306,620 |
03.06. / 23:18 |
-5,370 |
-1,72% |
304,010 |
306,000 |
306,620 |
3.895,00 |
|
|
CSX Corp |
865857 |
33,180 |
03.06. / 22:52 |
-0,570 |
-1,69% |
32,680 |
33,130 |
33,180 |
175,00 |
|
|
Microchip Technology |
886105 |
95,620 |
03.06. / 23:00 |
-1,610 |
-1,66% |
92,680 |
95,270 |
95,620 |
161,00 |
|
|
Intuit |
886053 |
567,220 |
03.06. / 23:29 |
-9,220 |
-1,60% |
559,690 |
566,000 |
567,220 |
602,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
308,690 |
03.06. / 23:30 |
-4,980 |
-1,59% |
308,000 |
309,000 |
308,690 |
15.314,00 |
|
|
Gilead Sciences |
885823 |
63,430 |
03.06. / 23:21 |
-0,840 |
-1,31% |
63,000 |
63,310 |
63,430 |
1.172,00 |
|
|
Adobe |
871981 |
439,020 |
03.06. / 23:31 |
-5,740 |
-1,29% |
436,390 |
439,500 |
439,020 |
4.522,00 |
|
|
Marriott International |
913070 |
228,380 |
03.06. / 23:28 |
-2,790 |
-1,21% |
223,850 |
228,990 |
228,380 |
12,00 |
|
|
Netflix |
552484 |
633,790 |
03.06. / 23:31 |
-7,650 |
-1,19% |
629,730 |
632,000 |
633,790 |
3.364,00 |
|
|
Comcast Corp |
157484 |
39,580 |
03.06. / 23:25 |
-0,460 |
-1,15% |
39,350 |
39,600 |
39,580 |
3.404,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,150 |
03.06. / 23:28 |
-0,850 |
-1,09% |
76,280 |
78,000 |
77,150 |
125,00 |
|
|
T-Mobile US |
A1T7LU |
173,080 |
03.06. / 22:48 |
-1,880 |
-1,07% |
172,280 |
173,000 |
173,080 |
37.395,00 |
|
|
Analog Devices |
862485 |
232,210 |
03.06. / 23:18 |
-2,330 |
-0,99% |
219,080 |
230,990 |
232,210 |
127,00 |
|
|
PepsiCo |
851995 |
171,230 |
03.06. / 23:23 |
-1,670 |
-0,97% |
171,210 |
171,880 |
171,230 |
4.622,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
176,380 |
03.06. / 23:31 |
-1,700 |
-0,95% |
176,960 |
177,050 |
176,290 |
544.924,00 |
|
|
IDEXX Laboratories |
888210 |
492,430 |
03.06. / 23:29 |
-4,510 |
-0,91% |
480,000 |
536,000 |
492,430 |
424,00 |
|
|
Marvell Technology |
A3CNLD |
68,210 |
03.06. / 23:22 |
-0,610 |
-0,89% |
67,250 |
67,400 |
68,210 |
34.593,00 |
|
|
Exelon Corp |
852011 |
37,200 |
03.06. / 23:28 |
-0,330 |
-0,88% |
36,950 |
37,180 |
37,200 |
511,00 |
|
|
Fortinet |
A0YEFE |
58,800 |
03.06. / 23:13 |
-0,520 |
-0,88% |
58,000 |
58,620 |
58,800 |
394,00 |
|
|
ANSYS |
901492 |
314,750 |
03.06. / 23:28 |
-2,700 |
-0,85% |
310,000 |
335,870 |
314,750 |
25,00 |
|
|
Illumina |
927079 |
103,370 |
03.06. / 23:29 |
-0,880 |
-0,84% |
102,900 |
104,790 |
103,370 |
1.493,00 |
|
|
O'Reilly Automotive |
A1H5JY |
956,610 |
03.06. / 23:28 |
-7,510 |
-0,78% |
949,590 |
1.000,000 |
956,610 |
19,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,100 |
03.06. / 23:18 |
-0,270 |
-0,76% |
35,050 |
35,200 |
35,100 |
3.669,00 |
|
|
Copart |
893807 |
52,660 |
03.06. / 23:28 |
-0,400 |
-0,75% |
51,660 |
52,570 |
52,650 |
105,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Datadog |
A2PSFR |
109,340 |
03.06. / 23:29 |
-0,830 |
-0,75% |
108,800 |
109,760 |
109,340 |
3.583,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,940 |
03.06. / 22:57 |
-2,010 |
-0,74% |
265,010 |
283,000 |
269,940 |
621,00 |
|
|
KLA Corp |
865884 |
754,150 |
03.06. / 23:28 |
-5,140 |
-0,68% |
733,200 |
771,370 |
754,150 |
549,00 |
|
|
GlobalFoundries |
A3C6AF |
48,610 |
03.06. / 23:18 |
-0,330 |
-0,67% |
48,110 |
48,480 |
48,610 |
515,00 |
|
|
Texas Instruments |
852654 |
193,720 |
03.06. / 23:07 |
-1,220 |
-0,63% |
191,350 |
192,640 |
193,720 |
1.014,00 |
|
|
MongoDB |
A2DYB1 |
234,610 |
03.06. / 23:30 |
-1,450 |
-0,61% |
232,400 |
233,000 |
234,610 |
8.387,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,780 |
03.06. / 23:10 |
-0,370 |
-0,56% |
65,250 |
65,710 |
65,780 |
165,00 |
|
|
Zscaler |
A2JF28 |
169,020 |
03.06. / 23:22 |
-0,870 |
-0,51% |
167,680 |
168,300 |
169,020 |
2.033,00 |
|
|
Cintas Corp |
880205 |
674,550 |
03.06. / 23:28 |
-3,170 |
-0,47% |
648,650 |
720,000 |
674,550 |
68,00 |
|
|
Broadcom |
A2JG9Z |
1.322,860 |
03.06. / 23:29 |
-5,690 |
-0,43% |
1.315,000 |
1.321,990 |
1.321,900 |
4.255,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
214,210 |
03.06. / 23:30 |
-0,850 |
-0,40% |
211,530 |
212,840 |
214,210 |
2.888,00 |
|
|
Automatic Data Processing |
850347 |
244,020 |
03.06. / 23:28 |
-0,900 |
-0,37% |
242,000 |
243,430 |
244,020 |
26,00 |
|
|
Microsoft Corp |
870747 |
413,520 |
03.06. / 23:30 |
-1,480 |
-0,36% |
411,560 |
412,130 |
413,520 |
74.242,00 |
|
|
Charter Communications |
A2AJX9 |
286,130 |
03.06. / 23:18 |
-0,990 |
-0,34% |
275,000 |
290,000 |
286,220 |
28,00 |
|
|
Booking Holdings |
A2JEXP |
3.763,640 |
03.06. / 23:28 |
-12,710 |
-0,34% |
3.742,000 |
3.772,380 |
3.763,640 |
17,00 |
|
|
Xcel Energy |
855009 |
55,280 |
03.06. / 22:44 |
-0,170 |
-0,31% |
54,360 |
55,230 |
55,280 |
12,00 |
|
|
Workday |
A1J39P |
210,830 |
03.06. / 23:18 |
-0,630 |
-0,30% |
209,000 |
210,990 |
210,830 |
425,00 |
|
|
American Electric Power Compan |
850222 |
90,080 |
03.06. / 23:28 |
-0,170 |
-0,19% |
88,500 |
90,050 |
90,080 |
248,00 |
|
|
CoStar Group |
922134 |
78,050 |
03.06. / 22:49 |
-0,120 |
-0,15% |
75,090 |
77,750 |
78,050 |
25,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
294,480 |
03.06. / 23:30 |
-0,430 |
-0,15% |
292,090 |
293,590 |
294,480 |
5.323,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CDW Corp |
A1W0KL |
223,490 |
03.06. / 22:57 |
-0,130 |
-0,06% |
210,250 |
357,580 |
223,490 |
37,00 |
|
|
Cadence Design Systems |
873567 |
286,150 |
03.06. / 23:30 |
-0,160 |
-0,06% |
283,000 |
288,940 |
286,150 |
713,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,890 |
03.06. / 23:23 |
-0,020 |
-0,04% |
51,750 |
51,900 |
51,890 |
2.932,00 |
|
|
Paychex |
868284 |
120,170 |
03.06. / 23:28 |
+0,010 |
+0,01% |
117,400 |
119,730 |
120,150 |
28,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,740 |
03.06. / 22:41 |
+0,030 |
+0,04% |
72,990 |
73,390 |
73,740 |
3.780,00 |
|
|
Electronic Arts |
878372 |
132,990 |
03.06. / 22:52 |
+0,130 |
+0,10% |
131,670 |
133,210 |
132,990 |
149,00 |
|
|
Synopsys |
883703 |
561,180 |
03.06. / 23:30 |
+0,640 |
+0,11% |
550,600 |
571,000 |
561,180 |
212,00 |
|
|
Honeywell International |
870153 |
202,460 |
03.06. / 22:52 |
+0,270 |
+0,13% |
200,310 |
202,090 |
202,460 |
437,00 |
|
|
ON Semiconductor Corp |
930124 |
73,190 |
03.06. / 23:29 |
+0,160 |
+0,22% |
72,010 |
72,690 |
73,190 |
2.528,00 |
|
|
Alphabet |
A14Y6H |
174,420 |
03.06. / 23:29 |
+0,460 |
+0,26% |
173,530 |
173,710 |
174,420 |
22.796,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
46,650 |
03.06. / 23:13 |
+0,150 |
+0,32% |
46,500 |
46,610 |
46,650 |
13.256,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,370 |
03.06. / 23:10 |
+0,120 |
+0,35% |
34,000 |
34,370 |
34,370 |
434,00 |
|
|
Trade Desk (The) |
A2ARCV |
93,110 |
03.06. / 23:18 |
+0,350 |
+0,38% |
91,600 |
92,500 |
93,110 |
706,00 |
|
|
Verisk Analytics |
A0YA2M |
253,750 |
03.06. / 23:28 |
+0,970 |
+0,38% |
219,870 |
297,110 |
253,750 |
639.808,00 |
|
|
Lam Research Corp |
869686 |
935,630 |
03.06. / 23:31 |
+3,890 |
+0,42% |
913,000 |
930,990 |
935,630 |
1.030,00 |
|
|
Alphabet |
A14Y6F |
173,170 |
03.06. / 23:29 |
+0,720 |
+0,42% |
172,330 |
172,580 |
173,170 |
44.329,00 |
|
|
Intuitive Surgical |
888024 |
403,860 |
03.06. / 23:18 |
+1,740 |
+0,43% |
397,000 |
403,280 |
403,860 |
61,00 |
|
|
Amgen |
867900 |
307,420 |
03.06. / 23:29 |
+1,570 |
+0,51% |
306,600 |
309,500 |
307,420 |
1.198,00 |
|
|
ASML Holding NV |
A1J85V |
965,480 |
03.06. / 23:30 |
+5,130 |
+0,53% |
955,890 |
956,480 |
965,480 |
4.019,00 |
|
|
Roper Technologies |
883563 |
536,160 |
03.06. / 23:11 |
+3,400 |
+0,64% |
510,000 |
554,000 |
536,160 |
26,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
DoorDash |
A2QHEA |
110,820 |
03.06. / 23:30 |
+0,710 |
+0,64% |
107,000 |
110,000 |
110,820 |
4.063,00 |
|
|
Costco Wholesale Corp |
888351 |
815,390 |
03.06. / 23:23 |
+5,890 |
+0,73% |
811,400 |
814,990 |
815,390 |
1.231,00 |
|
|
PayPal Holdings |
A14R7U |
63,460 |
03.06. / 23:29 |
+0,490 |
+0,78% |
63,020 |
63,140 |
63,460 |
22.398,00 |
|
|
Airbnb |
A2QG35 |
146,250 |
03.06. / 23:30 |
+1,320 |
+0,91% |
145,290 |
145,500 |
146,250 |
2.343,00 |
|
|
QUALCOMM |
883121 |
205,910 |
03.06. / 23:28 |
+1,860 |
+0,91% |
204,700 |
204,870 |
205,910 |
38.869,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
989,480 |
03.06. / 22:02 |
+9,320 |
+0,95% |
980,000 |
998,860 |
989,480 |
137,00 |
|
|
Apple |
865985 |
194,030 |
03.06. / 23:31 |
+1,840 |
+0,96% |
193,550 |
193,670 |
194,030 |
163.599,00 |
|
|
Ross Stores |
870053 |
141,220 |
03.06. / 23:11 |
+1,470 |
+1,05% |
135,000 |
143,530 |
141,220 |
2,59 Mio. |
|
|
Amazon.com |
906866 |
178,340 |
03.06. / 23:30 |
+1,900 |
+1,08% |
177,600 |
177,770 |
178,340 |
116.624,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,330 |
03.06. / 23:30 |
+0,100 |
+1,21% |
8,270 |
8,310 |
8,330 |
22.894,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
AstraZeneca PLC |
886715 |
78,990 |
03.06. / 23:12 |
+0,970 |
+1,24% |
79,490 |
79,550 |
78,990 |
13.104,00 |
|
|
Atlassian Corp |
A3DUN5 |
159,420 |
03.06. / 23:27 |
+2,580 |
+1,64% |
155,600 |
158,710 |
159,420 |
1.104,00 |
|
|
Take-Two Interactive Software |
914508 |
163,640 |
03.06. / 23:10 |
+3,280 |
+2,05% |
160,420 |
163,650 |
163,640 |
259,00 |
|
|
Biogen |
789617 |
229,800 |
03.06. / 23:30 |
+4,860 |
+2,16% |
227,700 |
229,680 |
229,800 |
227,00 |
|
|
Meta Platforms |
A1JWVX |
477,490 |
03.06. / 23:31 |
+10,660 |
+2,28% |
473,820 |
474,500 |
477,490 |
33.464,00 |
|
|
Starbucks Corp |
884437 |
82,080 |
03.06. / 23:31 |
+1,890 |
+2,36% |
81,710 |
81,780 |
82,080 |
36.147,00 |
|
|
Micron Technology |
869020 |
128,170 |
03.06. / 23:30 |
+3,170 |
+2,54% |
127,150 |
127,400 |
128,170 |
74.786,00 |
|
|
Dollar Tree |
A0NFQC |
120,980 |
03.06. / 23:19 |
+3,050 |
+2,59% |
118,100 |
120,960 |
120,980 |
1.612,00 |
|
|
Vertex Pharmaceuticals |
882807 |
470,180 |
03.06. / 22:36 |
+15,110 |
+3,32% |
440,000 |
475,010 |
470,180 |
625,00 |
|
|
Moderna |
A2N9D9 |
147,820 |
03.06. / 23:29 |
+5,270 |
+3,70% |
147,060 |
147,600 |
147,820 |
2.963,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Autodesk |
869964 |
210,820 |
03.06. / 23:16 |
+9,220 |
+4,57% |
202,000 |
209,800 |
210,820 |
636,00 |
|
|
NVIDIA Corp |
918422 |
1.150,000 |
03.06. / 23:31 |
+52,780 |
+4,81% |
1.147,300 |
1.147,650 |
1.150,000 |
805.682,00 |
|