| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.074,67 |
10.06. |
+73,72 |
+0,39% |
- |
- |
19.000,95 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,720 |
10.06. / 22:42 |
-21,060 |
-0,55% |
3.752,650 |
3.813,000 |
3.813,090 |
226.783,00 |
|
|
MercadoLibre |
A0MYNP |
1.601,880 |
10.06. / 22:54 |
+1,720 |
+0,11% |
1.595,000 |
1.601,780 |
1.600,160 |
181.568,00 |
|
|
Broadcom |
A2JG9Z |
1.440,470 |
10.06. / 23:30 |
+34,740 |
+2,47% |
1.441,000 |
1.444,000 |
1.406,640 |
3,11 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.041,710 |
10.06. / 23:30 |
+13,850 |
+1,35% |
1.020,950 |
1.042,000 |
1.028,420 |
1,04 Mio. |
|
|
Lam Research Corp |
869686 |
1.003,070 |
10.06. / 23:27 |
+40,350 |
+4,19% |
1.000,000 |
1.002,480 |
962,720 |
1,06 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.001,730 |
10.06. / 22:44 |
-0,400 |
-0,04% |
955,000 |
1.013,000 |
1.002,950 |
250.886,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,140 |
10.06. / 22:44 |
-3,570 |
-0,36% |
974,200 |
1.050,000 |
978,700 |
354.816,00 |
|
|
Costco Wholesale Corp |
888351 |
848,340 |
10.06. / 23:22 |
+2,741 |
+0,32% |
847,750 |
848,990 |
845,580 |
1,40 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
KLA Corp |
865884 |
794,380 |
10.06. / 23:25 |
+25,500 |
+3,32% |
781,000 |
793,500 |
768,970 |
649.990,00 |
|
|
Cintas Corp |
880205 |
684,170 |
10.06. / 23:30 |
+2,000 |
+0,29% |
649,650 |
705,000 |
682,170 |
290.902,00 |
|
|
Netflix |
552484 |
644,500 |
10.06. / 23:28 |
+3,180 |
+0,50% |
643,200 |
643,500 |
641,470 |
2,07 Mio. |
|
|
Synopsys |
883703 |
576,180 |
10.06. / 23:05 |
+4,930 |
+0,86% |
575,400 |
576,990 |
571,450 |
586.278,00 |
|
|
Intuit |
886053 |
567,240 |
10.06. / 23:11 |
-6,660 |
-1,16% |
563,000 |
567,000 |
573,900 |
1,57 Mio. |
|
|
Roper Technologies |
883563 |
556,500 |
10.06. / 23:17 |
+2,590 |
+0,47% |
526,090 |
556,380 |
554,030 |
313.231,00 |
|
|
IDEXX Laboratories |
888210 |
508,260 |
10.06. / 23:29 |
+10,980 |
+2,21% |
508,750 |
536,000 |
497,510 |
565.122,00 |
|
|
Meta Platforms |
A1JWVX |
502,600 |
10.06. / 23:30 |
+9,640 |
+1,96% |
501,800 |
502,000 |
492,960 |
11,24 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
483,280 |
10.06. / 23:07 |
+0,370 |
+0,08% |
465,000 |
485,000 |
483,040 |
1,25 Mio. |
|
|
Adobe |
871981 |
459,940 |
10.06. / 23:30 |
-5,450 |
-1,17% |
459,000 |
459,490 |
465,430 |
3,21 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microsoft Corp |
870747 |
427,870 |
10.06. / 23:29 |
+4,150 |
+0,98% |
427,000 |
427,170 |
423,850 |
14,00 Mio. |
|
|
Intuitive Surgical |
888024 |
418,380 |
10.06. / 23:21 |
+0,770 |
+0,18% |
415,000 |
422,980 |
417,610 |
815.834,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
374,570 |
10.06. / 23:29 |
+25,330 |
+7,26% |
376,250 |
376,500 |
349,120 |
15,61 Mio. |
|
|
ANSYS |
901492 |
323,310 |
10.06. / 23:05 |
-0,750 |
-0,23% |
322,500 |
324,000 |
324,300 |
301.549,00 |
|
|
lululemon athletica |
A0MXBY |
318,260 |
10.06. / 23:11 |
+0,400 |
+0,13% |
315,000 |
318,490 |
317,860 |
2,13 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
309,050 |
10.06. / 23:31 |
+7,150 |
+2,37% |
308,250 |
308,500 |
301,900 |
2,89 Mio. |
|
|
Amgen |
867900 |
304,720 |
10.06. / 23:05 |
-0,290 |
-0,10% |
301,000 |
305,880 |
305,020 |
1,99 Mio. |
|
|
Cadence Design Systems |
873567 |
296,180 |
10.06. / 23:04 |
+1,800 |
+0,61% |
295,110 |
296,430 |
294,420 |
934.206,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,850 |
10.06. / 23:22 |
+5,160 |
+1,90% |
267,000 |
276,840 |
271,890 |
1,35 Mio. |
|
|
Charter Communications |
A2AJX9 |
276,070 |
10.06. / 23:23 |
-0,660 |
-0,24% |
269,000 |
278,960 |
276,830 |
889.339,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Verisk Analytics |
A0YA2M |
263,480 |
10.06. / 23:23 |
-0,510 |
-0,19% |
261,180 |
280,000 |
264,000 |
667.715,00 |
|
|
Automatic Data Processing |
850347 |
246,870 |
10.06. / 23:23 |
-5,450 |
-2,16% |
244,120 |
247,420 |
252,320 |
2,34 Mio. |
|
|
Analog Devices |
862485 |
235,370 |
10.06. / 23:11 |
+0,690 |
+0,29% |
232,840 |
235,370 |
234,770 |
2,77 Mio. |
|
|
Marriott International |
913070 |
232,760 |
10.06. / 23:23 |
+1,640 |
+0,71% |
230,750 |
235,200 |
231,100 |
1,22 Mio. |
|
|
MongoDB |
A2DYB1 |
224,620 |
10.06. / 23:09 |
-2,520 |
-1,11% |
224,250 |
224,620 |
227,020 |
2,19 Mio. |
|
|
Biogen |
789617 |
225,980 |
10.06. / 23:31 |
+0,550 |
+0,24% |
228,400 |
229,000 |
225,430 |
919.214,00 |
|
|
Applied Materials |
865177 |
228,160 |
10.06. / 23:26 |
+6,430 |
+2,90% |
227,600 |
228,160 |
221,730 |
4,80 Mio. |
|
|
CDW Corp |
A1W0KL |
223,900 |
10.06. / 23:30 |
-0,250 |
-0,11% |
212,750 |
224,040 |
224,240 |
611.894,00 |
|
|
Autodesk |
869964 |
218,200 |
10.06. / 23:15 |
+2,160 |
+1,00% |
216,700 |
218,180 |
216,050 |
1,90 Mio. |
|
|
Workday |
A1J39P |
212,730 |
10.06. / 23:30 |
-2,830 |
-1,31% |
212,250 |
212,730 |
215,560 |
2,63 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
214,630 |
10.06. / 23:20 |
+16,710 |
+8,44% |
213,160 |
214,590 |
198,000 |
5,72 Mio. |
|
|
Honeywell International |
870153 |
210,740 |
10.06. / 23:12 |
+2,060 |
+0,99% |
209,600 |
210,960 |
208,780 |
2,65 Mio. |
|
|
QUALCOMM |
883121 |
209,350 |
10.06. / 23:20 |
+2,780 |
+1,35% |
208,480 |
208,980 |
206,620 |
6,47 Mio. |
|
|
Texas Instruments |
852654 |
197,620 |
10.06. / 23:18 |
+2,020 |
+1,03% |
196,960 |
197,620 |
195,610 |
4,20 Mio. |
|
|
Apple |
865985 |
193,120 |
10.06. / 23:31 |
-3,770 |
-1,91% |
192,300 |
192,330 |
196,890 |
97,26 Mio. |
|
|
NVIDIA Corp. |
918422 |
121,790 |
10.06. / 23:31 |
+0,822 |
+0,68% |
121,600 |
121,620 |
120,888 |
314,16 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
193,970 |
10.06. / 23:02 |
+3,670 |
+1,93% |
193,970 |
194,400 |
190,300 |
961.244,00 |
|
|
Zscaler |
A2JF28 |
183,910 |
10.06. / 23:31 |
+2,970 |
+1,64% |
183,150 |
183,910 |
180,990 |
2,98 Mio. |
|
|
Amazon.com |
906866 |
187,060 |
10.06. / 23:29 |
+2,820 |
+1,53% |
186,900 |
186,960 |
184,300 |
34,49 Mio. |
|
|
T-Mobile US |
A1T7LU |
180,690 |
10.06. / 23:27 |
+0,870 |
+0,48% |
180,390 |
181,470 |
179,820 |
6,78 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Tesla |
A1CX3T |
173,790 |
10.06. / 23:30 |
-3,690 |
-2,08% |
173,910 |
173,950 |
177,480 |
50,87 Mio. |
|
|
Alphabet |
A14Y6H |
176,630 |
10.06. / 23:31 |
+0,790 |
+0,45% |
176,930 |
177,210 |
175,950 |
17,12 Mio. |
|
|
Alphabet |
A14Y6F |
175,010 |
10.06. / 23:31 |
+0,590 |
+0,34% |
175,510 |
175,700 |
174,460 |
23,78 Mio. |
|
|
Old Dominion Freight Line |
923655 |
171,120 |
10.06. / 23:23 |
+2,620 |
+1,55% |
168,500 |
179,000 |
168,530 |
1,84 Mio. |
|
|
PepsiCo |
851995 |
165,900 |
10.06. / 23:27 |
-5,140 |
-3,01% |
166,000 |
166,180 |
171,040 |
9,43 Mio. |
|
|
Advanced Micro Devices |
863186 |
160,340 |
10.06. / 23:31 |
-7,510 |
-4,47% |
160,500 |
160,520 |
167,870 |
67,58 Mio. |
|
|
Take-Two Interactive Software |
914508 |
160,540 |
10.06. / 23:22 |
-4,290 |
-2,60% |
159,800 |
163,400 |
164,770 |
2,13 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
162,170 |
10.06. / 23:25 |
-1,210 |
-0,74% |
161,790 |
162,170 |
163,360 |
1,10 Mio. |
|
|
Moderna |
A2N9D9 |
148,590 |
10.06. / 23:27 |
-2,310 |
-1,53% |
147,700 |
147,730 |
151,010 |
5,97 Mio. |
|
|
PDD Holdings |
A2JRK6 |
148,480 |
10.06. / 23:30 |
+4,599 |
+3,20% |
148,540 |
148,700 |
143,900 |
6,55 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Airbnb |
A2QG35 |
148,070 |
10.06. / 23:30 |
+1,380 |
+0,94% |
147,650 |
148,150 |
146,660 |
3,08 Mio. |
|
|
Ross Stores |
870053 |
144,760 |
10.06. / 23:23 |
+0,505 |
+0,35% |
144,270 |
145,500 |
144,275 |
2,51 Mio. |
|
|
Electronic Arts |
878372 |
136,210 |
10.06. / 23:23 |
-0,590 |
-0,43% |
134,780 |
137,470 |
136,820 |
2,01 Mio. |
|
|
Micron Technology |
869020 |
134,820 |
10.06. / 23:31 |
+3,900 |
+2,98% |
135,050 |
135,250 |
130,940 |
14,67 Mio. |
|
|
Paychex |
868284 |
121,940 |
10.06. / 22:03 |
-0,600 |
-0,49% |
120,000 |
126,000 |
122,580 |
2,72 Mio. |
|
|
DexCom |
A0D9T1 |
116,570 |
10.06. / 22:40 |
+0,780 |
+0,67% |
115,260 |
116,850 |
115,790 |
2,30 Mio. |
|
|
Datadog |
A2PSFR |
112,990 |
10.06. / 23:09 |
+3,080 |
+2,81% |
112,870 |
112,990 |
109,470 |
3,28 Mio. |
|
|
DoorDash |
A2QHEA |
112,250 |
10.06. / 23:14 |
-1,040 |
-0,92% |
112,000 |
112,240 |
113,270 |
4,79 Mio. |
|
|
Dollar Tree |
A0NFQC |
110,190 |
10.06. / 23:23 |
-1,100 |
-0,99% |
110,000 |
110,500 |
111,290 |
2,78 Mio. |
|
|
Illumina |
927079 |
109,820 |
10.06. / 22:50 |
-3,810 |
-3,35% |
108,000 |
109,800 |
113,700 |
3,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PACCAR |
861114 |
107,430 |
10.06. / 23:23 |
-0,230 |
-0,21% |
106,270 |
108,700 |
107,670 |
2,13 Mio. |
|
|
Microchip Technology |
886105 |
94,300 |
10.06. / 23:24 |
+1,460 |
+1,57% |
93,300 |
94,300 |
92,850 |
4,99 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
92,650 |
10.06. / 23:07 |
-1,560 |
-1,66% |
92,300 |
92,610 |
94,170 |
5,00 Mio. |
|
|
American Electric Power Compan |
850222 |
88,550 |
10.06. / 23:11 |
+0,250 |
+0,28% |
88,000 |
89,440 |
88,300 |
2,21 Mio. |
|
|
Starbucks Corp |
884437 |
81,600 |
10.06. / 23:28 |
+0,185 |
+0,23% |
81,510 |
81,600 |
81,430 |
8,70 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,210 |
10.06. / 23:24 |
+0,190 |
+0,24% |
80,400 |
80,640 |
80,020 |
4,10 Mio. |
|
|
CoStar Group |
922134 |
76,430 |
10.06. / 23:06 |
+0,250 |
+0,33% |
75,880 |
77,520 |
76,210 |
2,45 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,780 |
10.06. / 23:29 |
-0,530 |
-0,69% |
75,470 |
75,850 |
76,340 |
2,12 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,310 |
10.06. / 23:30 |
-0,129 |
-0,17% |
41,740 |
74,660 |
74,430 |
1,27 Mio. |
|
|
ON Semiconductor Corp |
930124 |
73,500 |
10.06. / 23:26 |
+1,190 |
+1,65% |
72,750 |
73,500 |
72,310 |
5,33 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,470 |
10.06. / 23:27 |
+1,500 |
+2,21% |
69,150 |
69,470 |
67,990 |
9,19 Mio. |
|
|
Mondelez International |
A1J4U0 |
67,300 |
10.06. / 23:11 |
-0,500 |
-0,74% |
67,170 |
67,940 |
67,810 |
6,26 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,090 |
10.06. / 23:29 |
-0,180 |
-0,27% |
67,010 |
67,160 |
67,300 |
11,98 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
67,250 |
10.06. / 22:10 |
+1,310 |
+1,99% |
66,460 |
67,670 |
65,940 |
4,14 Mio. |
|
|
Gilead Sciences |
885823 |
65,250 |
10.06. / 23:30 |
+0,550 |
+0,85% |
65,020 |
65,460 |
64,700 |
11,59 Mio. |
|
|
Fastenal Company |
887891 |
63,380 |
10.06. / 23:12 |
-0,550 |
-0,86% |
63,200 |
63,950 |
63,890 |
3,15 Mio. |
|
|
Fortinet |
A0YEFE |
60,090 |
10.06. / 22:01 |
+0,370 |
+0,62% |
59,840 |
60,350 |
59,720 |
3,46 Mio. |
|
|
Xcel Energy |
855009 |
55,240 |
10.06. / 23:23 |
+0,500 |
+0,91% |
54,700 |
55,240 |
54,740 |
4,07 Mio. |
|
|
Copart |
893807 |
53,590 |
10.06. / 23:23 |
-0,160 |
-0,30% |
53,150 |
53,880 |
53,760 |
2,64 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
51,000 |
10.06. / 23:30 |
-1,670 |
-3,17% |
50,800 |
51,050 |
52,690 |
20,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
47,670 |
10.06. / 23:09 |
-0,260 |
-0,54% |
47,520 |
47,900 |
47,930 |
1,51 Mio. |
|
|
Cisco Systems |
878841 |
45,850 |
10.06. / 23:29 |
+0,020 |
+0,04% |
45,730 |
45,840 |
45,840 |
13,40 Mio. |
|
|
Comcast Corp |
157484 |
38,790 |
10.06. / 23:29 |
-0,160 |
-0,41% |
38,510 |
38,900 |
38,960 |
13,19 Mio. |
|
|
Exelon Corp |
852011 |
36,210 |
10.06. / 23:23 |
+0,040 |
+0,11% |
36,100 |
36,540 |
36,170 |
7,10 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,160 |
10.06. / 23:02 |
-0,445 |
-1,28% |
34,010 |
34,620 |
34,630 |
4,12 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,550 |
10.06. / 23:30 |
-0,840 |
-2,44% |
33,520 |
33,680 |
34,390 |
11,17 Mio. |
|
|
CSX Corp |
865857 |
32,930 |
10.06. / 23:29 |
+0,180 |
+0,55% |
32,930 |
32,980 |
32,750 |
8,33 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,440 |
10.06. / 23:02 |
+0,800 |
+2,53% |
32,440 |
32,500 |
31,640 |
11,74 Mio. |
|
|
Intel Corp |
855681 |
30,910 |
10.06. / 23:30 |
+0,190 |
+0,62% |
30,800 |
30,850 |
30,740 |
37,45 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
10.06. / 23:15 |
+0,100 |
+0,63% |
15,950 |
15,990 |
15,840 |
9,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,120 |
10.06. / 23:29 |
-0,150 |
-1,81% |
8,100 |
8,150 |
8,270 |
15,62 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,530 |
10.06. / 23:23 |
-0,025 |
-0,98% |
2,540 |
2,560 |
2,560 |
19,43 Mio. |
|