| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
22.866,97 |
03.07. |
+225,08 |
+0,99% |
- |
- |
22.866,97 |
0,00 |
 |
 |
Adobe |
871981 |
379,310 |
03.07. / 22:57 |
+0,840 |
+0,22% |
378,610 |
379,000 |
379,310 |
2,86 Mio. |
 |
 |
Advanced Micro Devices |
863186 |
137,910 |
03.07. / 22:59 |
-0,610 |
-0,44% |
137,880 |
137,930 |
137,910 |
28,65 Mio. |
 |
 |
Airbnb |
A2QG35 |
136,490 |
03.07. / 22:16 |
+1,100 |
+0,81% |
136,350 |
136,490 |
136,490 |
2,63 Mio. |
 |
 |
Alphabet |
A14Y6F |
179,530 |
03.07. / 22:59 |
+0,890 |
+0,50% |
179,100 |
179,500 |
179,530 |
21,69 Mio. |
 |
 |
Alphabet |
A14Y6H |
180,550 |
03.07. / 22:59 |
+0,790 |
+0,44% |
180,250 |
180,550 |
180,550 |
13,29 Mio. |
 |
 |
Amazon.com |
906866 |
223,410 |
03.07. / 22:59 |
+3,490 |
+1,59% |
223,050 |
223,080 |
223,410 |
29,63 Mio. |
 |
 |
American Electric Power Compan |
850222 |
103,860 |
03.07. / 22:49 |
+0,600 |
+0,58% |
103,860 |
104,490 |
103,860 |
1,62 Mio. |
 |
 |
Amgen |
867900 |
298,240 |
03.07. / 22:00 |
+1,390 |
+0,47% |
295,480 |
299,940 |
298,240 |
1,52 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Analog Devices |
862485 |
245,680 |
03.07. / 22:03 |
+0,530 |
+0,22% |
239,800 |
250,000 |
245,680 |
1,84 Mio. |
 |
 |
ANSYS |
901492 |
367,480 |
03.07. / 21:54 |
+14,270 |
+4,04% |
356,000 |
379,000 |
367,480 |
874.214,00 |
 |
 |
Apple |
865985 |
213,550 |
03.07. / 22:59 |
+1,110 |
+0,52% |
213,530 |
213,600 |
213,550 |
34,96 Mio. |
 |
 |
Applied Materials |
865177 |
191,050 |
03.07. / 22:36 |
+1,040 |
+0,55% |
190,750 |
190,980 |
191,050 |
3,57 Mio. |
 |
 |
Applovin Corp |
A2QR0K |
341,640 |
03.07. / 22:52 |
+5,640 |
+1,68% |
340,000 |
341,500 |
341,640 |
3,53 Mio. |
 |
 |
Arm Holdings plc |
A3EUCD |
155,090 |
03.07. / 22:59 |
+0,460 |
+0,30% |
154,740 |
154,780 |
155,090 |
2,50 Mio. |
 |
 |
ASML Holding NV |
A1J85V |
794,500 |
03.07. / 22:56 |
-5,090 |
-0,64% |
790,880 |
794,890 |
794,500 |
910.715,00 |
 |
 |
AstraZeneca PLC |
886715 |
69,450 |
03.07. / 22:33 |
-1,680 |
-2,36% |
69,550 |
69,730 |
69,450 |
6,77 Mio. |
 |
 |
Atlassian Corp |
A3DUN5 |
213,530 |
03.07. / 22:37 |
+6,750 |
+3,26% |
213,010 |
213,750 |
213,530 |
1,57 Mio. |
 |
 |
Autodesk |
869964 |
316,660 |
03.07. / 20:35 |
+6,320 |
+2,04% |
314,120 |
316,500 |
316,660 |
836.362,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Automatic Data Processing |
850347 |
309,200 |
03.07. / 21:16 |
+4,150 |
+1,36% |
308,200 |
309,710 |
309,200 |
1,39 Mio. |
 |
 |
Axon Enterprise |
A2DPZU |
795,480 |
03.07. / 22:06 |
+20,930 |
+2,70% |
793,250 |
795,000 |
795,480 |
268.670,00 |
 |
 |
Baker Hughes Company |
A2DUAY |
39,640 |
03.07. / 21:04 |
-0,190 |
-0,48% |
39,600 |
39,630 |
39,640 |
3,61 Mio. |
 |
 |
Biogen |
789617 |
132,870 |
03.07. / 21:17 |
-0,320 |
-0,24% |
132,050 |
134,750 |
132,870 |
633.328,00 |
 |
 |
Booking Holdings |
A2JEXP |
5.716,800 |
03.07. / 22:00 |
+15,040 |
+0,26% |
5.600,000 |
5.726,000 |
5.716,800 |
131.159,00 |
 |
 |
Broadcom Inc. |
A2JG9Z |
275,180 |
03.07. / 22:59 |
+5,280 |
+1,96% |
275,200 |
275,650 |
275,180 |
10,59 Mio. |
 |
 |
Cadence Design Systems |
873567 |
326,810 |
03.07. / 22:57 |
+15,860 |
+5,10% |
328,000 |
329,900 |
326,810 |
2,27 Mio. |
 |
 |
CDW Corp |
A1W0KL |
182,130 |
03.07. / 20:47 |
-0,710 |
-0,39% |
181,340 |
182,660 |
182,130 |
494.454,00 |
 |
 |
Charter Communications |
A2AJX9 |
416,970 |
03.07. / 22:05 |
+4,710 |
+1,14% |
360,000 |
416,750 |
416,970 |
516.681,00 |
 |
 |
Cintas Corp |
880205 |
219,360 |
03.07. / 21:58 |
+3,700 |
+1,72% |
216,990 |
220,000 |
219,360 |
942.340,00 |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Cisco Systems |
878841 |
69,370 |
03.07. / 22:59 |
+0,780 |
+1,14% |
69,750 |
69,870 |
69,370 |
17,97 Mio. |
 |
 |
Coca-Cola Europacific Partners |
A2AJ8Q |
96,520 |
03.07. / 20:43 |
+2,959 |
+3,16% |
96,520 |
96,880 |
96,520 |
2,59 Mio. |
 |
 |
Cognizant Technology Solutions |
915272 |
80,980 |
03.07. / 22:59 |
+0,730 |
+0,91% |
75,000 |
81,900 |
80,980 |
1,78 Mio. |
 |
 |
Comcast Corp |
157484 |
35,990 |
03.07. / 22:55 |
+0,160 |
+0,45% |
35,900 |
35,990 |
35,990 |
10,16 Mio. |
 |
 |
Constellation Energy Corp |
A3DCXB |
311,880 |
03.07. / 22:56 |
+5,250 |
+1,71% |
309,030 |
313,000 |
311,880 |
1,47 Mio. |
 |
 |
Copart |
893807 |
49,320 |
03.07. / 22:58 |
+0,213 |
+0,43% |
49,250 |
49,350 |
49,320 |
3,33 Mio. |
 |
 |
CoStar Group |
922134 |
82,120 |
03.07. / 20:47 |
+0,700 |
+0,86% |
81,630 |
82,490 |
82,120 |
1,05 Mio. |
 |
 |
Costco Wholesale Corp |
888351 |
987,020 |
03.07. / 22:51 |
+4,660 |
+0,47% |
984,000 |
986,990 |
987,020 |
1,10 Mio. |
 |
 |
CrowdStrike Holdings |
A2PK2R |
514,100 |
03.07. / 22:54 |
+18,000 |
+3,63% |
514,100 |
514,500 |
514,100 |
2,65 Mio. |
 |
 |
CSX Corp |
865857 |
33,600 |
03.07. / 22:31 |
-0,010 |
-0,03% |
33,250 |
33,650 |
33,600 |
5,64 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Datadog |
A2PSFR |
155,150 |
03.07. / 22:59 |
+20,140 |
+14,92% |
156,520 |
156,900 |
155,150 |
30,00 Mio. |
 |
 |
DexCom |
A0D9T1 |
82,930 |
03.07. / 22:59 |
-0,650 |
-0,78% |
82,540 |
83,180 |
82,930 |
1,84 Mio. |
 |
 |
Diamondback Energy |
A1J6Y4 |
140,900 |
03.07. / 22:34 |
-1,070 |
-0,75% |
139,500 |
140,900 |
140,900 |
1,20 Mio. |
 |
 |
DoorDash |
A2QHEA |
238,790 |
03.07. / 22:55 |
-0,010 |
-0,00% |
238,510 |
239,000 |
238,790 |
1,70 Mio. |
|
 |
Electronic Arts |
878372 |
155,370 |
03.07. / 22:50 |
-1,660 |
-1,06% |
154,990 |
155,590 |
155,370 |
1,32 Mio. |
 |
 |
Exelon Corp |
852011 |
43,130 |
03.07. / 21:04 |
+0,210 |
+0,49% |
43,000 |
43,500 |
43,130 |
3,60 Mio. |
 |
 |
Fastenal Co |
887891 |
43,130 |
03.07. / 22:17 |
+0,450 |
+1,05% |
42,470 |
43,500 |
43,130 |
2,96 Mio. |
 |
 |
Fortinet |
A0YEFE |
105,660 |
03.07. / 22:52 |
+3,450 |
+3,38% |
105,430 |
105,700 |
105,660 |
2,86 Mio. |
 |
 |
GE HealthCare Technologies |
A3D3G6 |
76,070 |
03.07. / 22:25 |
-0,050 |
-0,07% |
75,980 |
76,370 |
76,070 |
1,80 Mio. |
|
 |
Gilead Sciences |
885823 |
111,750 |
03.07. / 22:28 |
+0,240 |
+0,22% |
110,500 |
112,300 |
111,750 |
4,04 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
GlobalFoundries |
A3C6AF |
39,800 |
03.07. / 22:59 |
+0,250 |
+0,63% |
39,050 |
40,500 |
39,800 |
1,43 Mio. |
 |
 |
Honeywell International |
870153 |
240,400 |
03.07. / 22:54 |
+1,140 |
+0,48% |
239,080 |
240,800 |
240,400 |
1,90 Mio. |
 |
 |
IDEXX Laboratories |
888210 |
547,010 |
03.07. / 22:22 |
+4,300 |
+0,79% |
545,230 |
547,390 |
547,010 |
339.027,00 |
 |
 |
Intel Corp |
855681 |
22,490 |
03.07. / 22:59 |
+0,610 |
+2,79% |
22,410 |
22,430 |
22,490 |
61,18 Mio. |
 |
 |
Intuit |
886053 |
780,640 |
03.07. / 22:46 |
+6,940 |
+0,90% |
773,000 |
781,000 |
780,640 |
822.973,00 |
 |
 |
Intuitive Surgical |
888024 |
544,470 |
03.07. / 22:33 |
+3,870 |
+0,72% |
542,200 |
543,960 |
544,470 |
704.815,00 |
 |
 |
Keurig Dr Pepper |
A2JQPZ |
33,790 |
03.07. / 22:58 |
-0,050 |
-0,15% |
33,510 |
33,870 |
33,790 |
5,38 Mio. |
 |
 |
KLA Corp |
865884 |
924,580 |
03.07. / 22:54 |
+3,480 |
+0,38% |
913,500 |
923,500 |
924,580 |
489.375,00 |
 |
 |
Kraft Heinz Company (The) |
A14TU4 |
26,660 |
03.07. / 22:59 |
-0,400 |
-1,48% |
26,610 |
26,660 |
26,660 |
9,18 Mio. |
 |
 |
Lam Research Corp |
A40L1V |
98,810 |
03.07. / 22:47 |
-0,020 |
-0,02% |
98,400 |
98,850 |
98,810 |
5,03 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Linde plc |
A3D7VW |
475,580 |
03.07. / 20:52 |
-1,552 |
-0,33% |
472,750 |
483,000 |
475,580 |
952.724,00 |
 |
 |
lululemon athletica |
A0MXBY |
247,680 |
03.07. / 22:57 |
+1,380 |
+0,56% |
247,700 |
247,800 |
247,680 |
1,65 Mio. |
 |
 |
Marriott International |
913070 |
280,030 |
03.07. / 21:59 |
+2,510 |
+0,90% |
279,410 |
280,500 |
280,030 |
623.225,00 |
 |
 |
Marvell Technology |
A3CNLD |
75,180 |
03.07. / 22:59 |
+0,930 |
+1,25% |
75,150 |
75,400 |
75,180 |
10,22 Mio. |
 |
 |
MercadoLibre |
A0MYNP |
2.514,050 |
03.07. / 22:46 |
+42,000 |
+1,70% |
2.500,000 |
2.514,050 |
2.514,050 |
194.179,00 |
 |
 |
Meta Platforms |
A1JWVX |
719,010 |
03.07. / 22:59 |
+5,440 |
+0,76% |
717,410 |
717,750 |
719,010 |
8,60 Mio. |
 |
 |
Microchip Technology |
886105 |
73,060 |
03.07. / 22:59 |
-0,100 |
-0,14% |
72,000 |
73,000 |
73,060 |
3,81 Mio. |
 |
 |
Micron Technology |
869020 |
122,290 |
03.07. / 22:59 |
+0,550 |
+0,45% |
121,600 |
121,830 |
122,290 |
13,25 Mio. |
 |
 |
Microsoft Corp |
870747 |
498,840 |
03.07. / 22:59 |
+7,757 |
+1,58% |
497,000 |
498,040 |
498,840 |
13,98 Mio. |
 |
 |
MicroStrategy |
722713 |
403,990 |
03.07. / 22:59 |
+1,710 |
+0,43% |
405,750 |
406,000 |
403,990 |
10,01 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Mondelez International |
A1J4U0 |
68,990 |
03.07. / 21:58 |
-0,570 |
-0,82% |
68,900 |
69,150 |
68,990 |
3,34 Mio. |
 |
 |
Monster Beverage Corp |
A14U5Z |
63,080 |
03.07. / 22:51 |
+0,040 |
+0,06% |
62,550 |
63,000 |
63,080 |
3,78 Mio. |
|
 |
Netflix |
552484 |
1.297,180 |
03.07. / 22:45 |
+12,320 |
+0,96% |
1.294,840 |
1.295,820 |
1.297,180 |
2,01 Mio. |
 |
 |
NVIDIA Corp |
918422 |
159,340 |
03.07. / 22:59 |
+2,038 |
+1,30% |
159,200 |
159,250 |
159,340 |
143,72 Mio. |
 |
 |
NXP Semiconductors NV |
A1C5WJ |
232,100 |
03.07. / 22:56 |
+0,950 |
+0,41% |
230,610 |
233,000 |
232,100 |
1,30 Mio. |
 |
 |
O'Reilly Automotive Inc |
A1H5JY |
91,330 |
03.07. / 22:56 |
+2,010 |
+2,25% |
91,000 |
91,300 |
91,330 |
3,19 Mio. |
 |
 |
Old Dominion Freight Line |
923655 |
171,030 |
03.07. / 19:03 |
+1,180 |
+0,69% |
160,600 |
171,030 |
171,030 |
1,37 Mio. |
 |
 |
ON Semiconductor Corp |
930124 |
56,600 |
03.07. / 22:47 |
+0,650 |
+1,16% |
56,500 |
56,790 |
56,600 |
5,57 Mio. |
 |
 |
PACCAR |
861114 |
97,660 |
03.07. / 22:00 |
-1,680 |
-1,69% |
97,050 |
97,500 |
97,660 |
1,91 Mio. |
 |
 |
Palantir Technologies |
A2QA4J |
134,360 |
03.07. / 22:59 |
+2,240 |
+1,70% |
134,300 |
134,370 |
134,360 |
41,81 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Palo Alto Networks Inc |
A1JZ0Q |
201,820 |
03.07. / 22:58 |
+4,850 |
+2,46% |
201,120 |
201,690 |
201,820 |
2,56 Mio. |
 |
 |
Paychex |
868284 |
147,130 |
03.07. / 20:47 |
+1,170 |
+0,80% |
146,430 |
147,610 |
147,130 |
1,54 Mio. |
 |
 |
PayPal Holdings |
A14R7U |
76,590 |
03.07. / 22:48 |
+0,280 |
+0,37% |
76,350 |
76,660 |
76,590 |
5,26 Mio. |
 |
 |
PDD Holdings |
A2JRK6 |
103,590 |
03.07. / 22:57 |
-0,362 |
-0,35% |
103,400 |
103,550 |
103,590 |
2,75 Mio. |
 |
 |
PepsiCo |
851995 |
135,380 |
03.07. / 22:56 |
-1,100 |
-0,81% |
135,500 |
136,220 |
135,380 |
4,94 Mio. |
 |
 |
QUALCOMM |
883121 |
162,210 |
03.07. / 22:58 |
-0,110 |
-0,07% |
161,910 |
162,200 |
162,210 |
4,28 Mio. |
|
 |
Regeneron Pharmaceuticals |
881535 |
547,360 |
03.07. / 22:58 |
-0,380 |
-0,07% |
545,450 |
554,940 |
547,360 |
456.413,00 |
|
 |
Roper Technologies |
883563 |
573,000 |
03.07. / 19:01 |
+6,920 |
+1,22% |
515,110 |
584,000 |
573,000 |
243.956,00 |
 |
 |
Ross Stores |
870053 |
131,550 |
03.07. / 22:52 |
+0,030 |
+0,02% |
130,840 |
131,990 |
131,550 |
2,34 Mio. |
|
 |
Shopify Inc |
A14TJP |
116,520 |
03.07. / 22:59 |
+1,750 |
+1,52% |
117,010 |
117,250 |
116,520 |
3,77 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Starbucks Corp |
884437 |
94,440 |
03.07. / 22:59 |
+0,260 |
+0,28% |
94,400 |
94,690 |
94,440 |
3,56 Mio. |
 |
 |
Synopsys |
883703 |
548,740 |
03.07. / 22:04 |
+25,630 |
+4,90% |
546,000 |
548,000 |
548,740 |
2,02 Mio. |
 |
 |
T-Mobile US |
A1T7LU |
240,750 |
03.07. / 22:51 |
+3,336 |
+1,41% |
240,060 |
240,560 |
240,750 |
2,00 Mio. |
 |
 |
Take-Two Interactive Software |
914508 |
240,110 |
03.07. / 22:41 |
+0,600 |
+0,25% |
239,830 |
240,690 |
240,110 |
1,01 Mio. |
 |
 |
Tesla |
A1CX3T |
315,350 |
03.07. / 22:59 |
-0,300 |
-0,10% |
312,680 |
312,750 |
315,350 |
58,04 Mio. |
|
 |
Texas Instruments |
852654 |
216,020 |
03.07. / 22:20 |
+0,430 |
+0,20% |
215,020 |
215,880 |
216,020 |
2,56 Mio. |
 |
 |
Trade Desk (The) |
A2ARCV |
74,410 |
03.07. / 22:57 |
+0,830 |
+1,13% |
74,230 |
74,350 |
74,410 |
3,18 Mio. |
 |
 |
Verisk Analytics |
A0YA2M |
304,060 |
03.07. / 22:10 |
+2,850 |
+0,95% |
285,130 |
486,320 |
304,060 |
963.566,00 |
 |
 |
Vertex Pharmaceuticals |
882807 |
459,620 |
03.07. / 22:58 |
+2,590 |
+0,57% |
452,000 |
459,270 |
459,620 |
763.957,00 |
 |
 |
Warner Bros Discovery |
A3DJQZ |
11,220 |
03.07. / 22:38 |
+0,100 |
+0,90% |
11,200 |
11,240 |
11,220 |
24,15 Mio. |
 |
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
Workday |
A1J39P |
241,760 |
03.07. / 21:30 |
+4,020 |
+1,69% |
240,250 |
243,800 |
241,760 |
1,30 Mio. |
 |
 |
Xcel Energy |
855009 |
68,190 |
03.07. / 19:14 |
+0,630 |
+0,93% |
67,110 |
68,120 |
68,190 |
2,24 Mio. |
 |
 |
Zscaler |
A2JF28 |
314,770 |
03.07. / 22:58 |
+5,440 |
+1,76% |
314,630 |
315,000 |
314,770 |
1,37 Mio. |
 |