| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.000,95 |
07.06. |
-20,24 |
-0,11% |
- |
- |
19.021,19 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
07.06. / 23:13 |
-0,030 |
-1,16% |
2,550 |
2,560 |
2,590 |
23,74 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,270 |
07.06. / 23:29 |
-0,070 |
-0,84% |
8,230 |
8,270 |
8,340 |
14,03 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,840 |
07.06. / 23:30 |
-0,020 |
-0,13% |
15,800 |
15,850 |
15,860 |
8,43 Mio. |
|
|
Intel Corp |
855681 |
30,740 |
07.06. / 23:29 |
+0,320 |
+1,05% |
30,750 |
30,770 |
30,420 |
34,06 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
31,640 |
07.06. / 23:09 |
-0,110 |
-0,35% |
31,330 |
31,880 |
31,750 |
6,77 Mio. |
|
|
CSX Corp |
865857 |
32,750 |
07.06. / 23:30 |
-0,240 |
-0,73% |
32,600 |
32,800 |
32,990 |
8,94 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,390 |
07.06. / 23:17 |
-0,180 |
-0,52% |
34,350 |
34,420 |
34,570 |
8,34 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,630 |
07.06. / 23:13 |
+0,120 |
+0,35% |
34,550 |
34,800 |
34,510 |
5,70 Mio. |
|
| 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% |
36,140 |
36,450 |
36,520 |
3,20 Mio. |
|
|
Comcast Corp |
157484 |
38,960 |
07.06. / 23:29 |
-0,110 |
-0,28% |
38,900 |
39,110 |
39,070 |
16,05 Mio. |
|
|
Cisco Systems |
878841 |
45,840 |
07.06. / 23:29 |
-0,390 |
-0,84% |
45,770 |
45,830 |
46,230 |
15,73 Mio. |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
07.06. / 23:28 |
-1,170 |
-2,38% |
47,930 |
48,480 |
49,100 |
1,54 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,690 |
07.06. / 23:31 |
+0,240 |
+0,46% |
52,500 |
52,700 |
52,450 |
18,59 Mio. |
|
|
Copart |
893807 |
53,760 |
07.06. / 23:14 |
+0,290 |
+0,54% |
53,410 |
54,180 |
53,470 |
3,37 Mio. |
|
|
Xcel Energy |
855009 |
54,740 |
07.06. / 23:14 |
-0,080 |
-0,15% |
54,450 |
54,970 |
54,820 |
3,82 Mio. |
|
|
Fortinet |
A0YEFE |
59,720 |
07.06. / 23:13 |
-0,030 |
-0,05% |
59,520 |
59,650 |
59,750 |
2,61 Mio. |
|
|
Fastenal Company |
887891 |
63,890 |
07.06. / 23:14 |
-0,120 |
-0,19% |
63,380 |
64,380 |
64,010 |
2,68 Mio. |
|
|
Gilead Sciences |
885823 |
64,700 |
07.06. / 23:26 |
+0,850 |
+1,33% |
64,500 |
64,700 |
63,850 |
7,41 Mio. |
|
| 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% |
65,420 |
66,440 |
66,310 |
1,46 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,300 |
07.06. / 23:30 |
+0,280 |
+0,42% |
67,200 |
67,250 |
67,020 |
13,18 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,810 |
07.06. / 23:14 |
-0,380 |
-0,56% |
67,680 |
68,130 |
68,190 |
4,19 Mio. |
|
|
Marvell Technology |
A3CNLD |
67,990 |
07.06. / 23:24 |
-0,110 |
-0,16% |
67,750 |
68,000 |
68,100 |
8,80 Mio. |
|
|
ON Semiconductor Corp |
930124 |
72,310 |
07.06. / 23:14 |
-0,140 |
-0,19% |
71,830 |
72,590 |
72,450 |
3,83 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,430 |
07.06. / 23:14 |
-0,270 |
-0,36% |
41,740 |
76,120 |
74,700 |
938.449,00 |
|
|
CoStar Group |
922134 |
76,210 |
07.06. / 22:00 |
-0,840 |
-1,09% |
75,000 |
77,700 |
77,050 |
3,34 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,340 |
07.06. / 23:27 |
-0,660 |
-0,86% |
76,180 |
76,290 |
77,000 |
2,36 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,020 |
07.06. / 23:23 |
-0,810 |
-1,00% |
79,520 |
80,150 |
80,830 |
2,21 Mio. |
|
|
Starbucks Corp |
884437 |
81,430 |
07.06. / 23:30 |
-0,040 |
-0,05% |
81,060 |
81,350 |
81,470 |
10,85 Mio. |
|
| 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% |
88,130 |
88,600 |
88,700 |
1,74 Mio. |
|
|
Microchip Technology |
886105 |
92,850 |
07.06. / 23:14 |
-0,510 |
-0,55% |
92,230 |
92,840 |
93,360 |
4,61 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
94,170 |
07.06. / 23:29 |
-3,020 |
-3,11% |
93,510 |
93,990 |
97,190 |
3,27 Mio. |
|
|
PACCAR |
861114 |
107,670 |
07.06. / 23:28 |
-1,430 |
-1,31% |
107,010 |
108,080 |
109,100 |
2,16 Mio. |
|
|
Datadog |
A2PSFR |
109,470 |
07.06. / 23:16 |
-0,150 |
-0,14% |
108,500 |
109,460 |
109,620 |
4,03 Mio. |
|
|
Dollar Tree |
A0NFQC |
111,290 |
07.06. / 23:18 |
-1,080 |
-0,96% |
110,360 |
111,330 |
112,370 |
2,34 Mio. |
|
|
DoorDash |
A2QHEA |
113,270 |
07.06. / 23:11 |
-0,800 |
-0,70% |
110,250 |
114,300 |
114,070 |
2,91 Mio. |
|
|
DexCom |
A0D9T1 |
115,790 |
07.06. / 23:18 |
+0,490 |
+0,42% |
115,490 |
117,000 |
115,300 |
3,01 Mio. |
|
|
Illumina |
927079 |
113,700 |
07.06. / 23:30 |
-1,015 |
-0,88% |
112,290 |
112,500 |
114,715 |
2,84 Mio. |
|
|
Paychex |
868284 |
122,580 |
07.06. / 23:14 |
+0,750 |
+0,62% |
121,810 |
123,030 |
121,830 |
1,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,940 |
07.06. / 23:27 |
+0,870 |
+0,67% |
130,550 |
130,790 |
130,070 |
12,13 Mio. |
|
|
Electronic Arts |
878372 |
136,820 |
07.06. / 23:14 |
-0,580 |
-0,42% |
136,800 |
137,220 |
137,400 |
2,51 Mio. |
|
|
PDD Holdings |
A2JRK6 |
143,900 |
07.06. / 23:31 |
+0,070 |
+0,05% |
143,650 |
143,900 |
143,830 |
4,58 Mio. |
|
|
Ross Stores |
870053 |
144,275 |
07.06. / 23:14 |
+0,125 |
+0,09% |
143,410 |
144,770 |
144,150 |
2,03 Mio. |
|
|
Airbnb |
A2QG35 |
146,660 |
07.06. / 23:23 |
-0,340 |
-0,23% |
146,000 |
146,260 |
147,000 |
2,59 Mio. |
|
|
Moderna |
A2N9D9 |
151,010 |
07.06. / 23:05 |
-3,680 |
-2,38% |
150,280 |
150,740 |
154,690 |
2,52 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,360 |
07.06. / 23:24 |
-0,100 |
-0,06% |
162,090 |
163,250 |
163,460 |
1,01 Mio. |
|
|
Take-Two Interactive Software |
914508 |
164,770 |
07.06. / 23:06 |
-0,900 |
-0,54% |
163,000 |
164,770 |
165,670 |
1,50 Mio. |
|
|
Advanced Micro Devices |
863186 |
167,870 |
07.06. / 23:29 |
+1,090 |
+0,65% |
167,750 |
167,800 |
166,780 |
44,77 Mio. |
|
|
Old Dominion Freight Line |
923655 |
168,530 |
07.06. / 23:14 |
-1,310 |
-0,77% |
168,250 |
170,770 |
169,840 |
1,50 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
171,040 |
07.06. / 23:30 |
-2,160 |
-1,25% |
170,100 |
171,730 |
173,200 |
3,52 Mio. |
|
|
Alphabet |
A14Y6F |
174,460 |
07.06. / 23:31 |
-2,270 |
-1,28% |
174,100 |
174,340 |
176,730 |
19,65 Mio. |
|
|
Tesla |
A1CX3T |
177,480 |
07.06. / 23:31 |
-0,460 |
-0,26% |
177,030 |
177,200 |
177,940 |
56,19 Mio. |
|
|
Alphabet |
A14Y6H |
175,950 |
07.06. / 23:29 |
-2,400 |
-1,35% |
175,700 |
175,860 |
178,350 |
14,70 Mio. |
|
|
T-Mobile US |
A1T7LU |
179,820 |
07.06. / 23:14 |
+0,050 |
+0,03% |
178,910 |
182,490 |
179,770 |
5,99 Mio. |
|
|
Zscaler |
A2JF28 |
180,990 |
07.06. / 23:30 |
+2,060 |
+1,15% |
180,250 |
180,730 |
178,930 |
2,13 Mio. |
|
|
Amazon.com |
906866 |
184,300 |
07.06. / 23:30 |
-0,700 |
-0,38% |
184,090 |
184,130 |
185,000 |
27,98 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
190,300 |
07.06. / 23:18 |
-0,740 |
-0,39% |
190,300 |
192,920 |
191,040 |
1,03 Mio. |
|
|
Apple |
865985 |
196,890 |
07.06. / 23:31 |
+2,410 |
+1,24% |
196,720 |
196,750 |
194,480 |
53,05 Mio. |
|
|
Texas Instruments |
852654 |
195,610 |
07.06. / 23:27 |
-0,630 |
-0,32% |
195,000 |
195,610 |
196,240 |
3,31 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
198,000 |
07.06. / 23:29 |
-4,600 |
-2,27% |
196,500 |
198,500 |
202,600 |
4,56 Mio. |
|
|
QUALCOMM |
883121 |
206,620 |
07.06. / 23:26 |
-2,820 |
-1,35% |
206,200 |
206,610 |
209,440 |
5,71 Mio. |
|
|
Honeywell International |
870153 |
208,780 |
07.06. / 23:14 |
+0,330 |
+0,16% |
207,760 |
208,910 |
208,450 |
2,56 Mio. |
|
|
Autodesk |
869964 |
216,050 |
07.06. / 22:26 |
+0,180 |
+0,08% |
214,500 |
216,050 |
215,870 |
2,41 Mio. |
|
|
Workday |
A1J39P |
215,560 |
07.06. / 23:30 |
+0,610 |
+0,28% |
213,500 |
215,560 |
214,950 |
2,41 Mio. |
|
|
Applied Materials |
865177 |
221,620 |
07.06. / 23:08 |
-0,130 |
-0,06% |
221,000 |
222,980 |
221,750 |
3,63 Mio. |
|
|
CDW Corp |
A1W0KL |
224,240 |
07.06. / 22:00 |
+2,430 |
+1,10% |
220,000 |
358,910 |
221,810 |
819.776,00 |
|
|
Biogen |
789617 |
225,430 |
07.06. / 23:02 |
-6,560 |
-2,83% |
225,600 |
227,750 |
231,990 |
958.637,00 |
|
|
MongoDB |
A2DYB1 |
227,020 |
07.06. / 23:18 |
-2,860 |
-1,24% |
226,650 |
227,080 |
229,880 |
1,60 Mio. |
|
|
Marriott International |
913070 |
231,100 |
07.06. / 23:14 |
-0,930 |
-0,40% |
230,080 |
231,360 |
232,030 |
2,72 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
234,770 |
07.06. / 23:14 |
-2,640 |
-1,11% |
233,550 |
234,750 |
237,410 |
2,21 Mio. |
|
|
Automatic Data Processing |
850347 |
252,320 |
07.06. / 23:14 |
+4,350 |
+1,75% |
250,120 |
255,000 |
247,970 |
1,65 Mio. |
|
|
Verisk Analytics |
A0YA2M |
264,000 |
07.06. / 23:30 |
+4,000 |
+1,54% |
262,890 |
264,440 |
260,000 |
898.285,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,890 |
07.06. / 22:24 |
-0,120 |
-0,04% |
271,000 |
271,800 |
272,010 |
1,21 Mio. |
|
|
Charter Communications |
A2AJX9 |
276,830 |
07.06. / 22:23 |
-2,530 |
-0,91% |
275,000 |
276,970 |
279,360 |
945.476,00 |
|
|
Cadence Design Systems |
873567 |
294,420 |
07.06. / 22:18 |
-1,320 |
-0,45% |
293,460 |
298,000 |
295,740 |
997.234,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
301,900 |
07.06. / 23:29 |
+5,970 |
+2,02% |
300,100 |
301,670 |
295,930 |
2,61 Mio. |
|
|
Amgen |
867900 |
305,020 |
07.06. / 22:49 |
-0,670 |
-0,22% |
304,550 |
307,450 |
305,690 |
1,92 Mio. |
|
|
ANSYS |
901492 |
324,300 |
07.06. / 23:07 |
-0,430 |
-0,13% |
312,000 |
332,870 |
324,730 |
322.387,00 |
|
|
lululemon athletica |
A0MXBY |
317,860 |
07.06. / 23:28 |
-5,170 |
-1,60% |
317,520 |
318,000 |
323,030 |
4,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
349,120 |
07.06. / 23:31 |
+8,630 |
+2,53% |
366,580 |
367,490 |
340,490 |
5,02 Mio. |
|
|
Intuitive Surgical |
888024 |
417,610 |
07.06. / 23:14 |
-0,540 |
-0,13% |
412,000 |
422,000 |
418,150 |
1,20 Mio. |
|
|
Microsoft Corp |
870747 |
423,850 |
07.06. / 23:30 |
-0,670 |
-0,16% |
423,330 |
423,430 |
424,520 |
13,61 Mio. |
|
|
Adobe |
871981 |
465,430 |
07.06. / 23:23 |
+7,300 |
+1,59% |
464,010 |
465,430 |
458,130 |
2,68 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
483,040 |
07.06. / 22:59 |
-2,490 |
-0,51% |
480,000 |
488,760 |
485,530 |
944.357,00 |
|
|
Meta Platforms |
A1JWVX |
492,960 |
07.06. / 23:30 |
-0,800 |
-0,16% |
492,400 |
492,750 |
493,760 |
9,37 Mio. |
|
|
IDEXX Laboratories |
888210 |
497,510 |
07.06. / 23:14 |
-0,330 |
-0,07% |
480,000 |
525,200 |
497,840 |
380.918,00 |
|
|
Roper Technologies |
883563 |
554,030 |
07.06. / 23:14 |
+3,670 |
+0,67% |
539,000 |
554,290 |
550,360 |
394.013,00 |
|
|
Intuit |
886053 |
573,900 |
07.06. / 23:18 |
+1,250 |
+0,22% |
566,660 |
574,180 |
572,650 |
1,05 Mio. |
|
|
Synopsys |
883703 |
571,450 |
07.06. / 23:07 |
-2,400 |
-0,42% |
570,050 |
571,200 |
573,850 |
423.604,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
641,470 |
07.06. / 23:28 |
-7,050 |
-1,09% |
641,300 |
642,000 |
648,520 |
1,87 Mio. |
|
|
Cintas Corp |
880205 |
682,170 |
07.06. / 23:14 |
+0,020 |
+0,00% |
648,650 |
709,000 |
682,150 |
208.671,00 |
|
|
KLA Corp |
865884 |
768,970 |
07.06. / 23:30 |
-10,290 |
-1,32% |
766,640 |
769,130 |
779,260 |
736.065,00 |
|
|
Costco Wholesale Corp |
888351 |
845,580 |
07.06. / 23:29 |
+2,940 |
+0,35% |
844,110 |
845,580 |
842,640 |
1,59 Mio. |
|
|
Lam Research Corp |
869686 |
962,720 |
07.06. / 23:21 |
+0,530 |
+0,06% |
957,000 |
963,330 |
962,190 |
581.351,00 |
|
|
O'Reilly Automotive |
A1H5JY |
978,700 |
07.06. / 22:02 |
-3,720 |
-0,38% |
950,000 |
978,700 |
982,420 |
353.247,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.002,950 |
07.06. / 22:02 |
+2,160 |
+0,22% |
960,000 |
1.011,500 |
1.000,790 |
250.100,00 |
|
|
ASML Holding NV |
A1J85V |
1.028,420 |
07.06. / 23:21 |
-24,190 |
-2,30% |
1.027,000 |
1.028,500 |
1.052,610 |
935.276,00 |
|
|
NVIDIA Corp |
918422 |
1.208,880 |
07.06. / 23:31 |
-1,100 |
-0,09% |
1.204,010 |
1.204,600 |
1.209,980 |
41,12 Mio. |
|
|
Broadcom |
A2JG9Z |
1.406,640 |
07.06. / 23:27 |
+5,370 |
+0,38% |
1.404,880 |
1.408,000 |
1.401,270 |
1,78 Mio. |
|
| 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% |
1.595,000 |
1.599,950 |
1.621,090 |
292.743,00 |
|
|
Booking Holdings |
A2JEXP |
3.813,090 |
07.06. / 22:39 |
+3,030 |
+0,08% |
3.750,000 |
3.894,000 |
3.810,060 |
161.367,00 |
|