| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.210,18 |
11.06. |
+135,51 |
+0,71% |
- |
- |
19.074,67 |
0,00 |
|
|
NVIDIA Corp |
918422 |
120,910 |
11.06. / 23:31 |
-0,880 |
-0,72% |
121,070 |
121,100 |
121,790 |
222,41 Mio. |
|
|
Apple |
865985 |
207,150 |
11.06. / 23:30 |
+14,030 |
+7,26% |
207,000 |
207,040 |
193,120 |
172,24 Mio. |
|
|
Tesla |
A1CX3T |
170,660 |
11.06. / 23:31 |
-3,130 |
-1,80% |
170,350 |
170,400 |
173,790 |
64,72 Mio. |
|
|
Advanced Micro Devices |
863186 |
158,960 |
11.06. / 23:31 |
-1,380 |
-0,86% |
158,700 |
158,780 |
160,340 |
40,48 Mio. |
|
|
Amazon.com |
906866 |
187,240 |
11.06. / 23:31 |
+0,180 |
+0,10% |
187,110 |
187,200 |
187,060 |
27,26 Mio. |
|
|
Intel Corp |
855681 |
30,920 |
11.06. / 23:29 |
+0,010 |
+0,03% |
30,870 |
30,890 |
30,910 |
25,32 Mio. |
|
|
Alphabet |
A14Y6F |
176,620 |
11.06. / 23:29 |
+1,610 |
+0,92% |
176,990 |
177,100 |
175,010 |
21,54 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
8,040 |
11.06. / 23:29 |
-0,080 |
-0,99% |
8,010 |
8,020 |
8,120 |
20,70 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cisco Systems |
878841 |
45,770 |
11.06. / 23:30 |
-0,080 |
-0,17% |
45,770 |
45,830 |
45,850 |
17,45 Mio. |
|
|
Comcast Corp |
157484 |
38,320 |
11.06. / 23:29 |
-0,470 |
-1,21% |
38,200 |
38,540 |
38,790 |
16,48 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,160 |
11.06. / 22:54 |
+0,160 |
+0,31% |
51,170 |
51,500 |
51,000 |
16,16 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,560 |
11.06. / 23:30 |
+0,030 |
+1,19% |
2,540 |
2,560 |
2,530 |
15,65 Mio. |
|
|
PayPal Holdings |
A14R7U |
64,770 |
11.06. / 23:29 |
-2,320 |
-3,46% |
64,710 |
64,750 |
67,090 |
15,11 Mio. |
|
|
Microsoft Corp |
870747 |
432,680 |
11.06. / 23:30 |
+4,810 |
+1,12% |
433,200 |
433,470 |
427,870 |
14,55 Mio. |
|
|
Alphabet |
A14Y6H |
178,190 |
11.06. / 23:28 |
+1,560 |
+0,88% |
178,530 |
178,710 |
176,630 |
14,40 Mio. |
|
|
Micron Technology |
869020 |
135,070 |
11.06. / 23:29 |
+0,250 |
+0,19% |
135,140 |
135,330 |
134,820 |
14,12 Mio. |
|
|
Meta Platforms |
A1JWVX |
507,470 |
11.06. / 23:31 |
+4,870 |
+0,97% |
508,100 |
508,250 |
502,600 |
9,67 Mio. |
|
|
Exelon Corp |
852011 |
36,210 |
11.06. / 22:46 |
±0,000 |
±0,00% |
35,890 |
36,550 |
36,210 |
9,49 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Keurig Dr Pepper |
A2JQPZ |
33,830 |
11.06. / 23:14 |
-0,330 |
-0,97% |
33,840 |
34,070 |
34,160 |
9,20 Mio. |
|
|
Starbucks Corp |
884437 |
79,890 |
11.06. / 23:29 |
-1,710 |
-2,10% |
79,920 |
79,990 |
81,600 |
9,02 Mio. |
|
|
PDD Holdings |
A2JRK6 |
146,930 |
11.06. / 23:30 |
-1,550 |
-1,04% |
146,750 |
146,990 |
148,480 |
8,71 Mio. |
|
|
PepsiCo |
851995 |
165,070 |
11.06. / 23:13 |
-0,830 |
-0,50% |
164,930 |
165,050 |
165,900 |
8,28 Mio. |
|
|
QUALCOMM |
883121 |
208,520 |
11.06. / 23:29 |
-0,830 |
-0,40% |
207,980 |
208,600 |
209,350 |
8,20 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,240 |
11.06. / 23:16 |
-0,200 |
-0,62% |
32,220 |
32,710 |
32,440 |
7,95 Mio. |
|
|
T-Mobile US |
A1T7LU |
178,400 |
11.06. / 23:17 |
-2,290 |
-1,27% |
176,000 |
179,680 |
180,690 |
7,33 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,930 |
11.06. / 23:29 |
-0,010 |
-0,06% |
15,810 |
15,970 |
15,940 |
7,05 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
384,630 |
11.06. / 23:30 |
+10,060 |
+2,69% |
384,630 |
385,480 |
374,570 |
7,01 Mio. |
|
|
CSX Corp |
865857 |
32,670 |
11.06. / 23:28 |
-0,260 |
-0,79% |
32,670 |
32,910 |
32,930 |
6,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
70,400 |
11.06. / 23:30 |
+0,930 |
+1,34% |
70,480 |
70,500 |
69,470 |
6,41 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,650 |
11.06. / 23:13 |
+0,100 |
+0,30% |
33,530 |
33,720 |
33,550 |
6,21 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,190 |
11.06. / 22:54 |
-0,460 |
-0,50% |
92,190 |
92,500 |
92,650 |
5,52 Mio. |
|
|
Fortinet |
A0YEFE |
59,740 |
11.06. / 23:29 |
-0,350 |
-0,58% |
59,690 |
59,800 |
60,090 |
5,13 Mio. |
|
|
Datadog |
A2PSFR |
114,900 |
11.06. / 23:31 |
+1,910 |
+1,69% |
115,000 |
115,600 |
112,990 |
4,78 Mio. |
|
|
Applied Materials |
865177 |
229,970 |
11.06. / 23:17 |
+1,810 |
+0,79% |
230,000 |
230,200 |
228,160 |
4,76 Mio. |
|
|
Gilead Sciences |
885823 |
64,890 |
11.06. / 23:29 |
-0,360 |
-0,55% |
64,900 |
65,300 |
65,250 |
4,65 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,980 |
11.06. / 23:15 |
+0,480 |
+0,65% |
74,070 |
74,170 |
73,500 |
4,29 Mio. |
|
|
AstraZeneca PLC |
886715 |
79,230 |
11.06. / 23:24 |
-0,980 |
-1,22% |
79,270 |
79,500 |
80,210 |
4,22 Mio. |
|
|
Texas Instruments |
852654 |
197,440 |
11.06. / 23:13 |
-0,180 |
-0,09% |
197,440 |
197,890 |
197,620 |
4,19 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Mondelez International |
A1J4U0 |
67,580 |
11.06. / 23:17 |
+0,280 |
+0,42% |
67,110 |
67,940 |
67,300 |
3,81 Mio. |
|
|
Autodesk |
869964 |
211,500 |
11.06. / 23:15 |
-6,700 |
-3,07% |
212,000 |
212,950 |
218,200 |
3,71 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
218,310 |
11.06. / 23:17 |
+3,680 |
+1,71% |
216,000 |
219,800 |
214,630 |
3,70 Mio. |
|
|
Microchip Technology |
886105 |
93,530 |
11.06. / 23:13 |
-0,770 |
-0,82% |
93,540 |
94,040 |
94,300 |
3,54 Mio. |
|
|
Broadcom |
A2JG9Z |
1.461,030 |
11.06. / 23:30 |
+20,560 |
+1,43% |
1.472,500 |
1.473,000 |
1.440,470 |
3,48 Mio. |
|
|
Fastenal Company |
887891 |
63,270 |
11.06. / 22:59 |
-0,110 |
-0,17% |
62,010 |
64,700 |
63,380 |
3,38 Mio. |
|
|
Airbnb |
A2QG35 |
147,750 |
11.06. / 23:29 |
-0,320 |
-0,22% |
147,510 |
148,240 |
148,070 |
3,29 Mio. |
|
|
Xcel Energy |
855009 |
55,040 |
11.06. / 23:28 |
-0,200 |
-0,36% |
54,700 |
55,420 |
55,240 |
3,27 Mio. |
|
|
Analog Devices |
862485 |
236,300 |
11.06. / 23:23 |
+0,930 |
+0,40% |
236,300 |
236,890 |
235,370 |
3,10 Mio. |
|
|
Illumina |
927079 |
112,590 |
11.06. / 22:31 |
+2,770 |
+2,52% |
111,000 |
113,000 |
109,820 |
2,76 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Palo Alto Networks |
A1JZ0Q |
312,950 |
11.06. / 23:26 |
+3,900 |
+1,26% |
313,010 |
313,370 |
309,050 |
2,76 Mio. |
|
|
Adobe |
871981 |
462,690 |
11.06. / 23:30 |
+2,750 |
+0,60% |
463,010 |
464,400 |
459,940 |
2,72 Mio. |
|
|
American Electric Power Compan |
850222 |
88,410 |
11.06. / 23:28 |
-0,140 |
-0,16% |
88,100 |
88,860 |
88,550 |
2,67 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
74,740 |
11.06. / 23:15 |
-1,040 |
-1,37% |
74,600 |
74,990 |
75,780 |
2,66 Mio. |
|
|
Copart |
893807 |
53,270 |
11.06. / 23:17 |
-0,320 |
-0,60% |
52,990 |
53,560 |
53,590 |
2,65 Mio. |
|
|
PACCAR |
861114 |
106,000 |
11.06. / 23:27 |
-1,430 |
-1,33% |
105,500 |
106,580 |
107,430 |
2,63 Mio. |
|
|
MongoDB |
A2DYB1 |
223,800 |
11.06. / 23:27 |
-0,820 |
-0,37% |
223,900 |
224,500 |
224,620 |
2,44 Mio. |
|
|
Paychex |
868284 |
123,930 |
11.06. / 23:28 |
+1,990 |
+1,63% |
123,550 |
124,320 |
121,940 |
2,44 Mio. |
|
|
Zscaler |
A2JF28 |
187,650 |
11.06. / 23:31 |
+3,740 |
+2,03% |
187,800 |
187,990 |
183,910 |
2,38 Mio. |
|
|
DoorDash |
A2QHEA |
113,000 |
11.06. / 22:49 |
+0,750 |
+0,67% |
113,000 |
114,500 |
112,250 |
2,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
209,480 |
11.06. / 23:17 |
-1,260 |
-0,60% |
209,000 |
211,000 |
210,740 |
2,30 Mio. |
|
|
DexCom |
A0D9T1 |
116,900 |
11.06. / 23:17 |
+0,330 |
+0,28% |
116,000 |
117,900 |
116,570 |
2,22 Mio. |
|
|
Electronic Arts |
878372 |
136,690 |
11.06. / 23:27 |
+0,480 |
+0,35% |
136,430 |
137,310 |
136,210 |
2,22 Mio. |
|
|
Netflix |
552484 |
648,550 |
11.06. / 23:31 |
+4,050 |
+0,63% |
648,450 |
649,550 |
644,500 |
2,17 Mio. |
|
|
Ross Stores |
870053 |
144,580 |
11.06. / 22:25 |
-0,180 |
-0,12% |
142,650 |
145,470 |
144,760 |
2,13 Mio. |
|
|
Dollar Tree |
A0NFQC |
109,640 |
11.06. / 23:05 |
-0,550 |
-0,50% |
109,500 |
111,140 |
110,190 |
2,12 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
66,970 |
11.06. / 23:14 |
-0,280 |
-0,42% |
66,070 |
67,670 |
67,250 |
2,07 Mio. |
|
|
CoStar Group |
922134 |
76,710 |
11.06. / 23:13 |
+0,280 |
+0,37% |
75,790 |
77,570 |
76,430 |
2,06 Mio. |
|
|
Moderna |
A2N9D9 |
148,390 |
11.06. / 23:27 |
-0,200 |
-0,13% |
148,080 |
148,170 |
148,590 |
1,92 Mio. |
|
|
Workday |
A1J39P |
214,130 |
11.06. / 23:28 |
+1,400 |
+0,66% |
214,130 |
215,000 |
212,730 |
1,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Take-Two Interactive Software |
914508 |
158,510 |
11.06. / 23:12 |
-2,030 |
-1,26% |
157,000 |
157,320 |
160,540 |
1,83 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,910 |
11.06. / 23:28 |
+2,790 |
+1,63% |
172,000 |
176,170 |
171,120 |
1,81 Mio. |
|
|
lululemon athletica |
A0MXBY |
318,040 |
11.06. / 23:31 |
-0,220 |
-0,07% |
317,620 |
318,000 |
318,260 |
1,76 Mio. |
|
|
Amgen |
867900 |
300,700 |
11.06. / 22:30 |
-4,020 |
-1,32% |
299,110 |
300,990 |
304,720 |
1,74 Mio. |
|
|
Costco Wholesale Corp |
888351 |
849,310 |
11.06. / 23:31 |
+0,970 |
+0,11% |
848,550 |
849,800 |
848,340 |
1,69 Mio. |
|
|
Cadence Design Systems |
873567 |
300,830 |
11.06. / 22:56 |
+4,650 |
+1,57% |
299,020 |
303,590 |
296,180 |
1,60 Mio. |
|
|
Intuit |
886053 |
566,700 |
11.06. / 23:25 |
-0,540 |
-0,10% |
562,000 |
569,000 |
567,240 |
1,57 Mio. |
|
|
Automatic Data Processing |
850347 |
246,580 |
11.06. / 23:28 |
-0,290 |
-0,12% |
245,940 |
247,420 |
246,870 |
1,48 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,590 |
11.06. / 23:27 |
-0,720 |
-0,97% |
73,390 |
74,080 |
74,310 |
1,41 Mio. |
|
|
Marriott International |
913070 |
232,640 |
11.06. / 23:28 |
-0,120 |
-0,05% |
231,680 |
233,790 |
232,760 |
1,29 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
48,420 |
11.06. / 23:28 |
+0,750 |
+1,57% |
47,870 |
48,500 |
47,670 |
1,24 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
277,930 |
11.06. / 23:29 |
+1,080 |
+0,39% |
277,930 |
280,680 |
276,850 |
1,12 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
163,160 |
11.06. / 23:17 |
+0,990 |
+0,61% |
163,160 |
164,000 |
162,170 |
1,08 Mio. |
|
|
Biogen |
789617 |
225,740 |
11.06. / 22:57 |
-0,240 |
-0,11% |
220,500 |
228,250 |
225,980 |
937.365,00 |
|
|
Intuitive Surgical |
888024 |
418,780 |
11.06. / 23:09 |
+0,400 |
+0,10% |
412,000 |
422,000 |
418,380 |
907.841,00 |
|
|
Vertex Pharmaceuticals |
882807 |
481,530 |
11.06. / 22:35 |
-1,750 |
-0,36% |
481,520 |
485,000 |
483,280 |
882.034,00 |
|
|
Charter Communications |
A2AJX9 |
276,830 |
11.06. / 23:27 |
+0,760 |
+0,28% |
270,000 |
277,910 |
276,070 |
792.731,00 |
|
|
ASML Holding NV |
A1J85V |
1.036,010 |
11.06. / 23:00 |
-5,700 |
-0,55% |
1.027,000 |
1.037,790 |
1.041,710 |
789.480,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,670 |
11.06. / 23:10 |
-0,300 |
-0,15% |
193,800 |
195,910 |
193,970 |
716.270,00 |
|
|
Lam Research Corp |
869686 |
999,750 |
11.06. / 23:28 |
-3,320 |
-0,33% |
999,000 |
1.009,090 |
1.003,070 |
712.230,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
580,275 |
11.06. / 23:12 |
+4,095 |
+0,71% |
579,910 |
580,640 |
576,180 |
667.872,00 |
|
|
CDW Corp |
A1W0KL |
224,360 |
11.06. / 23:17 |
+0,460 |
+0,21% |
212,750 |
353,570 |
223,900 |
637.544,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.000,030 |
11.06. / 22:57 |
+24,890 |
+2,55% |
999,980 |
1.050,000 |
975,140 |
635.534,00 |
|
|
KLA Corp |
865884 |
798,160 |
11.06. / 23:26 |
+3,780 |
+0,48% |
797,000 |
798,490 |
794,380 |
590.003,00 |
|
|
ANSYS |
901492 |
323,130 |
11.06. / 23:12 |
-0,180 |
-0,06% |
323,130 |
328,280 |
323,310 |
581.474,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.010,540 |
11.06. / 22:22 |
+8,810 |
+0,88% |
1.009,330 |
1.128,000 |
1.001,730 |
448.231,00 |
|
|
Verisk Analytics |
A0YA2M |
264,670 |
11.06. / 23:27 |
+1,190 |
+0,45% |
264,000 |
265,550 |
263,480 |
397.295,00 |
|
|
IDEXX Laboratories |
888210 |
506,200 |
11.06. / 22:37 |
-2,060 |
-0,41% |
480,000 |
506,000 |
508,260 |
348.757,00 |
|
|
Roper Technologies |
883563 |
555,720 |
11.06. / 23:17 |
-0,780 |
-0,14% |
541,420 |
555,860 |
556,500 |
316.341,00 |
|
|
Cintas Corp |
880205 |
686,950 |
11.06. / 23:28 |
+2,780 |
+0,41% |
685,730 |
688,710 |
684,170 |
228.454,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Booking Holdings |
A2JEXP |
3.788,700 |
11.06. / 23:28 |
-0,020 |
-0,00% |
3.750,000 |
3.894,000 |
3.788,720 |
219.282,00 |
|
|
MercadoLibre |
A0MYNP |
1.580,000 |
11.06. / 22:53 |
-21,880 |
-1,37% |
1.575,000 |
1.581,400 |
1.601,880 |
192.072,00 |
|