| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.902,75 |
17.06. |
+242,95 |
+1,24% |
- |
- |
19.902,75 |
0,00 |
 |
|
Sirius XM Holdings |
A1W8XE |
2,650 |
17.06. / 23:30 |
+0,040 |
+1,53% |
2,660 |
2,670 |
2,650 |
11.636,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
7,160 |
17.06. / 23:29 |
-0,080 |
-1,10% |
7,170 |
7,240 |
7,160 |
1.853,00 |
 |
|
Walgreens Boots Alliance |
A12HJF |
15,150 |
17.06. / 23:27 |
-0,400 |
-2,57% |
15,110 |
15,160 |
15,150 |
1.526,00 |
|
|
Intel Corp |
855681 |
30,980 |
17.06. / 23:31 |
+0,530 |
+1,74% |
30,860 |
30,910 |
30,980 |
34.513,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,030 |
17.06. / 22:42 |
+0,940 |
+3,02% |
31,860 |
32,390 |
32,030 |
1,00 |
|
|
CSX Corp |
865857 |
32,610 |
17.06. / 22:02 |
+0,430 |
+1,34% |
31,890 |
33,290 |
32,610 |
14,40 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,920 |
17.06. / 23:30 |
+0,540 |
+1,67% |
32,770 |
32,820 |
32,920 |
1.271,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,690 |
17.06. / 23:27 |
+0,650 |
+1,91% |
34,330 |
34,950 |
34,690 |
65,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
35,170 |
17.06. / 23:25 |
-0,370 |
-1,04% |
34,420 |
35,860 |
35,170 |
123,00 |
|
|
Comcast Corp |
157484 |
37,310 |
17.06. / 23:29 |
-0,130 |
-0,35% |
37,260 |
37,500 |
37,310 |
3.670,00 |
|
|
Cisco Systems |
878841 |
45,690 |
17.06. / 23:29 |
+0,010 |
+0,02% |
45,550 |
45,600 |
45,690 |
569,00 |
|
|
Monster Beverage Corp |
A14U5Z |
49,130 |
17.06. / 23:29 |
+1,100 |
+2,29% |
49,000 |
50,090 |
49,130 |
1.064,00 |
|
|
GlobalFoundries |
A3C6AF |
50,760 |
17.06. / 23:11 |
+1,010 |
+2,03% |
48,570 |
51,390 |
50,760 |
112,00 |
|
|
Xcel Energy |
855009 |
53,240 |
17.06. / 22:49 |
-0,530 |
-0,99% |
50,010 |
53,860 |
53,240 |
6,00 |
|
|
Copart |
893807 |
54,350 |
17.06. / 23:31 |
+1,140 |
+2,14% |
54,090 |
54,540 |
54,350 |
300,00 |
|
|
PayPal Holdings |
A14R7U |
60,130 |
17.06. / 23:30 |
-0,505 |
-0,83% |
60,210 |
60,300 |
60,130 |
21.157,00 |
|
|
Fortinet |
A0YEFE |
60,900 |
17.06. / 23:04 |
+0,120 |
+0,20% |
60,210 |
61,450 |
60,900 |
158,00 |
|
|
Gilead Sciences |
885823 |
64,270 |
17.06. / 23:29 |
-0,790 |
-1,21% |
64,450 |
64,680 |
64,270 |
892,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,410 |
17.06. / 22:54 |
+1,360 |
+2,16% |
61,500 |
67,800 |
64,410 |
16,00 |
|
|
Cognizant Technology Solutions |
915272 |
65,520 |
17.06. / 22:28 |
+1,260 |
+1,96% |
62,960 |
65,930 |
65,520 |
45,00 |
|
|
Mondelez International |
A1J4U0 |
66,080 |
17.06. / 23:26 |
+0,230 |
+0,35% |
66,000 |
66,350 |
66,080 |
5,84 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
17.06. / 23:29 |
-1,240 |
-1,72% |
70,730 |
72,750 |
70,730 |
120,00 |
|
|
Marvell Technology |
A3CNLD |
71,820 |
17.06. / 23:20 |
-1,450 |
-1,98% |
72,090 |
72,290 |
71,820 |
3.286,00 |
|
|
CoStar Group |
922134 |
73,200 |
17.06. / 23:26 |
-0,730 |
-0,99% |
68,450 |
76,550 |
73,200 |
315,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,470 |
17.06. / 23:26 |
+0,420 |
+0,57% |
73,950 |
74,310 |
74,470 |
1,14 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,550 |
17.06. / 23:26 |
+1,060 |
+1,39% |
75,010 |
79,730 |
77,550 |
1,00 |
|
|
AstraZeneca PLC |
886715 |
79,310 |
17.06. / 22:23 |
-0,280 |
-0,35% |
78,600 |
78,630 |
79,310 |
11.470,00 |
|
|
Starbucks Corp |
884437 |
81,330 |
17.06. / 23:27 |
+1,680 |
+2,11% |
81,100 |
81,160 |
81,330 |
2.611,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
87,750 |
17.06. / 22:43 |
-0,250 |
-0,28% |
86,860 |
90,230 |
87,750 |
10,00 |
|
|
Microchip Technology |
886105 |
91,020 |
17.06. / 23:11 |
-0,330 |
-0,36% |
85,250 |
96,770 |
91,020 |
27,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,680 |
17.06. / 23:27 |
+2,020 |
+2,11% |
98,000 |
98,800 |
97,680 |
10.163,00 |
|
|
PACCAR |
861114 |
107,750 |
17.06. / 23:27 |
+1,030 |
+0,97% |
104,010 |
122,770 |
107,750 |
1,68 Mio. |
|
|
Dollar Tree |
A0NFQC |
108,650 |
17.06. / 23:30 |
+2,620 |
+2,47% |
102,500 |
110,000 |
108,650 |
2,49 Mio. |
|
|
Illumina |
927079 |
109,070 |
17.06. / 22:07 |
+0,410 |
+0,38% |
108,430 |
109,330 |
109,070 |
17,00 |
|
|
DoorDash |
A2QHEA |
112,690 |
17.06. / 23:26 |
+0,640 |
+0,57% |
110,000 |
115,000 |
112,690 |
2,00 |
|
|
DexCom |
A0D9T1 |
116,530 |
17.06. / 23:26 |
+0,580 |
+0,50% |
116,110 |
119,490 |
116,530 |
2,00 |
|
|
Datadog |
A2PSFR |
117,170 |
17.06. / 22:38 |
-0,670 |
-0,57% |
116,700 |
117,810 |
117,170 |
90,00 |
|
|
Paychex |
868284 |
124,710 |
17.06. / 22:50 |
+2,720 |
+2,23% |
120,890 |
135,000 |
124,710 |
17,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NVIDIA Corp |
918422 |
130,980 |
17.06. / 23:31 |
-0,874 |
-0,66% |
131,600 |
131,660 |
130,980 |
827.574,00 |
|
|
Electronic Arts |
878372 |
137,530 |
17.06. / 23:26 |
+1,550 |
+1,14% |
137,070 |
138,310 |
137,530 |
29,00 |
|
|
Moderna |
A2N9D9 |
137,900 |
17.06. / 23:23 |
-2,130 |
-1,52% |
137,400 |
137,600 |
137,900 |
916,00 |
|
|
Micron Technology |
869020 |
147,830 |
17.06. / 23:31 |
+6,470 |
+4,58% |
150,250 |
150,400 |
147,830 |
108.425,00 |
|
|
PDD Holdings |
A2JRK6 |
148,300 |
17.06. / 23:27 |
-0,680 |
-0,46% |
147,400 |
147,490 |
148,300 |
4.358,00 |
|
|
Airbnb |
A2QG35 |
149,500 |
17.06. / 23:26 |
+3,530 |
+2,42% |
149,220 |
150,090 |
149,500 |
880,00 |
|
|
Ross Stores |
870053 |
150,380 |
17.06. / 23:08 |
+4,450 |
+3,05% |
141,900 |
152,000 |
150,380 |
2,65 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
156,620 |
17.06. / 23:06 |
-3,470 |
-2,17% |
153,510 |
159,990 |
156,620 |
20,00 |
|
|
Take-Two Interactive Software |
914508 |
157,400 |
17.06. / 22:55 |
-1,560 |
-0,98% |
154,030 |
159,990 |
157,400 |
53,00 |
|
|
Advanced Micro Devices |
863186 |
158,400 |
17.06. / 23:31 |
-1,230 |
-0,77% |
158,020 |
158,290 |
158,400 |
42.389,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
166,140 |
17.06. / 23:30 |
+2,330 |
+1,42% |
166,200 |
166,500 |
166,140 |
327,00 |
|
|
Old Dominion Freight Line |
923655 |
173,920 |
17.06. / 23:26 |
+1,180 |
+0,68% |
156,000 |
182,290 |
173,920 |
1,66 Mio. |
|
|
Alphabet |
A14Y6F |
177,240 |
17.06. / 23:30 |
+0,450 |
+0,25% |
177,310 |
177,420 |
177,240 |
27.181,00 |
|
|
T-Mobile US |
A1T7LU |
177,380 |
17.06. / 22:54 |
+1,390 |
+0,79% |
176,900 |
178,920 |
177,380 |
42,00 |
|
|
Alphabet |
A14Y6H |
178,780 |
17.06. / 23:30 |
+0,410 |
+0,23% |
178,780 |
178,980 |
178,780 |
11.425,00 |
|
|
Amazon.com |
906866 |
184,060 |
17.06. / 23:31 |
+0,400 |
+0,22% |
183,890 |
183,930 |
184,060 |
37.277,00 |
|
|
Zscaler |
A2JF28 |
184,380 |
17.06. / 23:26 |
+0,160 |
+0,09% |
184,380 |
185,140 |
184,380 |
145,00 |
|
|
Tesla |
A1CX3T |
187,440 |
17.06. / 23:30 |
+9,430 |
+5,30% |
187,920 |
188,000 |
187,440 |
262.639,00 |
|
|
Diamondback Energy |
A1J6Y4 |
187,560 |
17.06. / 23:28 |
+1,590 |
+0,85% |
179,760 |
189,090 |
187,560 |
5,00 |
|
|
Texas Instruments |
852654 |
194,900 |
17.06. / 23:11 |
+1,000 |
+0,52% |
190,270 |
198,800 |
194,900 |
206,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Honeywell International |
870153 |
211,950 |
17.06. / 23:28 |
+3,420 |
+1,64% |
210,470 |
211,310 |
211,950 |
1.008,00 |
|
|
Constellation Energy Corp |
A3DCXB |
212,020 |
17.06. / 23:18 |
-2,880 |
-1,34% |
207,880 |
214,590 |
212,020 |
407,00 |
|
|
Workday |
A1J39P |
212,460 |
17.06. / 23:03 |
+2,980 |
+1,42% |
210,680 |
214,990 |
212,460 |
5,00 |
|
|
Apple |
865985 |
216,670 |
17.06. / 23:31 |
+4,180 |
+1,97% |
218,030 |
218,120 |
216,670 |
227.148,00 |
|
|
QUALCOMM |
883121 |
222,220 |
17.06. / 23:30 |
+6,890 |
+3,20% |
228,600 |
229,840 |
222,220 |
102.035,00 |
|
|
MongoDB |
A2DYB1 |
223,670 |
17.06. / 23:29 |
-3,330 |
-1,47% |
221,660 |
226,990 |
223,670 |
45,00 |
|
|
CDW Corp |
A1W0KL |
226,350 |
17.06. / 23:26 |
+3,160 |
+1,42% |
210,250 |
359,890 |
226,350 |
809.074,00 |
|
|
Biogen |
789617 |
226,460 |
17.06. / 23:23 |
-5,230 |
-2,26% |
225,500 |
227,700 |
226,460 |
993.734,00 |
|
|
Analog Devices |
862485 |
232,390 |
17.06. / 22:50 |
+1,200 |
+0,52% |
232,110 |
237,160 |
232,390 |
47,00 |
|
|
Autodesk |
869964 |
240,510 |
17.06. / 23:25 |
+14,640 |
+6,48% |
241,250 |
242,290 |
240,510 |
1.125,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Applied Materials |
865177 |
242,860 |
17.06. / 23:25 |
+5,830 |
+2,46% |
243,490 |
245,080 |
242,860 |
2.939,00 |
|
|
Marriott International |
913070 |
244,700 |
17.06. / 23:28 |
+5,250 |
+2,19% |
205,000 |
246,500 |
244,700 |
3,00 |
|
|
Automatic Data Processing |
850347 |
244,960 |
17.06. / 23:29 |
+2,340 |
+0,96% |
240,010 |
254,790 |
244,960 |
1,35 Mio. |
|
|
Verisk Analytics |
A0YA2M |
267,690 |
17.06. / 23:09 |
+3,320 |
+1,26% |
240,000 |
280,000 |
267,690 |
487.072,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,260 |
17.06. / 23:30 |
+2,410 |
+0,90% |
269,710 |
290,000 |
271,260 |
13,00 |
|
|
Charter Communications |
A2AJX9 |
285,950 |
17.06. / 23:28 |
+9,690 |
+3,51% |
272,000 |
289,990 |
285,950 |
1,33 Mio. |
|
|
Amgen |
867900 |
303,280 |
17.06. / 23:30 |
+4,660 |
+1,56% |
295,020 |
305,000 |
303,280 |
141,00 |
|
|
lululemon athletica |
A0MXBY |
312,910 |
17.06. / 23:28 |
+6,900 |
+2,25% |
310,000 |
312,880 |
312,910 |
120,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
319,590 |
17.06. / 23:21 |
+2,280 |
+0,72% |
318,170 |
321,350 |
319,590 |
335,00 |
|
|
Cadence Design Systems |
873567 |
322,080 |
17.06. / 23:26 |
+9,980 |
+3,20% |
322,040 |
324,940 |
322,080 |
82,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
327,225 |
17.06. / 22:16 |
+4,055 |
+1,25% |
325,000 |
370,000 |
327,225 |
793.972,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
390,430 |
17.06. / 23:28 |
+4,995 |
+1,30% |
391,000 |
393,000 |
390,430 |
627,00 |
|
|
Intuitive Surgical |
888024 |
430,000 |
17.06. / 23:17 |
+4,390 |
+1,03% |
423,000 |
450,000 |
430,000 |
55,00 |
|
|
Microsoft Corp |
870747 |
448,370 |
17.06. / 23:29 |
+5,800 |
+1,31% |
450,280 |
450,550 |
448,370 |
32.256,00 |
|
|
Vertex Pharmaceuticals |
882807 |
473,690 |
17.06. / 23:20 |
-7,040 |
-1,46% |
455,020 |
550,000 |
473,690 |
41,00 |
|
|
IDEXX Laboratories |
888210 |
504,330 |
17.06. / 23:00 |
+0,330 |
+0,07% |
500,000 |
519,080 |
504,330 |
1,00 |
|
|
Meta Platforms |
A1JWVX |
506,630 |
17.06. / 23:29 |
+2,470 |
+0,49% |
505,350 |
505,800 |
506,630 |
9.566,00 |
|
|
Adobe |
871981 |
518,740 |
17.06. / 23:30 |
-6,570 |
-1,25% |
513,300 |
515,130 |
518,740 |
5.439,00 |
|
|
Roper Technologies |
883563 |
553,590 |
17.06. / 22:31 |
+4,140 |
+0,75% |
510,000 |
885,740 |
553,590 |
632.786,00 |
|
|
Intuit |
886053 |
602,520 |
17.06. / 23:24 |
+6,820 |
+1,14% |
560,000 |
605,490 |
602,520 |
68,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
612,720 |
17.06. / 23:29 |
+22,510 |
+3,81% |
611,900 |
614,770 |
612,720 |
296,00 |
|
|
Netflix |
552484 |
675,830 |
17.06. / 23:31 |
+6,450 |
+0,96% |
675,360 |
678,770 |
675,830 |
3.467,00 |
|
|
Cintas Corp |
880205 |
707,440 |
17.06. / 23:27 |
+11,750 |
+1,69% |
709,090 |
739,000 |
707,440 |
108,00 |
|
|
KLA Corp |
865884 |
848,880 |
17.06. / 23:30 |
+24,040 |
+2,91% |
820,000 |
860,000 |
848,880 |
96,00 |
|
|
Costco Wholesale Corp |
888351 |
867,910 |
17.06. / 23:19 |
+12,240 |
+1,43% |
860,000 |
885,600 |
867,910 |
123,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.043,250 |
17.06. / 23:03 |
+35,940 |
+3,57% |
879,130 |
1.200,000 |
1.043,250 |
649.250,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.045,370 |
17.06. / 22:36 |
+8,850 |
+0,85% |
684,800 |
1.672,590 |
1.045,370 |
1,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,470 |
17.06. / 23:25 |
+24,570 |
+2,39% |
1.049,740 |
1.050,140 |
1.052,470 |
6.686,00 |
|
|
Lam Research Corp |
869686 |
1.071,700 |
17.06. / 23:24 |
+35,720 |
+3,45% |
1.038,880 |
1.079,000 |
1.071,700 |
329,00 |
|
|
MercadoLibre |
A0MYNP |
1.559,230 |
17.06. / 23:01 |
-22,910 |
-1,45% |
1.540,000 |
1.563,990 |
1.559,230 |
27,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Broadcom |
A2JG9Z |
1.828,870 |
17.06. / 23:31 |
+93,830 |
+5,41% |
1.877,000 |
1.881,750 |
1.828,870 |
43.537,00 |
|
|
Booking Holdings |
A2JEXP |
3.953,070 |
17.06. / 23:11 |
+93,970 |
+2,43% |
3.735,000 |
6.296,240 |
3.953,070 |
19,00 |
|
