| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.210,18 |
11.06. |
+135,51 |
+0,71% |
- |
- |
19.210,18 |
0,00 |
|
|
Adobe |
871981 |
462,690 |
11.06. / 23:30 |
+2,750 |
+0,60% |
461,770 |
464,200 |
462,690 |
1.179,00 |
|
|
Advanced Micro Devices |
863186 |
158,960 |
11.06. / 23:31 |
-1,380 |
-0,86% |
159,400 |
159,530 |
158,960 |
29.138,00 |
|
|
Airbnb |
A2QG35 |
147,750 |
11.06. / 23:29 |
-0,320 |
-0,22% |
147,500 |
147,990 |
147,750 |
19,00 |
|
|
Alphabet |
A14Y6F |
176,620 |
11.06. / 23:29 |
+1,610 |
+0,92% |
177,170 |
177,200 |
176,620 |
25.617,00 |
|
|
Alphabet |
A14Y6H |
178,190 |
11.06. / 23:28 |
+1,560 |
+0,88% |
178,770 |
178,880 |
178,190 |
21.183,00 |
|
|
Amazon.com |
906866 |
187,230 |
11.06. / 23:31 |
+0,180 |
+0,10% |
187,170 |
187,380 |
187,230 |
16.371,00 |
|
|
American Electric Power Compan |
850222 |
88,410 |
11.06. / 23:28 |
-0,140 |
-0,16% |
86,840 |
90,240 |
88,410 |
2,67 Mio. |
|
|
Amgen |
867900 |
300,700 |
11.06. / 22:30 |
-4,020 |
-1,32% |
298,000 |
300,020 |
300,700 |
201,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
236,300 |
11.06. / 23:23 |
+0,930 |
+0,40% |
231,600 |
241,010 |
236,300 |
2,00 |
|
|
ANSYS |
901492 |
323,130 |
11.06. / 23:12 |
-0,180 |
-0,06% |
310,000 |
368,920 |
323,130 |
581.474,00 |
|
|
Apple |
865985 |
207,150 |
11.06. / 23:30 |
+14,030 |
+7,26% |
205,700 |
205,750 |
207,150 |
151.960,00 |
|
|
Applied Materials |
865177 |
229,970 |
11.06. / 23:17 |
+1,810 |
+0,79% |
229,910 |
231,110 |
229,970 |
210,00 |
|
|
ASML Holding NV |
A1J85V |
1.036,010 |
11.06. / 23:00 |
-5,700 |
-0,55% |
1.033,500 |
1.033,940 |
1.036,010 |
1.008,00 |
|
|
AstraZeneca PLC |
886715 |
79,230 |
11.06. / 23:24 |
-0,980 |
-1,22% |
79,760 |
79,830 |
79,230 |
1.328,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,160 |
11.06. / 23:17 |
+0,990 |
+0,61% |
155,000 |
167,990 |
163,160 |
6,00 |
|
|
Autodesk |
869964 |
211,500 |
11.06. / 23:15 |
-6,700 |
-3,07% |
211,990 |
219,980 |
211,500 |
18,00 |
|
|
Automatic Data Processing |
850347 |
246,580 |
11.06. / 23:28 |
-0,290 |
-0,12% |
242,000 |
254,990 |
246,580 |
1,48 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,240 |
11.06. / 23:16 |
-0,200 |
-0,62% |
32,010 |
32,550 |
32,240 |
7,95 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
225,740 |
11.06. / 22:57 |
-0,240 |
-0,11% |
224,180 |
227,480 |
225,740 |
2,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,700 |
11.06. / 23:28 |
-0,020 |
-0,00% |
3.587,240 |
4.093,000 |
3.788,700 |
219.282,00 |
|
|
Broadcom |
A2JG9Z |
1.461,030 |
11.06. / 23:30 |
+20,560 |
+1,43% |
1.480,000 |
1.482,940 |
1.461,030 |
3.522,00 |
|
|
Cadence Design Systems |
873567 |
300,830 |
11.06. / 22:56 |
+4,650 |
+1,57% |
298,110 |
314,790 |
300,830 |
121,00 |
|
|
CDW Corp |
A1W0KL |
224,360 |
11.06. / 23:17 |
+0,460 |
+0,21% |
210,250 |
358,970 |
224,360 |
637.543,00 |
|
|
Charter Communications |
A2AJX9 |
276,830 |
11.06. / 23:27 |
+0,760 |
+0,28% |
264,010 |
278,540 |
276,830 |
792.731,00 |
|
|
Cintas Corp |
880205 |
686,950 |
11.06. / 23:28 |
+2,780 |
+0,41% |
508,990 |
1.092,250 |
686,950 |
228.454,00 |
|
|
Cisco Systems |
878841 |
45,770 |
11.06. / 23:30 |
-0,080 |
-0,17% |
45,780 |
45,790 |
45,770 |
1.686,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
11.06. / 23:27 |
-0,720 |
-0,97% |
73,730 |
73,890 |
73,590 |
1,41 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,970 |
11.06. / 23:14 |
-0,280 |
-0,42% |
64,960 |
67,670 |
66,970 |
2,07 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
38,320 |
11.06. / 23:29 |
-0,470 |
-1,21% |
38,230 |
38,490 |
38,320 |
27,00 |
|
|
Constellation Energy Corp |
A3DCXB |
218,310 |
11.06. / 23:17 |
+3,680 |
+1,71% |
212,010 |
219,640 |
218,310 |
196,00 |
|
|
Copart |
893807 |
53,270 |
11.06. / 23:17 |
-0,320 |
-0,60% |
52,010 |
54,540 |
53,270 |
2,65 Mio. |
|
|
CoStar Group |
922134 |
76,710 |
11.06. / 23:13 |
+0,280 |
+0,37% |
73,500 |
92,000 |
76,710 |
2,06 Mio. |
|
|
Costco Wholesale Corp |
888351 |
849,310 |
11.06. / 23:31 |
+0,970 |
+0,11% |
848,000 |
852,000 |
849,310 |
221,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
384,630 |
11.06. / 23:30 |
+10,060 |
+2,69% |
385,110 |
385,780 |
384,630 |
1.217,00 |
|
|
CSX Corp |
865857 |
32,670 |
11.06. / 23:28 |
-0,260 |
-0,79% |
32,010 |
33,370 |
32,670 |
6,76 Mio. |
|
|
Datadog |
A2PSFR |
114,900 |
11.06. / 23:31 |
+1,910 |
+1,69% |
114,410 |
115,000 |
114,900 |
515,00 |
|
|
DexCom |
A0D9T1 |
116,900 |
11.06. / 23:17 |
+0,330 |
+0,28% |
116,010 |
119,990 |
116,900 |
2,22 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,670 |
11.06. / 23:10 |
-0,300 |
-0,15% |
179,750 |
201,280 |
193,670 |
33,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
109,640 |
11.06. / 23:05 |
-0,550 |
-0,50% |
109,400 |
111,290 |
109,640 |
2,12 Mio. |
|
|
DoorDash |
A2QHEA |
113,000 |
11.06. / 22:49 |
+0,750 |
+0,67% |
107,050 |
114,700 |
113,000 |
2,38 Mio. |
|
|
Electronic Arts |
878372 |
136,690 |
11.06. / 23:27 |
+0,480 |
+0,35% |
135,940 |
137,600 |
136,690 |
2,22 Mio. |
|
|
Exelon Corp |
852011 |
36,210 |
11.06. / 22:46 |
±0,000 |
±0,00% |
35,710 |
37,550 |
36,210 |
9,49 Mio. |
|
|
Fastenal Company |
887891 |
63,270 |
11.06. / 22:59 |
-0,110 |
-0,17% |
61,220 |
67,800 |
63,270 |
3,38 Mio. |
|
|
Fortinet |
A0YEFE |
59,740 |
11.06. / 23:29 |
-0,350 |
-0,58% |
59,630 |
59,990 |
59,740 |
207,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,740 |
11.06. / 23:15 |
-1,040 |
-1,37% |
74,290 |
80,000 |
74,740 |
2,66 Mio. |
|
|
Gilead Sciences |
885823 |
64,890 |
11.06. / 23:29 |
-0,360 |
-0,55% |
64,950 |
65,720 |
64,890 |
566,00 |
|
|
GlobalFoundries |
A3C6AF |
48,420 |
11.06. / 23:28 |
+0,750 |
+1,57% |
46,900 |
48,900 |
48,420 |
2,00 |
|
|
Honeywell International |
870153 |
209,480 |
11.06. / 23:17 |
-1,260 |
-0,60% |
208,010 |
210,760 |
209,480 |
4,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
506,200 |
11.06. / 22:37 |
-2,060 |
-0,41% |
480,000 |
536,000 |
506,200 |
348.758,00 |
|
|
Illumina |
927079 |
112,590 |
11.06. / 22:31 |
+2,770 |
+2,52% |
112,430 |
113,320 |
112,590 |
156,00 |
|
|
Intel Corp |
855681 |
30,920 |
11.06. / 23:29 |
+0,010 |
+0,03% |
30,960 |
31,000 |
30,920 |
14.757,00 |
|
|
Intuit |
886053 |
566,700 |
11.06. / 23:25 |
-0,540 |
-0,10% |
549,350 |
575,000 |
566,700 |
2,00 |
|
|
Intuitive Surgical |
888024 |
418,780 |
11.06. / 23:09 |
+0,400 |
+0,10% |
406,000 |
429,180 |
418,780 |
49,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
11.06. / 23:14 |
-0,330 |
-0,97% |
33,510 |
33,890 |
33,830 |
2,00 |
|
|
KLA Corp |
865884 |
798,160 |
11.06. / 23:26 |
+3,780 |
+0,48% |
772,680 |
1.277,050 |
798,160 |
160,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,650 |
11.06. / 23:13 |
+0,100 |
+0,30% |
33,660 |
33,710 |
33,650 |
158,00 |
|
|
Lam Research Corp |
869686 |
999,750 |
11.06. / 23:28 |
-3,320 |
-0,33% |
980,000 |
1.005,210 |
999,750 |
173,00 |
|
|
lululemon athletica |
A0MXBY |
318,040 |
11.06. / 23:31 |
-0,220 |
-0,07% |
318,000 |
319,360 |
318,040 |
48,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,640 |
11.06. / 23:28 |
-0,120 |
-0,05% |
215,000 |
235,190 |
232,640 |
1,29 Mio. |
|
|
Marvell Technology |
A3CNLD |
70,400 |
11.06. / 23:30 |
+0,930 |
+1,34% |
70,510 |
71,240 |
70,400 |
60,00 |
|
|
MercadoLibre |
A0MYNP |
1.580,000 |
11.06. / 22:53 |
-21,880 |
-1,37% |
1.567,000 |
1.701,000 |
1.580,000 |
7,00 |
|
|
Meta Platforms |
A1JWVX |
507,470 |
11.06. / 23:31 |
+4,870 |
+0,97% |
508,000 |
508,390 |
507,470 |
5.986,00 |
|
|
Microchip Technology |
886105 |
93,530 |
11.06. / 23:13 |
-0,770 |
-0,82% |
90,200 |
101,000 |
93,530 |
95,00 |
|
|
Micron Technology |
869020 |
135,070 |
11.06. / 23:29 |
+0,250 |
+0,19% |
136,050 |
136,100 |
135,070 |
11.330,00 |
|
|
Microsoft Corp |
870747 |
432,680 |
11.06. / 23:30 |
+4,810 |
+1,12% |
435,180 |
435,430 |
432,680 |
38.717,00 |
|
|
Moderna |
A2N9D9 |
148,390 |
11.06. / 23:27 |
-0,200 |
-0,13% |
148,680 |
149,500 |
148,390 |
447,00 |
|
|
Mondelez International |
A1J4U0 |
67,580 |
11.06. / 23:17 |
+0,280 |
+0,42% |
67,360 |
67,910 |
67,580 |
57,00 |
|
|
MongoDB |
A2DYB1 |
223,800 |
11.06. / 23:27 |
-0,820 |
-0,37% |
223,270 |
228,790 |
223,800 |
45,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
51,160 |
11.06. / 22:54 |
+0,160 |
+0,31% |
50,780 |
51,610 |
51,160 |
384,00 |
|
|
Netflix |
552484 |
648,550 |
11.06. / 23:31 |
+4,050 |
+0,63% |
645,830 |
651,310 |
648,550 |
1.940,00 |
|
|
NVIDIA Corp |
918422 |
120,910 |
11.06. / 23:31 |
-0,880 |
-0,72% |
121,200 |
121,220 |
120,910 |
278.439,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,930 |
11.06. / 23:29 |
+1,080 |
+0,39% |
230,000 |
282,990 |
277,930 |
10,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.000,030 |
11.06. / 22:57 |
+24,890 |
+2,55% |
879,130 |
1.100,010 |
1.000,030 |
31,00 |
|
|
Old Dominion Freight Line |
923655 |
173,910 |
11.06. / 23:28 |
+2,790 |
+1,63% |
156,000 |
179,180 |
173,910 |
1,81 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,980 |
11.06. / 23:15 |
+0,480 |
+0,65% |
72,490 |
74,650 |
73,980 |
1,00 |
|
|
PACCAR |
861114 |
106,000 |
11.06. / 23:27 |
-1,430 |
-1,33% |
104,000 |
122,770 |
106,000 |
2,63 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
312,950 |
11.06. / 23:26 |
+3,900 |
+1,26% |
310,140 |
314,600 |
312,950 |
515,00 |
|
|
Paychex |
868284 |
123,930 |
11.06. / 23:28 |
+1,990 |
+1,63% |
117,400 |
125,990 |
123,930 |
2,44 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
64,770 |
11.06. / 23:29 |
-2,320 |
-3,46% |
64,880 |
65,070 |
64,770 |
4.329,00 |
|
|
PDD Holdings |
A2JRK6 |
146,930 |
11.06. / 23:30 |
-1,550 |
-1,04% |
146,360 |
146,500 |
146,930 |
4.108,00 |
|
|
PepsiCo |
851995 |
165,070 |
11.06. / 23:13 |
-0,830 |
-0,50% |
164,890 |
165,150 |
165,070 |
786,00 |
|
|
QUALCOMM |
883121 |
208,520 |
11.06. / 23:29 |
-0,830 |
-0,40% |
209,300 |
209,500 |
208,520 |
6.144,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.010,540 |
11.06. / 22:22 |
+8,810 |
+0,88% |
684,800 |
1.606,750 |
1.010,540 |
448.231,00 |
|
|
Roper Technologies |
883563 |
555,720 |
11.06. / 23:17 |
-0,780 |
-0,14% |
510,000 |
883,590 |
555,720 |
316.341,00 |
|
|
Ross Stores |
870053 |
144,580 |
11.06. / 22:25 |
-0,180 |
-0,12% |
135,000 |
146,760 |
144,580 |
2,13 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
11.06. / 23:30 |
+0,030 |
+1,19% |
2,550 |
2,580 |
2,560 |
82,00 |
|
|
Starbucks Corp |
884437 |
79,890 |
11.06. / 23:29 |
-1,710 |
-2,10% |
79,900 |
80,140 |
79,890 |
2.844,00 |
|
|
Synopsys |
883703 |
579,910 |
11.06. / 23:12 |
+4,095 |
+0,71% |
550,000 |
620,000 |
579,910 |
60,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
178,400 |
11.06. / 23:17 |
-2,290 |
-1,27% |
177,750 |
179,460 |
178,400 |
148,00 |
|
|
Take-Two Interactive Software |
914508 |
158,510 |
11.06. / 23:12 |
-2,030 |
-1,26% |
155,320 |
160,000 |
158,510 |
61,00 |
|
|
Tesla |
A1CX3T |
170,660 |
11.06. / 23:31 |
-3,130 |
-1,80% |
169,570 |
169,590 |
170,660 |
90.704,00 |
|
|
Texas Instruments |
852654 |
197,440 |
11.06. / 23:13 |
-0,180 |
-0,09% |
197,510 |
200,010 |
197,440 |
65,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,190 |
11.06. / 22:54 |
-0,460 |
-0,50% |
92,000 |
93,780 |
92,190 |
1.624,00 |
|
|
Verisk Analytics |
A0YA2M |
264,670 |
11.06. / 23:27 |
+1,190 |
+0,45% |
264,380 |
287,000 |
264,670 |
397.295,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,530 |
11.06. / 22:35 |
-1,750 |
-0,36% |
455,020 |
498,460 |
481,530 |
29,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,930 |
11.06. / 23:29 |
-0,010 |
-0,06% |
15,930 |
15,970 |
15,930 |
351,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,040 |
11.06. / 23:29 |
-0,080 |
-0,99% |
8,030 |
8,080 |
8,040 |
67,00 |
|
|
Workday |
A1J39P |
214,130 |
11.06. / 23:28 |
+1,400 |
+0,66% |
212,090 |
222,990 |
214,130 |
10,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
55,040 |
11.06. / 23:28 |
-0,200 |
-0,36% |
50,010 |
57,290 |
55,040 |
3,27 Mio. |
|
|
Zscaler |
A2JF28 |
187,650 |
11.06. / 23:31 |
+3,740 |
+2,03% |
187,570 |
188,210 |
187,650 |
861,00 |
|