| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.000,95 |
07.06. |
-20,24 |
-0,11% |
- |
- |
19.000,95 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
07.06. / 23:13 |
-0,030 |
-1,16% |
2,550 |
2,560 |
2,560 |
10.559,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
07.06. / 23:29 |
-0,070 |
-0,84% |
8,180 |
8,230 |
8,270 |
9.989,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,840 |
07.06. / 23:30 |
-0,020 |
-0,13% |
15,790 |
15,880 |
15,840 |
1.759,00 |
|
|
Intel Corp |
855681 |
30,740 |
07.06. / 23:29 |
+0,320 |
+1,05% |
30,740 |
30,760 |
30,740 |
81.882,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,640 |
07.06. / 23:09 |
-0,110 |
-0,35% |
31,140 |
32,000 |
31,640 |
26,00 |
|
|
CSX Corp |
865857 |
32,750 |
07.06. / 23:30 |
-0,240 |
-0,73% |
32,730 |
32,980 |
32,750 |
1.008,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,390 |
07.06. / 23:17 |
-0,180 |
-0,52% |
34,300 |
34,460 |
34,390 |
398,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,630 |
07.06. / 23:13 |
+0,120 |
+0,35% |
34,550 |
34,840 |
34,630 |
17,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,170 |
07.06. / 23:14 |
-0,350 |
-0,96% |
36,100 |
36,450 |
36,170 |
131,00 |
|
|
Comcast Corp |
157484 |
38,960 |
07.06. / 23:29 |
-0,110 |
-0,28% |
39,000 |
39,160 |
38,960 |
2.838,00 |
|
|
Cisco Systems |
878841 |
45,840 |
07.06. / 23:29 |
-0,390 |
-0,84% |
45,760 |
45,770 |
45,840 |
9.917,00 |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
07.06. / 23:28 |
-1,170 |
-2,38% |
47,630 |
47,900 |
47,930 |
72,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,690 |
07.06. / 23:31 |
+0,240 |
+0,46% |
52,410 |
52,670 |
52,690 |
281,00 |
|
|
Copart |
893807 |
53,760 |
07.06. / 23:14 |
+0,290 |
+0,54% |
53,000 |
54,550 |
53,760 |
15,00 |
|
|
Xcel Energy |
855009 |
54,740 |
07.06. / 23:14 |
-0,080 |
-0,15% |
53,500 |
57,000 |
54,740 |
2,00 |
|
|
Fortinet |
A0YEFE |
59,720 |
07.06. / 23:13 |
-0,030 |
-0,05% |
58,830 |
60,000 |
59,720 |
195,00 |
|
|
Fastenal Company |
887891 |
63,890 |
07.06. / 23:14 |
-0,120 |
-0,19% |
63,220 |
66,820 |
63,890 |
2,68 Mio. |
|
|
Gilead Sciences |
885823 |
64,700 |
07.06. / 23:26 |
+0,850 |
+1,33% |
64,480 |
64,750 |
64,700 |
890,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
65,940 |
07.06. / 22:44 |
-0,370 |
-0,56% |
64,750 |
67,670 |
65,940 |
211,00 |
|
|
PayPal Holdings |
A14R7U |
67,300 |
07.06. / 23:30 |
+0,280 |
+0,42% |
67,230 |
67,320 |
67,300 |
31.167,00 |
|
|
Mondelez International |
A1J4U0 |
67,810 |
07.06. / 23:14 |
-0,380 |
-0,56% |
67,440 |
68,280 |
67,810 |
14,00 |
|
|
Marvell Technology |
A3CNLD |
67,990 |
07.06. / 23:24 |
-0,110 |
-0,16% |
67,410 |
67,980 |
67,990 |
3.583,00 |
|
|
ON Semiconductor Corp |
930124 |
72,310 |
07.06. / 23:14 |
-0,140 |
-0,19% |
71,200 |
72,300 |
72,310 |
116,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,430 |
07.06. / 23:14 |
-0,270 |
-0,36% |
74,300 |
74,480 |
74,430 |
886,00 |
|
|
CoStar Group |
922134 |
76,210 |
07.06. / 22:00 |
-0,840 |
-1,09% |
73,500 |
87,700 |
76,210 |
3,34 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,340 |
07.06. / 23:27 |
-0,660 |
-0,86% |
76,000 |
78,000 |
76,340 |
106,00 |
|
|
AstraZeneca PLC |
886715 |
80,020 |
07.06. / 23:23 |
-0,810 |
-1,00% |
80,260 |
80,330 |
80,020 |
32.184,00 |
|
|
Starbucks Corp |
884437 |
81,430 |
07.06. / 23:30 |
-0,040 |
-0,05% |
81,350 |
81,430 |
81,430 |
2.871,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,300 |
07.06. / 23:14 |
-0,400 |
-0,45% |
87,590 |
89,500 |
88,300 |
45,00 |
|
|
Microchip Technology |
886105 |
92,850 |
07.06. / 23:14 |
-0,510 |
-0,55% |
92,220 |
95,000 |
92,850 |
46,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,170 |
07.06. / 23:29 |
-3,020 |
-3,11% |
93,450 |
93,700 |
94,170 |
980,00 |
|
|
PACCAR |
861114 |
107,670 |
07.06. / 23:28 |
-1,430 |
-1,31% |
104,000 |
114,000 |
107,670 |
2,16 Mio. |
|
|
Datadog |
A2PSFR |
109,470 |
07.06. / 23:16 |
-0,150 |
-0,14% |
108,780 |
109,500 |
109,470 |
1.653,00 |
|
|
Dollar Tree |
A0NFQC |
111,290 |
07.06. / 23:18 |
-1,080 |
-0,96% |
110,000 |
111,100 |
111,290 |
780,00 |
|
|
DoorDash |
A2QHEA |
113,270 |
07.06. / 23:11 |
-0,800 |
-0,70% |
110,250 |
113,400 |
113,270 |
224,00 |
|
|
Illumina |
927079 |
113,700 |
07.06. / 23:30 |
-1,015 |
-0,88% |
111,800 |
113,120 |
113,700 |
1.186,00 |
|
|
DexCom |
A0D9T1 |
115,790 |
07.06. / 23:18 |
+0,490 |
+0,42% |
114,500 |
116,580 |
115,790 |
16,00 |
|
|
NVIDIA Corp |
918422 |
1.208,880 |
07.06. / 23:31 |
-1,100 |
-0,09% |
120,480 |
120,500 |
120,888 |
3,23 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
122,580 |
07.06. / 23:14 |
+0,750 |
+0,62% |
120,000 |
126,000 |
122,580 |
1,98 Mio. |
|
|
Micron Technology |
869020 |
130,940 |
07.06. / 23:27 |
+0,870 |
+0,67% |
130,100 |
130,370 |
130,940 |
31.045,00 |
|
|
Electronic Arts |
878372 |
136,820 |
07.06. / 23:14 |
-0,580 |
-0,42% |
135,800 |
137,760 |
136,820 |
53,00 |
|
|
PDD Holdings |
A2JRK6 |
143,900 |
07.06. / 23:31 |
+0,070 |
+0,05% |
143,750 |
144,200 |
143,900 |
3.048,00 |
|
|
Ross Stores |
870053 |
144,275 |
07.06. / 23:14 |
+0,125 |
+0,09% |
140,190 |
146,760 |
144,275 |
163,00 |
|
|
Airbnb |
A2QG35 |
146,660 |
07.06. / 23:23 |
-0,340 |
-0,23% |
146,000 |
146,300 |
146,660 |
576,00 |
|
|
Moderna |
A2N9D9 |
151,010 |
07.06. / 23:05 |
-3,680 |
-2,38% |
153,000 |
153,420 |
151,010 |
15.510,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,360 |
07.06. / 23:24 |
-0,100 |
-0,06% |
155,600 |
165,000 |
163,360 |
12,00 |
|
|
Take-Two Interactive Software |
914508 |
164,770 |
07.06. / 23:06 |
-0,900 |
-0,54% |
163,100 |
168,110 |
164,770 |
136,00 |
|
|
Advanced Micro Devices |
863186 |
167,870 |
07.06. / 23:29 |
+1,090 |
+0,65% |
164,120 |
164,200 |
167,870 |
329.860,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
168,530 |
07.06. / 23:14 |
-1,310 |
-0,77% |
165,160 |
174,000 |
168,530 |
9,00 |
|
|
PepsiCo |
851995 |
171,040 |
07.06. / 23:30 |
-2,160 |
-1,25% |
170,640 |
171,360 |
171,040 |
786,00 |
|
|
Alphabet |
A14Y6F |
174,460 |
07.06. / 23:31 |
-2,270 |
-1,28% |
174,260 |
174,440 |
174,460 |
26.091,00 |
|
|
Alphabet |
A14Y6H |
175,950 |
07.06. / 23:29 |
-2,400 |
-1,35% |
175,750 |
176,140 |
175,950 |
20.834,00 |
|
|
Tesla |
A1CX3T |
177,480 |
07.06. / 23:31 |
-0,460 |
-0,26% |
176,900 |
177,020 |
177,480 |
161.762,00 |
|
|
T-Mobile US |
A1T7LU |
179,820 |
07.06. / 23:14 |
+0,050 |
+0,03% |
179,370 |
180,720 |
179,820 |
172,00 |
|
|
Zscaler |
A2JF28 |
180,990 |
07.06. / 23:30 |
+2,060 |
+1,15% |
181,170 |
182,000 |
180,990 |
1.523,00 |
|
|
Amazon.com |
906866 |
184,300 |
07.06. / 23:30 |
-0,700 |
-0,38% |
184,040 |
184,250 |
184,300 |
30.945,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,300 |
07.06. / 23:18 |
-0,740 |
-0,39% |
188,050 |
193,330 |
190,300 |
219,00 |
|
|
Texas Instruments |
852654 |
195,610 |
07.06. / 23:27 |
-0,630 |
-0,32% |
194,760 |
197,400 |
195,610 |
237,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
196,890 |
07.06. / 23:31 |
+2,410 |
+1,24% |
197,620 |
197,650 |
196,890 |
192.388,00 |
|
|
Constellation Energy Corp |
A3DCXB |
198,000 |
07.06. / 23:29 |
-4,600 |
-2,27% |
198,300 |
200,000 |
198,000 |
1.243,00 |
|
|
QUALCOMM |
883121 |
206,620 |
07.06. / 23:26 |
-2,820 |
-1,35% |
207,130 |
207,500 |
206,620 |
21.477,00 |
|
|
Honeywell International |
870153 |
208,780 |
07.06. / 23:14 |
+0,330 |
+0,16% |
209,570 |
210,740 |
208,780 |
2.992,00 |
|
|
Workday |
A1J39P |
215,560 |
07.06. / 23:30 |
+0,610 |
+0,28% |
213,000 |
215,760 |
215,560 |
5,00 |
|
|
Autodesk |
869964 |
216,050 |
07.06. / 22:26 |
+0,180 |
+0,08% |
214,500 |
218,890 |
216,050 |
138,00 |
|
|
Applied Materials |
865177 |
221,730 |
07.06. / 23:08 |
-0,130 |
-0,06% |
220,020 |
221,250 |
221,730 |
1.496,00 |
|
|
CDW Corp |
A1W0KL |
224,240 |
07.06. / 22:00 |
+2,430 |
+1,10% |
223,500 |
225,500 |
224,240 |
1.414,00 |
|
|
Biogen |
789617 |
225,430 |
07.06. / 23:02 |
-6,560 |
-2,83% |
224,620 |
226,710 |
225,430 |
20,00 |
|
|
MongoDB |
A2DYB1 |
227,020 |
07.06. / 23:18 |
-2,860 |
-1,24% |
226,400 |
228,180 |
227,020 |
1.134,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
231,100 |
07.06. / 23:14 |
-0,930 |
-0,40% |
228,000 |
234,000 |
231,100 |
61,00 |
|
|
Analog Devices |
862485 |
234,770 |
07.06. / 23:14 |
-2,640 |
-1,11% |
230,030 |
234,750 |
234,770 |
168,00 |
|
|
Automatic Data Processing |
850347 |
252,320 |
07.06. / 23:14 |
+4,350 |
+1,75% |
246,660 |
255,000 |
252,320 |
14,00 |
|
|
Verisk Analytics |
A0YA2M |
264,000 |
07.06. / 23:30 |
+4,000 |
+1,54% |
260,880 |
280,000 |
264,000 |
898.285,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,890 |
07.06. / 22:24 |
-0,120 |
-0,04% |
270,000 |
271,600 |
271,890 |
115,00 |
|
|
Charter Communications |
A2AJX9 |
276,830 |
07.06. / 22:23 |
-2,530 |
-0,91% |
270,000 |
290,000 |
276,830 |
945.476,00 |
|
|
Cadence Design Systems |
873567 |
294,420 |
07.06. / 22:18 |
-1,320 |
-0,45% |
293,000 |
302,000 |
294,420 |
239,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,900 |
07.06. / 23:29 |
+5,970 |
+2,02% |
301,100 |
302,000 |
301,900 |
2.720,00 |
|
|
Amgen |
867900 |
305,020 |
07.06. / 22:49 |
-0,670 |
-0,22% |
303,550 |
304,640 |
305,020 |
973,00 |
|
|
lululemon athletica |
A0MXBY |
317,860 |
07.06. / 23:28 |
-5,170 |
-1,60% |
317,000 |
318,590 |
317,860 |
1.968,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
324,300 |
07.06. / 23:07 |
-0,430 |
-0,13% |
312,000 |
332,870 |
324,300 |
2,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,120 |
07.06. / 23:31 |
+8,630 |
+2,53% |
367,150 |
367,600 |
349,120 |
58.750,00 |
|
|
Intuitive Surgical |
888024 |
417,610 |
07.06. / 23:14 |
-0,540 |
-0,13% |
407,000 |
417,500 |
417,610 |
202,00 |
|
|
Microsoft Corp |
870747 |
423,850 |
07.06. / 23:30 |
-0,670 |
-0,16% |
424,000 |
424,170 |
423,850 |
18.391,00 |
|
|
Adobe |
871981 |
465,430 |
07.06. / 23:23 |
+7,300 |
+1,59% |
459,170 |
460,190 |
465,430 |
8.247,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,040 |
07.06. / 22:59 |
-2,490 |
-0,51% |
480,100 |
500,000 |
483,040 |
300,00 |
|
|
Meta Platforms |
A1JWVX |
492,960 |
07.06. / 23:30 |
-0,800 |
-0,16% |
492,500 |
492,900 |
492,960 |
10.384,00 |
|
|
IDEXX Laboratories |
888210 |
497,510 |
07.06. / 23:14 |
-0,330 |
-0,07% |
480,000 |
536,000 |
497,510 |
380.918,00 |
|
|
Roper Technologies |
883563 |
554,030 |
07.06. / 23:14 |
+3,670 |
+0,67% |
510,000 |
880,900 |
554,030 |
394.013,00 |
|
|
Synopsys |
883703 |
571,450 |
07.06. / 23:07 |
-2,400 |
-0,42% |
561,550 |
572,000 |
571,450 |
97,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
573,900 |
07.06. / 23:18 |
+1,250 |
+0,22% |
570,000 |
577,290 |
573,900 |
132,00 |
|
|
Netflix |
552484 |
641,470 |
07.06. / 23:28 |
-7,050 |
-1,09% |
641,480 |
643,610 |
641,470 |
1.645,00 |
|
|
Cintas Corp |
880205 |
682,170 |
07.06. / 23:14 |
+0,020 |
+0,00% |
650,000 |
705,000 |
682,170 |
208.671,00 |
|
|
KLA Corp |
865884 |
768,970 |
07.06. / 23:30 |
-10,290 |
-1,32% |
758,680 |
786,370 |
768,970 |
436,00 |
|
|
Costco Wholesale Corp |
888351 |
845,580 |
07.06. / 23:29 |
+2,940 |
+0,35% |
843,500 |
848,000 |
845,580 |
261,00 |
|
|
Lam Research Corp |
869686 |
962,720 |
07.06. / 23:21 |
+0,530 |
+0,06% |
950,000 |
961,000 |
962,720 |
207,00 |
|
|
O'Reilly Automotive |
A1H5JY |
978,700 |
07.06. / 22:02 |
-3,720 |
-0,38% |
950,000 |
1.050,000 |
978,700 |
19,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,950 |
07.06. / 22:02 |
+2,160 |
+0,22% |
960,000 |
1.013,000 |
1.002,950 |
7,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,420 |
07.06. / 23:21 |
-24,190 |
-2,30% |
1.015,190 |
1.015,830 |
1.028,420 |
8.287,00 |
|
|
Broadcom |
A2JG9Z |
1.406,640 |
07.06. / 23:27 |
+5,370 |
+0,38% |
1.417,000 |
1.418,500 |
1.406,640 |
6.551,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.600,160 |
07.06. / 23:22 |
-20,930 |
-1,29% |
1.575,050 |
1.649,870 |
1.600,160 |
29,00 |
|
|
Booking Holdings |
A2JEXP |
3.813,090 |
07.06. / 22:39 |
+3,030 |
+0,08% |
3.803,400 |
3.894,000 |
3.813,090 |
41,00 |
|