| 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% |
2,540 |
2,560 |
2,560 |
10.385,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
07.06. / 23:29 |
-0,070 |
-0,84% |
8,240 |
8,260 |
8,270 |
3.546,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,840 |
07.06. / 23:30 |
-0,020 |
-0,13% |
15,820 |
15,840 |
15,840 |
366,00 |
|
|
Intel Corp |
855681 |
30,740 |
07.06. / 23:29 |
+0,320 |
+1,05% |
30,710 |
30,740 |
30,740 |
63.526,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,640 |
07.06. / 23:09 |
-0,110 |
-0,35% |
31,170 |
31,790 |
31,640 |
20,00 |
|
|
CSX Corp |
865857 |
32,750 |
07.06. / 23:30 |
-0,240 |
-0,73% |
32,660 |
32,970 |
32,750 |
997,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,390 |
07.06. / 23:17 |
-0,180 |
-0,52% |
34,370 |
34,500 |
34,390 |
206,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,630 |
07.06. / 23:13 |
+0,120 |
+0,35% |
34,310 |
34,830 |
34,630 |
12,00 |
|
| 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% |
35,710 |
36,560 |
36,170 |
122,00 |
|
|
Comcast Corp |
157484 |
38,960 |
07.06. / 23:29 |
-0,110 |
-0,28% |
39,000 |
39,410 |
38,960 |
1.935,00 |
|
|
Cisco Systems |
878841 |
45,840 |
07.06. / 23:29 |
-0,390 |
-0,84% |
45,740 |
45,880 |
45,840 |
7.436,00 |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
07.06. / 23:28 |
-1,170 |
-2,38% |
47,600 |
47,890 |
47,930 |
71,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,690 |
07.06. / 23:31 |
+0,240 |
+0,46% |
52,410 |
52,700 |
52,690 |
276,00 |
|
|
Copart |
893807 |
53,760 |
07.06. / 23:14 |
+0,290 |
+0,54% |
51,000 |
54,550 |
53,760 |
3,37 Mio. |
|
|
Xcel Energy |
855009 |
54,740 |
07.06. / 23:14 |
-0,080 |
-0,15% |
50,010 |
57,290 |
54,740 |
2,00 |
|
|
Fortinet |
A0YEFE |
59,720 |
07.06. / 23:13 |
-0,030 |
-0,05% |
58,810 |
61,080 |
59,720 |
85,00 |
|
|
Fastenal Company |
887891 |
63,890 |
07.06. / 23:14 |
-0,120 |
-0,19% |
60,000 |
67,800 |
63,890 |
2,68 Mio. |
|
|
Gilead Sciences |
885823 |
64,700 |
07.06. / 23:26 |
+0,850 |
+1,33% |
64,800 |
65,040 |
64,700 |
480,00 |
|
| 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% |
64,200 |
67,670 |
65,940 |
1,46 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,300 |
07.06. / 23:30 |
+0,280 |
+0,42% |
66,850 |
67,060 |
67,300 |
15.531,00 |
|
|
Mondelez International |
A1J4U0 |
67,810 |
07.06. / 23:14 |
-0,380 |
-0,56% |
67,530 |
68,110 |
67,810 |
13,00 |
|
|
Marvell Technology |
A3CNLD |
67,990 |
07.06. / 23:24 |
-0,110 |
-0,16% |
67,010 |
67,990 |
67,990 |
2.176,00 |
|
|
ON Semiconductor Corp |
930124 |
72,310 |
07.06. / 23:14 |
-0,140 |
-0,19% |
70,400 |
72,600 |
72,310 |
97,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,430 |
07.06. / 23:14 |
-0,270 |
-0,36% |
73,870 |
74,240 |
74,430 |
938.449,00 |
|
|
CoStar Group |
922134 |
76,210 |
07.06. / 22:00 |
-0,840 |
-1,09% |
73,510 |
92,000 |
76,210 |
3,34 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,340 |
07.06. / 23:27 |
-0,660 |
-0,86% |
75,510 |
77,340 |
76,340 |
2,00 |
|
|
AstraZeneca PLC |
886715 |
80,020 |
07.06. / 23:23 |
-0,810 |
-1,00% |
80,040 |
80,090 |
80,020 |
29.500,00 |
|
|
Starbucks Corp |
884437 |
81,430 |
07.06. / 23:30 |
-0,040 |
-0,05% |
81,110 |
81,270 |
81,430 |
1.291,00 |
|
| 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% |
86,840 |
89,930 |
88,300 |
1,00 |
|
|
Microchip Technology |
886105 |
92,850 |
07.06. / 23:14 |
-0,510 |
-0,55% |
91,760 |
101,000 |
92,850 |
4,61 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,170 |
07.06. / 23:29 |
-3,020 |
-3,11% |
93,460 |
93,700 |
94,170 |
62,00 |
|
|
PACCAR |
861114 |
107,670 |
07.06. / 23:28 |
-1,430 |
-1,31% |
104,000 |
122,770 |
107,670 |
2,16 Mio. |
|
|
Datadog |
A2PSFR |
109,470 |
07.06. / 23:16 |
-0,150 |
-0,14% |
108,360 |
109,130 |
109,470 |
1.185,00 |
|
|
Dollar Tree |
A0NFQC |
111,290 |
07.06. / 23:18 |
-1,080 |
-0,96% |
106,780 |
111,390 |
111,290 |
70,00 |
|
|
DoorDash |
A2QHEA |
113,270 |
07.06. / 23:11 |
-0,800 |
-0,70% |
107,000 |
114,540 |
113,270 |
32,00 |
|
|
Illumina |
927079 |
113,700 |
07.06. / 23:30 |
-1,015 |
-0,88% |
111,350 |
112,000 |
113,700 |
170,00 |
|
|
DexCom |
A0D9T1 |
115,790 |
07.06. / 23:18 |
+0,490 |
+0,42% |
114,510 |
117,990 |
115,790 |
7,00 |
|
|
NVIDIA Corp |
918422 |
1.208,880 |
07.06. / 23:31 |
-1,100 |
-0,09% |
120,380 |
120,390 |
120,888 |
1,75 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% |
117,410 |
125,990 |
122,580 |
1,98 Mio. |
|
|
Micron Technology |
869020 |
130,940 |
07.06. / 23:27 |
+0,870 |
+0,67% |
129,900 |
130,300 |
130,940 |
17.617,00 |
|
|
Electronic Arts |
878372 |
136,820 |
07.06. / 23:14 |
-0,580 |
-0,42% |
135,600 |
137,260 |
136,820 |
51,00 |
|
|
PDD Holdings |
A2JRK6 |
143,900 |
07.06. / 23:31 |
+0,070 |
+0,05% |
143,850 |
144,800 |
143,900 |
2.025,00 |
|
|
Ross Stores |
870053 |
144,275 |
07.06. / 23:14 |
+0,125 |
+0,09% |
135,000 |
146,760 |
144,275 |
1,00 |
|
|
Airbnb |
A2QG35 |
146,660 |
07.06. / 23:23 |
-0,340 |
-0,23% |
145,630 |
146,690 |
146,660 |
448,00 |
|
|
Moderna |
A2N9D9 |
151,010 |
07.06. / 23:05 |
-3,680 |
-2,38% |
149,700 |
150,360 |
151,010 |
282,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,360 |
07.06. / 23:24 |
-0,100 |
-0,06% |
154,000 |
168,490 |
163,360 |
9,00 |
|
|
Take-Two Interactive Software |
914508 |
164,770 |
07.06. / 23:06 |
-0,900 |
-0,54% |
163,630 |
165,590 |
164,770 |
91,00 |
|
|
Advanced Micro Devices |
863186 |
167,870 |
07.06. / 23:29 |
+1,090 |
+0,65% |
163,750 |
163,930 |
167,870 |
163.304,00 |
|
| 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% |
156,000 |
211,230 |
168,530 |
1,50 Mio. |
|
|
PepsiCo |
851995 |
171,040 |
07.06. / 23:30 |
-2,160 |
-1,25% |
170,730 |
171,450 |
171,040 |
424,00 |
|
|
Alphabet |
A14Y6F |
174,460 |
07.06. / 23:31 |
-2,270 |
-1,28% |
174,070 |
174,200 |
174,460 |
15.095,00 |
|
|
Alphabet |
A14Y6H |
175,950 |
07.06. / 23:29 |
-2,400 |
-1,35% |
175,650 |
175,880 |
175,950 |
7.094,00 |
|
|
Tesla |
A1CX3T |
177,480 |
07.06. / 23:31 |
-0,460 |
-0,26% |
176,670 |
176,800 |
177,480 |
87.237,00 |
|
|
T-Mobile US |
A1T7LU |
179,820 |
07.06. / 23:14 |
+0,050 |
+0,03% |
178,650 |
180,360 |
179,820 |
87,00 |
|
|
Zscaler |
A2JF28 |
180,990 |
07.06. / 23:30 |
+2,060 |
+1,15% |
180,300 |
181,900 |
180,990 |
714,00 |
|
|
Amazon.com |
906866 |
184,300 |
07.06. / 23:30 |
-0,700 |
-0,38% |
183,780 |
183,900 |
184,300 |
18.022,00 |
|
|
Diamondback Energy |
A1J6Y4 |
190,300 |
07.06. / 23:18 |
-0,740 |
-0,39% |
179,750 |
201,290 |
190,300 |
161,00 |
|
|
Texas Instruments |
852654 |
195,610 |
07.06. / 23:27 |
-0,630 |
-0,32% |
194,760 |
198,010 |
195,610 |
71,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
196,890 |
07.06. / 23:31 |
+2,410 |
+1,24% |
197,370 |
197,380 |
196,890 |
113.828,00 |
|
|
Constellation Energy Corp |
A3DCXB |
198,000 |
07.06. / 23:29 |
-4,600 |
-2,27% |
197,950 |
198,990 |
198,000 |
933,00 |
|
|
QUALCOMM |
883121 |
206,620 |
07.06. / 23:26 |
-2,820 |
-1,35% |
206,660 |
207,050 |
206,620 |
14.674,00 |
|
|
Honeywell International |
870153 |
208,780 |
07.06. / 23:14 |
+0,330 |
+0,16% |
208,890 |
210,870 |
208,780 |
1.272,00 |
|
|
Workday |
A1J39P |
215,560 |
07.06. / 23:30 |
+0,610 |
+0,28% |
213,010 |
218,760 |
215,560 |
4,00 |
|
|
Autodesk |
869964 |
216,050 |
07.06. / 22:26 |
+0,180 |
+0,08% |
214,510 |
225,000 |
216,050 |
84,00 |
|
|
Applied Materials |
865177 |
221,730 |
07.06. / 23:08 |
-0,130 |
-0,06% |
220,020 |
221,760 |
221,730 |
477,00 |
|
|
CDW Corp |
A1W0KL |
224,240 |
07.06. / 22:00 |
+2,430 |
+1,10% |
210,250 |
225,490 |
224,240 |
1.403,00 |
|
|
Biogen |
789617 |
225,430 |
07.06. / 23:02 |
-6,560 |
-2,83% |
224,070 |
226,600 |
225,430 |
958.650,00 |
|
|
MongoDB |
A2DYB1 |
227,020 |
07.06. / 23:18 |
-2,860 |
-1,24% |
225,220 |
228,180 |
227,020 |
1.091,00 |
|
| 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% |
201,000 |
234,160 |
231,100 |
61,00 |
|
|
Analog Devices |
862485 |
234,770 |
07.06. / 23:14 |
-2,640 |
-1,11% |
230,040 |
234,750 |
234,770 |
13,00 |
|
|
Automatic Data Processing |
850347 |
252,320 |
07.06. / 23:14 |
+4,350 |
+1,75% |
245,000 |
255,000 |
252,320 |
10,00 |
|
|
Verisk Analytics |
A0YA2M |
264,000 |
07.06. / 23:30 |
+4,000 |
+1,54% |
218,500 |
287,000 |
264,000 |
898.285,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,890 |
07.06. / 22:24 |
-0,120 |
-0,04% |
270,000 |
331,800 |
271,890 |
3,00 |
|
|
Charter Communications |
A2AJX9 |
276,830 |
07.06. / 22:23 |
-2,530 |
-0,91% |
264,010 |
290,000 |
276,830 |
945.476,00 |
|
|
Cadence Design Systems |
873567 |
294,420 |
07.06. / 22:18 |
-1,320 |
-0,45% |
293,000 |
310,000 |
294,420 |
99,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,900 |
07.06. / 23:29 |
+5,970 |
+2,02% |
299,500 |
300,960 |
301,900 |
1.847,00 |
|
|
Amgen |
867900 |
305,020 |
07.06. / 22:49 |
-0,670 |
-0,22% |
300,000 |
304,490 |
305,020 |
527,00 |
|
|
lululemon athletica |
A0MXBY |
317,860 |
07.06. / 23:28 |
-5,170 |
-1,60% |
316,600 |
320,000 |
317,860 |
314,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
324,300 |
07.06. / 23:07 |
-0,430 |
-0,13% |
310,000 |
368,920 |
324,300 |
322.387,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
349,120 |
07.06. / 23:31 |
+8,630 |
+2,53% |
366,000 |
367,750 |
349,120 |
16.259,00 |
|
|
Intuitive Surgical |
888024 |
417,610 |
07.06. / 23:14 |
-0,540 |
-0,13% |
406,010 |
433,480 |
417,610 |
53,00 |
|
|
Microsoft Corp |
870747 |
423,850 |
07.06. / 23:30 |
-0,670 |
-0,16% |
423,770 |
423,900 |
423,850 |
12.018,00 |
|
|
Adobe |
871981 |
465,430 |
07.06. / 23:23 |
+7,300 |
+1,59% |
464,500 |
465,750 |
465,430 |
510,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,040 |
07.06. / 22:59 |
-2,490 |
-0,51% |
455,020 |
500,000 |
483,040 |
219,00 |
|
|
Meta Platforms |
A1JWVX |
492,960 |
07.06. / 23:30 |
-0,800 |
-0,16% |
491,360 |
491,720 |
492,960 |
6.096,00 |
|
|
IDEXX Laboratories |
888210 |
497,510 |
07.06. / 23:14 |
-0,330 |
-0,07% |
480,000 |
508,000 |
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% |
550,000 |
618,000 |
571,450 |
36,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Intuit |
886053 |
573,900 |
07.06. / 23:18 |
+1,250 |
+0,22% |
534,840 |
577,280 |
573,900 |
22,00 |
|
|
Netflix |
552484 |
641,470 |
07.06. / 23:28 |
-7,050 |
-1,09% |
641,470 |
643,110 |
641,470 |
1.109,00 |
|
|
Cintas Corp |
880205 |
682,170 |
07.06. / 23:14 |
+0,020 |
+0,00% |
525,230 |
1.084,650 |
682,170 |
208.671,00 |
|
|
KLA Corp |
865884 |
768,970 |
07.06. / 23:30 |
-10,290 |
-1,32% |
762,000 |
768,960 |
768,970 |
163,00 |
|
|
Costco Wholesale Corp |
888351 |
845,580 |
07.06. / 23:29 |
+2,940 |
+0,35% |
840,000 |
848,000 |
845,580 |
105,00 |
|
|
Lam Research Corp |
869686 |
962,720 |
07.06. / 23:21 |
+0,530 |
+0,06% |
940,000 |
974,000 |
962,720 |
88,00 |
|
|
O'Reilly Automotive |
A1H5JY |
978,700 |
07.06. / 22:02 |
-3,720 |
-0,38% |
879,130 |
1.116,790 |
978,700 |
15,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,950 |
07.06. / 22:02 |
+2,160 |
+0,22% |
911,770 |
1.060,000 |
1.002,950 |
7,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,420 |
07.06. / 23:21 |
-24,190 |
-2,30% |
1.013,410 |
1.014,130 |
1.028,420 |
7.053,00 |
|
|
Broadcom |
A2JG9Z |
1.406,640 |
07.06. / 23:27 |
+5,370 |
+0,38% |
1.410,000 |
1.420,000 |
1.406,640 |
2.511,00 |
|
| 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% |
1.515,000 |
1.649,870 |
1.600,160 |
10,00 |
|
|
Booking Holdings |
A2JEXP |
3.813,090 |
07.06. / 22:39 |
+3,030 |
+0,08% |
3.476,970 |
4.342,000 |
3.813,090 |
2,00 |
|