| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.752,30 |
20.06. |
-156,56 |
-0,79% |
- |
- |
19.752,30 |
0,00 |
|
|
Adobe |
871981 |
522,950 |
20.06. / 23:20 |
+0,590 |
+0,11% |
523,600 |
525,600 |
522,950 |
4.169,00 |
|
|
Advanced Micro Devices |
863186 |
161,780 |
20.06. / 23:30 |
+7,150 |
+4,62% |
161,000 |
161,130 |
161,780 |
303.932,00 |
|
|
Airbnb |
A2QG35 |
147,880 |
20.06. / 23:31 |
+0,620 |
+0,42% |
147,700 |
148,100 |
147,880 |
1.386,00 |
|
|
Alphabet |
A14Y6F |
176,300 |
20.06. / 23:31 |
+1,240 |
+0,71% |
176,230 |
176,330 |
176,300 |
49.454,00 |
|
|
Alphabet |
A14Y6H |
177,710 |
20.06. / 23:29 |
+1,262 |
+0,72% |
177,710 |
177,810 |
177,710 |
26.678,00 |
|
|
Amazon.com |
906866 |
186,100 |
20.06. / 23:31 |
+3,290 |
+1,80% |
186,350 |
186,430 |
186,100 |
152.319,00 |
|
|
American Electric Power Compan |
850222 |
87,880 |
20.06. / 22:45 |
+0,330 |
+0,38% |
87,010 |
88,500 |
87,880 |
511,00 |
|
|
Amgen |
867900 |
309,890 |
20.06. / 23:31 |
+3,900 |
+1,27% |
309,000 |
311,990 |
309,890 |
1.716,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
229,510 |
20.06. / 23:22 |
-5,960 |
-2,53% |
228,850 |
230,960 |
229,510 |
2.491,00 |
|
|
ANSYS |
901492 |
325,420 |
20.06. / 22:02 |
+0,290 |
+0,09% |
318,000 |
332,870 |
325,680 |
202,00 |
|
|
Apple |
865985 |
209,680 |
20.06. / 23:31 |
-4,730 |
-2,21% |
210,400 |
210,520 |
209,680 |
281.124,00 |
|
|
Applied Materials |
865177 |
239,990 |
20.06. / 23:29 |
-7,890 |
-3,18% |
238,700 |
240,000 |
239,990 |
10.839,00 |
|
|
ASML Holding NV |
A1J85V |
1.050,740 |
20.06. / 23:29 |
-10,640 |
-1,00% |
1.037,500 |
1.038,040 |
1.050,740 |
10.581,00 |
|
|
AstraZeneca PLC |
886715 |
78,560 |
20.06. / 23:13 |
+0,140 |
+0,18% |
78,310 |
78,360 |
78,560 |
12.406,00 |
|
|
Atlassian Corp |
A3DUN5 |
157,520 |
20.06. / 23:30 |
+4,340 |
+2,83% |
157,520 |
161,000 |
157,520 |
355,00 |
|
|
Autodesk |
869964 |
243,510 |
20.06. / 22:21 |
-0,620 |
-0,25% |
242,820 |
244,990 |
243,510 |
511,00 |
|
|
Automatic Data Processing |
850347 |
246,060 |
20.06. / 22:45 |
+1,610 |
+0,66% |
241,000 |
249,870 |
246,060 |
602,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,970 |
20.06. / 23:31 |
+0,850 |
+2,64% |
32,880 |
33,090 |
32,970 |
1.260,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
225,580 |
20.06. / 22:45 |
+1,930 |
+0,86% |
224,730 |
226,380 |
225,580 |
299,00 |
|
|
Booking Holdings |
A2JEXP |
3.972,080 |
20.06. / 23:29 |
+3,180 |
+0,08% |
3.812,000 |
4.200,000 |
3.972,080 |
71,00 |
|
|
Broadcom |
A2JG9Z |
1.734,730 |
20.06. / 23:27 |
-67,790 |
-3,76% |
1.723,650 |
1.725,000 |
1.734,560 |
22.554,00 |
|
|
Cadence Design Systems |
873567 |
318,530 |
20.06. / 22:51 |
-7,970 |
-2,44% |
317,650 |
321,950 |
318,530 |
1.182,00 |
|
|
CDW Corp |
A1W0KL |
231,930 |
20.06. / 23:05 |
+1,380 |
+0,60% |
231,930 |
368,760 |
231,930 |
43,00 |
|
|
Charter Communications |
A2AJX9 |
284,090 |
20.06. / 23:16 |
+6,470 |
+2,33% |
272,010 |
289,950 |
284,000 |
74,00 |
|
|
Cintas Corp |
880205 |
706,510 |
20.06. / 23:01 |
-4,500 |
-0,63% |
656,950 |
739,000 |
706,510 |
371.635,00 |
|
|
Cisco Systems |
878841 |
46,720 |
20.06. / 23:29 |
+0,770 |
+1,67% |
46,690 |
46,790 |
46,720 |
24.252,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,370 |
20.06. / 22:45 |
+0,210 |
+0,29% |
73,060 |
73,300 |
73,370 |
679,00 |
|
|
Cognizant Technology Solutions |
915272 |
68,140 |
20.06. / 22:45 |
+2,355 |
+3,58% |
68,140 |
68,860 |
68,140 |
888,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Comcast Corp |
157484 |
37,850 |
20.06. / 23:29 |
+0,980 |
+2,66% |
37,850 |
38,160 |
37,850 |
12.337,00 |
|
|
Constellation Energy Corp |
A3DCXB |
222,310 |
20.06. / 23:28 |
+1,970 |
+0,89% |
219,530 |
226,750 |
222,310 |
1.277,00 |
|
|
Copart |
893807 |
54,020 |
20.06. / 23:05 |
-0,840 |
-1,53% |
53,170 |
54,880 |
54,010 |
752,00 |
|
|
CoStar Group |
922134 |
73,070 |
20.06. / 22:45 |
+0,340 |
+0,47% |
71,960 |
73,990 |
73,070 |
3,66 Mio. |
|
|
Costco Wholesale Corp |
888351 |
862,440 |
20.06. / 23:25 |
-8,310 |
-0,95% |
862,440 |
864,000 |
862,440 |
1.563,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
382,140 |
20.06. / 23:28 |
-7,370 |
-1,89% |
380,100 |
381,800 |
382,140 |
4.950,00 |
|
|
CSX Corp |
865857 |
33,310 |
20.06. / 22:45 |
+0,300 |
+0,91% |
33,310 |
33,460 |
33,310 |
3.103,00 |
|
|
Datadog |
A2PSFR |
116,080 |
20.06. / 23:04 |
-0,431 |
-0,37% |
115,080 |
116,000 |
116,080 |
1.205,00 |
|
|
DexCom |
A0D9T1 |
116,070 |
20.06. / 23:27 |
-0,540 |
-0,46% |
116,080 |
117,500 |
116,070 |
888,00 |
|
|
Diamondback Energy |
A1J6Y4 |
192,730 |
20.06. / 23:02 |
+3,980 |
+2,11% |
189,510 |
193,960 |
192,730 |
272,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Dollar Tree |
A0NFQC |
107,580 |
20.06. / 23:30 |
+0,340 |
+0,32% |
105,120 |
108,110 |
107,580 |
81,00 |
|
|
DoorDash |
A2QHEA |
110,210 |
20.06. / 23:05 |
-2,680 |
-2,37% |
109,000 |
110,330 |
110,210 |
917,00 |
|
|
Electronic Arts |
878372 |
137,850 |
20.06. / 22:45 |
-0,250 |
-0,18% |
137,000 |
138,600 |
137,850 |
404,00 |
|
|
Exelon Corp |
852011 |
34,940 |
20.06. / 22:45 |
+0,050 |
+0,14% |
34,940 |
35,190 |
34,940 |
522,00 |
|
|
Fastenal Company |
887891 |
65,120 |
20.06. / 22:45 |
+0,170 |
+0,26% |
61,790 |
66,000 |
65,120 |
234,00 |
|
|
Fortinet |
A0YEFE |
57,940 |
20.06. / 23:29 |
-1,210 |
-2,05% |
58,010 |
58,370 |
57,940 |
1.965,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
79,440 |
20.06. / 23:19 |
+1,170 |
+1,49% |
78,440 |
80,000 |
79,440 |
1.065,00 |
|
|
Gilead Sciences |
885823 |
68,490 |
20.06. / 23:11 |
+5,360 |
+8,49% |
70,640 |
70,890 |
68,490 |
293.277,00 |
|
|
GlobalFoundries |
A3C6AF |
51,010 |
20.06. / 22:45 |
+0,150 |
+0,30% |
49,000 |
51,500 |
51,010 |
334,00 |
|
|
Honeywell International |
870153 |
214,140 |
20.06. / 22:45 |
+1,330 |
+0,62% |
212,410 |
215,050 |
214,140 |
1.295,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
IDEXX Laboratories |
888210 |
495,960 |
20.06. / 23:30 |
-7,640 |
-1,52% |
480,000 |
502,160 |
495,960 |
166,00 |
|
|
Illumina |
927079 |
108,250 |
20.06. / 23:10 |
+0,150 |
+0,14% |
107,800 |
108,850 |
108,250 |
225,00 |
|
|
Intel Corp |
855681 |
30,620 |
20.06. / 23:29 |
-0,010 |
-0,03% |
30,650 |
30,670 |
30,620 |
74.867,00 |
|
|
Intuit |
886053 |
616,080 |
20.06. / 23:28 |
+6,610 |
+1,08% |
616,210 |
618,690 |
616,080 |
1.069,00 |
|
|
Intuitive Surgical |
888024 |
432,550 |
20.06. / 23:06 |
-2,450 |
-0,56% |
426,000 |
433,980 |
432,550 |
988,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,210 |
20.06. / 23:08 |
-0,280 |
-0,81% |
34,070 |
34,300 |
34,210 |
2.154,00 |
|
|
KLA Corp |
865884 |
829,590 |
20.06. / 23:27 |
-33,820 |
-3,92% |
827,160 |
860,000 |
829,590 |
1.466,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,640 |
20.06. / 23:18 |
-0,020 |
-0,06% |
32,680 |
32,720 |
32,640 |
5.643,00 |
|
|
Lam Research Corp |
869686 |
1.061,310 |
20.06. / 23:14 |
-28,270 |
-2,59% |
1.057,970 |
1.080,000 |
1.061,310 |
1.075,00 |
|
|
lululemon athletica |
A0MXBY |
310,770 |
20.06. / 23:30 |
-2,460 |
-0,79% |
310,000 |
312,500 |
310,770 |
714,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
243,980 |
20.06. / 23:30 |
+0,930 |
+0,38% |
243,980 |
246,000 |
243,980 |
148,00 |
|
|
Marvell Technology |
A3CNLD |
73,240 |
20.06. / 23:21 |
+0,100 |
+0,14% |
72,670 |
73,020 |
73,240 |
10.231,00 |
|
|
MercadoLibre |
A0MYNP |
1.585,030 |
20.06. / 23:30 |
+10,640 |
+0,68% |
1.556,000 |
1.585,000 |
1.585,030 |
153,00 |
|
|
Meta Platforms |
A1JWVX |
501,700 |
20.06. / 23:27 |
+2,150 |
+0,43% |
500,390 |
500,740 |
501,700 |
24.828,00 |
|
|
Microchip Technology |
886105 |
89,005 |
20.06. / 23:18 |
-4,445 |
-4,76% |
89,020 |
90,660 |
89,020 |
1.352,00 |
|
|
Micron Technology |
869020 |
144,190 |
20.06. / 23:31 |
-9,300 |
-6,06% |
140,820 |
141,010 |
144,190 |
526.484,00 |
|
|
Microsoft Corp |
870747 |
445,700 |
20.06. / 23:31 |
-0,640 |
-0,14% |
445,260 |
445,650 |
445,700 |
56.429,00 |
|
|
Moderna |
A2N9D9 |
134,400 |
20.06. / 23:26 |
+1,100 |
+0,83% |
134,750 |
135,500 |
134,400 |
1.360,00 |
|
|
Mondelez International |
A1J4U0 |
66,060 |
20.06. / 22:45 |
-0,090 |
-0,14% |
66,190 |
66,450 |
66,060 |
2.381,00 |
|
|
MongoDB |
A2DYB1 |
220,450 |
20.06. / 23:30 |
+1,600 |
+0,73% |
220,000 |
222,000 |
220,450 |
502,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
48,680 |
20.06. / 22:57 |
+0,260 |
+0,54% |
48,520 |
49,020 |
48,680 |
2.147,00 |
|
|
Netflix |
552484 |
679,030 |
20.06. / 23:20 |
-6,640 |
-0,97% |
679,030 |
679,170 |
679,030 |
7.103,00 |
|
|
NVIDIA Corp |
918422 |
130,780 |
20.06. / 23:31 |
-4,830 |
-3,56% |
128,570 |
128,600 |
130,780 |
8,14 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
264,680 |
20.06. / 23:02 |
-6,660 |
-2,45% |
263,970 |
265,600 |
264,680 |
1.444,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.080,570 |
20.06. / 23:30 |
+24,130 |
+2,28% |
950,000 |
1.115,250 |
1.080,570 |
8,00 |
|
|
Old Dominion Freight Line |
923655 |
174,650 |
20.06. / 23:30 |
+1,370 |
+0,79% |
173,000 |
176,840 |
174,650 |
9,00 |
|
|
ON Semiconductor Corp |
930124 |
67,630 |
20.06. / 23:13 |
-3,100 |
-4,38% |
67,630 |
69,450 |
67,630 |
3.052,00 |
|
|
PACCAR |
861114 |
107,230 |
20.06. / 22:45 |
-0,470 |
-0,44% |
105,980 |
109,830 |
107,230 |
729,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
311,040 |
20.06. / 23:25 |
-6,040 |
-1,91% |
311,200 |
313,480 |
311,040 |
7.240,00 |
|
|
Paychex |
868284 |
125,080 |
20.06. / 22:45 |
-0,380 |
-0,30% |
120,890 |
126,930 |
125,080 |
48,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
59,800 |
20.06. / 23:31 |
+0,690 |
+1,17% |
59,710 |
59,800 |
59,800 |
22.261,00 |
|
|
PDD Holdings |
A2JRK6 |
144,140 |
20.06. / 23:30 |
-0,040 |
-0,03% |
142,200 |
143,000 |
144,140 |
35.239,00 |
|
|
PepsiCo |
851995 |
166,680 |
20.06. / 23:18 |
+0,210 |
+0,13% |
167,040 |
167,670 |
166,680 |
3.464,00 |
|
|
QUALCOMM |
883121 |
215,470 |
20.06. / 23:31 |
-11,620 |
-5,12% |
213,250 |
213,520 |
215,470 |
64.972,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.044,390 |
20.06. / 22:39 |
+5,420 |
+0,52% |
1.030,000 |
1.090,000 |
1.044,390 |
200,00 |
|
|
Roper Technologies |
883563 |
559,230 |
20.06. / 23:02 |
-0,870 |
-0,16% |
519,670 |
894,750 |
559,220 |
123,00 |
|
|
Ross Stores |
870053 |
147,370 |
20.06. / 23:31 |
-1,320 |
-0,89% |
144,010 |
150,500 |
147,370 |
883,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,900 |
20.06. / 23:30 |
+0,130 |
+4,69% |
2,900 |
2,920 |
2,900 |
22.607,00 |
|
|
Starbucks Corp |
884437 |
79,720 |
20.06. / 23:30 |
-0,470 |
-0,59% |
79,720 |
79,890 |
79,720 |
7.032,00 |
|
|
Synopsys |
883703 |
610,180 |
20.06. / 23:15 |
-10,160 |
-1,64% |
608,480 |
628,980 |
610,180 |
1.078,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
T-Mobile US |
A1T7LU |
176,440 |
20.06. / 23:08 |
-1,080 |
-0,61% |
176,440 |
177,930 |
176,440 |
2.267,00 |
|
|
Take-Two Interactive Software |
914508 |
154,960 |
20.06. / 22:19 |
-0,410 |
-0,26% |
154,000 |
156,310 |
154,980 |
267,00 |
|
|
Tesla |
A1CX3T |
181,570 |
20.06. / 23:31 |
-3,290 |
-1,78% |
180,880 |
181,000 |
181,570 |
221.007,00 |
|
|
Texas Instruments |
852654 |
192,760 |
20.06. / 22:55 |
-3,490 |
-1,78% |
193,190 |
194,350 |
192,760 |
3.472,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,280 |
20.06. / 23:18 |
-1,970 |
-1,98% |
96,500 |
97,200 |
97,280 |
1.429,00 |
|
|
Verisk Analytics |
A0YA2M |
268,090 |
20.06. / 22:45 |
-0,710 |
-0,26% |
240,000 |
294,460 |
268,090 |
266,00 |
|
|
Vertex Pharmaceuticals |
882807 |
471,380 |
20.06. / 23:04 |
+4,100 |
+0,88% |
455,020 |
477,000 |
471,380 |
928,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,870 |
20.06. / 23:29 |
-0,235 |
-1,46% |
15,870 |
15,930 |
15,870 |
2.489,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,040 |
20.06. / 23:28 |
+0,050 |
+0,72% |
7,070 |
7,090 |
7,040 |
5.979,00 |
|
|
Workday |
A1J39P |
214,590 |
20.06. / 22:45 |
+6,890 |
+3,32% |
214,020 |
218,450 |
214,590 |
1.593,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Xcel Energy |
855009 |
53,530 |
20.06. / 22:45 |
+0,410 |
+0,77% |
52,860 |
53,870 |
53,530 |
668,00 |
|
|
Zscaler |
A2JF28 |
178,580 |
20.06. / 23:05 |
-0,890 |
-0,50% |
177,900 |
179,500 |
178,580 |
1.141,00 |
|