| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.659,80 |
14.06. |
+82,88 |
+0,42% |
- |
- |
19.659,80 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.859,100 |
14.06. / 23:30 |
+2,960 |
+0,08% |
3.578,000 |
4.250,000 |
3.859,100 |
71,00 |
|
|
Broadcom |
A2JG9Z |
1.735,040 |
14.06. / 23:31 |
+56,050 |
+3,34% |
1.791,000 |
1.795,000 |
1.735,040 |
27.800,00 |
|
|
MercadoLibre |
A0MYNP |
1.582,140 |
14.06. / 23:27 |
+1,610 |
+0,10% |
1.552,140 |
1.658,000 |
1.582,140 |
65,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.036,520 |
14.06. / 22:50 |
+9,970 |
+0,97% |
850,000 |
1.128,000 |
1.036,520 |
84,00 |
|
|
Lam Research Corp |
869686 |
1.035,980 |
14.06. / 23:21 |
-2,520 |
-0,24% |
1.008,880 |
1.068,500 |
1.035,980 |
691,00 |
|
|
ASML Holding NV |
A1J85V |
1.027,900 |
14.06. / 23:31 |
-24,810 |
-2,36% |
1.041,330 |
1.041,880 |
1.027,900 |
5.111,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.007,310 |
14.06. / 22:02 |
+11,530 |
+1,16% |
879,130 |
1.200,000 |
1.007,310 |
25,00 |
|
|
Costco Wholesale Corp |
888351 |
855,670 |
14.06. / 23:28 |
+9,710 |
+1,15% |
855,000 |
859,550 |
855,670 |
1.148,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
824,840 |
14.06. / 23:19 |
-5,190 |
-0,63% |
813,230 |
834,360 |
824,840 |
404,00 |
|
|
Cintas Corp |
880205 |
695,690 |
14.06. / 23:24 |
+3,730 |
+0,54% |
528,220 |
1.106,640 |
695,690 |
1,00 |
|
|
Netflix |
552484 |
669,380 |
14.06. / 23:31 |
+16,120 |
+2,47% |
668,000 |
670,000 |
669,380 |
3.192,00 |
|
|
Intuit |
886053 |
595,700 |
14.06. / 23:26 |
+1,080 |
+0,18% |
584,570 |
605,490 |
595,700 |
232,00 |
|
|
Synopsys |
883703 |
590,210 |
14.06. / 23:16 |
+3,670 |
+0,63% |
567,200 |
620,000 |
590,210 |
295,00 |
|
|
Roper Technologies |
883563 |
549,450 |
14.06. / 23:15 |
+2,280 |
+0,42% |
510,000 |
873,620 |
549,450 |
431.123,00 |
|
|
Adobe |
871981 |
525,310 |
14.06. / 23:31 |
+66,570 |
+14,51% |
527,760 |
530,000 |
525,310 |
5.727,00 |
|
|
Meta Platforms |
A1JWVX |
504,160 |
14.06. / 23:29 |
+0,060 |
+0,01% |
502,160 |
502,380 |
504,160 |
14.707,00 |
|
|
IDEXX Laboratories |
888210 |
504,000 |
14.06. / 23:27 |
-2,120 |
-0,42% |
490,000 |
519,180 |
504,000 |
386.651,00 |
|
|
Vertex Pharmaceuticals |
882807 |
480,730 |
14.06. / 23:01 |
+1,700 |
+0,35% |
455,020 |
489,890 |
480,730 |
182,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
442,570 |
14.06. / 23:27 |
+0,990 |
+0,22% |
443,660 |
443,840 |
442,570 |
29.859,00 |
|
|
Intuitive Surgical |
888024 |
425,780 |
14.06. / 22:49 |
+2,880 |
+0,68% |
419,120 |
426,890 |
425,780 |
293,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
385,435 |
14.06. / 23:30 |
+2,625 |
+0,69% |
386,500 |
387,910 |
385,435 |
1.466,00 |
|
|
ANSYS |
901492 |
323,170 |
14.06. / 23:16 |
-1,840 |
-0,57% |
310,000 |
405,760 |
323,170 |
529.061,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
317,310 |
14.06. / 23:29 |
-2,350 |
-0,74% |
316,330 |
319,610 |
317,310 |
1.742,00 |
|
|
Cadence Design Systems |
873567 |
312,100 |
14.06. / 23:00 |
+4,560 |
+1,48% |
312,000 |
315,940 |
312,100 |
324,00 |
|
|
lululemon athletica |
A0MXBY |
306,010 |
14.06. / 23:22 |
-1,480 |
-0,48% |
304,960 |
307,180 |
306,010 |
321,00 |
|
|
Amgen |
867900 |
298,620 |
14.06. / 22:57 |
+0,120 |
+0,04% |
296,470 |
299,030 |
298,620 |
714,00 |
|
|
Charter Communications |
A2AJX9 |
276,260 |
14.06. / 22:38 |
+2,090 |
+0,76% |
272,000 |
278,870 |
276,260 |
920.698,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
268,850 |
14.06. / 23:24 |
-6,620 |
-2,40% |
225,000 |
291,410 |
268,850 |
356,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
264,370 |
14.06. / 23:24 |
+2,130 |
+0,81% |
240,000 |
280,000 |
264,370 |
45,00 |
|
|
Automatic Data Processing |
850347 |
242,620 |
14.06. / 23:27 |
-1,650 |
-0,68% |
240,150 |
254,800 |
242,620 |
40,00 |
|
|
Marriott International |
913070 |
239,450 |
14.06. / 22:51 |
-1,020 |
-0,42% |
212,000 |
244,320 |
239,450 |
1,00 |
|
|
Applied Materials |
865177 |
237,030 |
14.06. / 23:31 |
-0,520 |
-0,22% |
238,700 |
239,520 |
237,030 |
4.196,00 |
|
|
Biogen |
789617 |
231,690 |
14.06. / 22:52 |
-2,150 |
-0,92% |
230,340 |
233,640 |
231,690 |
91,00 |
|
|
Analog Devices |
862485 |
231,190 |
14.06. / 23:14 |
-2,840 |
-1,21% |
230,510 |
233,040 |
231,190 |
612,00 |
|
|
MongoDB |
A2DYB1 |
227,000 |
14.06. / 23:29 |
+8,820 |
+4,04% |
226,700 |
229,090 |
227,000 |
608,00 |
|
|
Autodesk |
869964 |
225,870 |
14.06. / 23:30 |
+2,770 |
+1,24% |
234,900 |
235,600 |
225,870 |
7.109,00 |
|
|
CDW Corp |
A1W0KL |
223,190 |
14.06. / 23:27 |
-1,910 |
-0,85% |
210,250 |
354,870 |
223,190 |
577.970,00 |
|
|
QUALCOMM |
883121 |
215,330 |
14.06. / 23:31 |
-2,480 |
-1,14% |
216,810 |
217,190 |
215,330 |
15.110,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
214,900 |
14.06. / 23:29 |
-5,030 |
-2,29% |
208,010 |
218,560 |
214,900 |
235,00 |
|
|
Apple |
865985 |
212,490 |
14.06. / 23:31 |
-1,750 |
-0,82% |
213,810 |
213,960 |
212,490 |
261.084,00 |
|
|
Workday |
A1J39P |
209,480 |
14.06. / 23:21 |
+2,400 |
+1,16% |
203,010 |
211,550 |
209,480 |
200,00 |
|
|
Honeywell International |
870153 |
208,530 |
14.06. / 23:29 |
-0,100 |
-0,05% |
207,470 |
209,110 |
208,530 |
344,00 |
|
|
Texas Instruments |
852654 |
193,900 |
14.06. / 23:30 |
-2,380 |
-1,21% |
190,000 |
197,980 |
193,900 |
803,00 |
|
|
Diamondback Energy |
A1J6Y4 |
185,970 |
14.06. / 23:18 |
-4,380 |
-2,30% |
179,760 |
201,290 |
185,970 |
2,00 |
|
|
Zscaler |
A2JF28 |
184,220 |
14.06. / 23:27 |
+3,170 |
+1,75% |
184,400 |
185,900 |
184,220 |
570,00 |
|
|
Amazon.com |
906866 |
183,660 |
14.06. / 23:30 |
-0,170 |
-0,09% |
182,860 |
182,920 |
183,660 |
42.840,00 |
|
|
Alphabet |
A14Y6H |
178,370 |
14.06. / 23:29 |
+1,630 |
+0,92% |
177,850 |
178,030 |
178,370 |
16.260,00 |
|
|
Tesla |
A1CX3T |
178,010 |
14.06. / 23:31 |
-4,460 |
-2,44% |
178,700 |
178,800 |
178,010 |
211.105,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,790 |
14.06. / 23:29 |
+1,630 |
+0,93% |
176,290 |
176,450 |
176,790 |
30.844,00 |
|
|
T-Mobile US |
A1T7LU |
175,990 |
14.06. / 23:28 |
+0,880 |
+0,50% |
175,140 |
176,670 |
175,990 |
714,00 |
|
|
Old Dominion Freight Line |
923655 |
172,740 |
14.06. / 23:01 |
-0,170 |
-0,10% |
156,000 |
204,000 |
172,740 |
9,00 |
|
|
PepsiCo |
851995 |
163,810 |
14.06. / 22:54 |
+0,480 |
+0,29% |
163,810 |
164,520 |
163,810 |
1.113,00 |
|
|
Atlassian Corp |
A3DUN5 |
160,090 |
14.06. / 23:23 |
+4,070 |
+2,61% |
156,010 |
174,200 |
160,090 |
220,00 |
|
|
Advanced Micro Devices |
863186 |
159,630 |
14.06. / 23:31 |
-0,270 |
-0,17% |
159,440 |
159,550 |
159,630 |
40.717,00 |
|
|
Take-Two Interactive Software |
914508 |
158,960 |
14.06. / 22:38 |
+1,240 |
+0,79% |
155,500 |
160,870 |
158,960 |
27,00 |
|
|
PDD Holdings |
A2JRK6 |
148,980 |
14.06. / 23:27 |
-2,070 |
-1,37% |
149,300 |
149,800 |
148,980 |
6.100,00 |
|
|
Airbnb |
A2QG35 |
145,970 |
14.06. / 23:23 |
-0,130 |
-0,09% |
145,620 |
146,520 |
145,970 |
951,00 |
|
|
Ross Stores |
870053 |
145,930 |
14.06. / 23:23 |
+0,280 |
+0,19% |
132,090 |
146,600 |
145,930 |
1,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
141,360 |
14.06. / 23:31 |
-1,780 |
-1,24% |
143,510 |
143,740 |
141,360 |
55.764,00 |
|
|
Moderna |
A2N9D9 |
140,030 |
14.06. / 22:53 |
-5,200 |
-3,58% |
140,000 |
140,540 |
140,030 |
2.004,00 |
|
|
Electronic Arts |
878372 |
135,980 |
14.06. / 22:58 |
+0,110 |
+0,08% |
135,460 |
136,490 |
135,980 |
33,00 |
|
|
NVIDIA Corp |
918422 |
131,880 |
14.06. / 23:31 |
+2,270 |
+1,75% |
132,700 |
132,710 |
131,880 |
1,14 Mio. |
|
|
Paychex |
868284 |
121,990 |
14.06. / 23:29 |
-0,680 |
-0,55% |
117,400 |
124,000 |
121,990 |
2,00 |
|
|
Datadog |
A2PSFR |
117,840 |
14.06. / 23:06 |
-1,700 |
-1,42% |
117,400 |
117,990 |
117,840 |
497,00 |
|
|
DexCom |
A0D9T1 |
115,950 |
14.06. / 23:27 |
+2,140 |
+1,88% |
115,010 |
117,390 |
115,950 |
192,00 |
|
|
DoorDash |
A2QHEA |
112,050 |
14.06. / 22:26 |
-1,720 |
-1,51% |
111,800 |
115,000 |
112,050 |
117,00 |
|
|
Illumina |
927079 |
108,660 |
14.06. / 23:30 |
-0,560 |
-0,51% |
108,010 |
109,120 |
108,660 |
108,00 |
|
|
PACCAR |
861114 |
106,720 |
14.06. / 23:23 |
-0,380 |
-0,35% |
104,010 |
124,000 |
106,720 |
2,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
106,030 |
14.06. / 23:27 |
-0,500 |
-0,47% |
105,000 |
110,000 |
106,030 |
77,00 |
|
|
Trade Desk (The) |
A2ARCV |
95,660 |
14.06. / 23:17 |
+0,040 |
+0,04% |
94,800 |
95,890 |
95,660 |
1.030,00 |
|
|
Microchip Technology |
886105 |
91,350 |
14.06. / 23:16 |
-1,460 |
-1,57% |
90,600 |
101,000 |
91,350 |
359,00 |
|
|
American Electric Power Compan |
850222 |
88,000 |
14.06. / 22:49 |
+0,100 |
+0,11% |
86,850 |
90,230 |
88,000 |
21,00 |
|
|
Starbucks Corp |
884437 |
79,650 |
14.06. / 23:29 |
-0,590 |
-0,74% |
79,650 |
79,680 |
79,650 |
4.636,00 |
|
|
AstraZeneca PLC |
886715 |
79,590 |
14.06. / 23:29 |
+0,060 |
+0,08% |
78,990 |
79,080 |
79,590 |
3.602,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
76,490 |
14.06. / 23:18 |
-0,500 |
-0,65% |
76,300 |
79,740 |
76,490 |
209,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,050 |
14.06. / 23:23 |
-0,370 |
-0,50% |
73,800 |
73,990 |
74,050 |
218,00 |
|
|
CoStar Group |
922134 |
73,930 |
14.06. / 23:23 |
-1,270 |
-1,69% |
73,510 |
92,000 |
73,930 |
54,00 |
|
|
Marvell Technology |
A3CNLD |
73,270 |
14.06. / 23:31 |
+0,400 |
+0,55% |
73,620 |
73,880 |
73,270 |
6.621,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ON Semiconductor Corp |
930124 |
71,970 |
14.06. / 23:24 |
-3,070 |
-4,09% |
71,710 |
73,330 |
71,970 |
2.020,00 |
|
|
Mondelez International |
A1J4U0 |
65,850 |
14.06. / 23:23 |
-0,250 |
-0,38% |
65,570 |
66,110 |
65,850 |
1.015,00 |
|
|
Gilead Sciences |
885823 |
65,060 |
14.06. / 23:30 |
+1,500 |
+2,36% |
65,120 |
65,280 |
65,060 |
1.077,00 |
|
|
Cognizant Technology Solutions |
915272 |
64,260 |
14.06. / 23:14 |
-0,350 |
-0,54% |
62,940 |
65,890 |
64,260 |
76,00 |
|
|
Fastenal Company |
887891 |
63,050 |
14.06. / 23:24 |
-1,240 |
-1,93% |
61,510 |
64,990 |
63,050 |
26,00 |
|
|
Fortinet |
A0YEFE |
60,780 |
14.06. / 23:27 |
+0,550 |
+0,91% |
60,780 |
60,990 |
60,780 |
601,00 |
|
|
PayPal Holdings |
A14R7U |
60,635 |
14.06. / 23:30 |
-0,905 |
-1,47% |
60,800 |
60,880 |
60,635 |
9.726,00 |
|
|
Xcel Energy |
855009 |
53,770 |
14.06. / 22:49 |
-0,570 |
-1,05% |
50,010 |
57,290 |
53,770 |
19,00 |
|
|
Copart |
893807 |
53,210 |
14.06. / 22:49 |
+0,150 |
+0,28% |
52,700 |
54,390 |
53,210 |
352,00 |
|
|
GlobalFoundries |
A3C6AF |
49,750 |
14.06. / 23:30 |
+1,140 |
+2,35% |
47,800 |
50,010 |
49,750 |
145,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
48,030 |
14.06. / 23:21 |
-0,690 |
-1,42% |
48,000 |
48,280 |
48,030 |
839,00 |
|
|
Cisco Systems |
878841 |
45,680 |
14.06. / 23:23 |
+0,160 |
+0,35% |
45,690 |
45,750 |
45,680 |
8.228,00 |
|
|
Comcast Corp |
157484 |
37,440 |
14.06. / 23:29 |
-0,140 |
-0,37% |
37,320 |
37,670 |
37,440 |
1.769,00 |
|
|
Exelon Corp |
852011 |
35,540 |
14.06. / 23:18 |
+0,130 |
+0,37% |
34,220 |
37,350 |
35,540 |
6,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,040 |
14.06. / 23:18 |
-0,020 |
-0,06% |
34,290 |
35,040 |
34,040 |
2.020,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,380 |
14.06. / 23:30 |
-0,160 |
-0,49% |
32,400 |
32,500 |
32,380 |
2.106,00 |
|
|
CSX Corp |
865857 |
32,180 |
14.06. / 23:21 |
-0,350 |
-1,08% |
31,220 |
32,670 |
32,180 |
365,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,090 |
14.06. / 23:18 |
-0,540 |
-1,71% |
30,890 |
31,430 |
31,090 |
253,00 |
|
|
Intel Corp |
855681 |
30,450 |
14.06. / 23:30 |
-0,010 |
-0,03% |
30,350 |
30,380 |
30,450 |
55.207,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,550 |
14.06. / 23:29 |
+0,100 |
+0,65% |
15,510 |
15,620 |
15,550 |
673,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
7,240 |
14.06. / 23:30 |
-0,050 |
-0,69% |
7,220 |
7,280 |
7,240 |
1.430,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,610 |
14.06. / 23:30 |
+0,070 |
+2,76% |
2,630 |
2,640 |
2,610 |
40.080,00 |
|