| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.074,67 |
10.06. |
+73,72 |
+0,39% |
- |
- |
19.074,67 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,530 |
10.06. / 23:23 |
-0,025 |
-0,98% |
2,530 |
2,540 |
2,530 |
2.422,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,120 |
10.06. / 23:29 |
-0,150 |
-1,81% |
8,060 |
8,110 |
8,120 |
3.781,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,940 |
10.06. / 23:15 |
+0,100 |
+0,63% |
15,920 |
15,960 |
15,940 |
9.429,00 |
|
|
Intel Corp |
855681 |
30,910 |
10.06. / 23:30 |
+0,190 |
+0,62% |
30,720 |
30,750 |
30,910 |
60.456,00 |
|
|
Baker Hughes Company |
A2DUAY |
32,440 |
10.06. / 23:02 |
+0,800 |
+2,53% |
32,050 |
32,470 |
32,440 |
81,00 |
|
|
CSX Corp |
865857 |
32,930 |
10.06. / 23:29 |
+0,180 |
+0,55% |
32,510 |
32,990 |
32,930 |
331,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
33,550 |
10.06. / 23:30 |
-0,840 |
-2,44% |
33,550 |
33,620 |
33,550 |
1.250,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,160 |
10.06. / 23:02 |
-0,445 |
-1,28% |
34,010 |
34,610 |
34,160 |
949,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,210 |
10.06. / 23:23 |
+0,040 |
+0,11% |
36,150 |
36,280 |
36,210 |
21,00 |
|
|
Comcast Corp |
157484 |
38,790 |
10.06. / 23:29 |
-0,160 |
-0,41% |
38,300 |
38,370 |
38,790 |
23.549,00 |
|
|
Cisco Systems |
878841 |
45,850 |
10.06. / 23:29 |
+0,020 |
+0,04% |
45,700 |
45,810 |
45,850 |
3.592,00 |
|
|
GlobalFoundries |
A3C6AF |
47,670 |
10.06. / 23:09 |
-0,260 |
-0,54% |
47,350 |
47,870 |
47,670 |
757,00 |
|
|
Monster Beverage Corp |
A14U5Z |
51,000 |
10.06. / 23:30 |
-1,670 |
-3,17% |
50,890 |
51,490 |
51,000 |
149,00 |
|
|
Copart |
893807 |
53,600 |
10.06. / 23:23 |
-0,160 |
-0,30% |
53,010 |
53,550 |
53,590 |
175,00 |
|
|
Xcel Energy |
855009 |
55,240 |
10.06. / 23:23 |
+0,500 |
+0,91% |
53,500 |
55,850 |
55,240 |
4,07 Mio. |
|
|
Fortinet |
A0YEFE |
60,090 |
10.06. / 22:01 |
+0,370 |
+0,62% |
59,800 |
59,930 |
60,090 |
33,00 |
|
|
Fastenal Company |
887891 |
63,380 |
10.06. / 23:12 |
-0,550 |
-0,86% |
63,200 |
63,800 |
63,380 |
4,00 |
|
|
Gilead Sciences |
885823 |
65,250 |
10.06. / 23:30 |
+0,550 |
+0,85% |
64,800 |
65,160 |
65,250 |
1.073,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PayPal Holdings |
A14R7U |
67,090 |
10.06. / 23:29 |
-0,180 |
-0,27% |
66,820 |
66,900 |
67,090 |
20.958,00 |
|
|
Cognizant Technology Solutions |
915272 |
67,250 |
10.06. / 22:10 |
+1,310 |
+1,99% |
66,060 |
67,250 |
67,250 |
38,00 |
|
|
Mondelez International |
A1J4U0 |
67,300 |
10.06. / 23:11 |
-0,500 |
-0,74% |
67,040 |
67,470 |
67,300 |
821,00 |
|
|
Marvell Technology |
A3CNLD |
69,470 |
10.06. / 23:27 |
+1,500 |
+2,21% |
69,000 |
69,380 |
69,470 |
3.054,00 |
|
|
ON Semiconductor Corp |
930124 |
73,500 |
10.06. / 23:26 |
+1,190 |
+1,65% |
72,000 |
73,420 |
73,500 |
97,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,310 |
10.06. / 23:30 |
-0,129 |
-0,17% |
73,670 |
73,870 |
74,310 |
1.509,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
75,780 |
10.06. / 23:29 |
-0,530 |
-0,69% |
75,550 |
75,800 |
75,780 |
292,00 |
|
|
CoStar Group |
922134 |
76,430 |
10.06. / 23:06 |
+0,250 |
+0,33% |
76,000 |
76,990 |
76,430 |
525,00 |
|
|
AstraZeneca PLC |
886715 |
80,210 |
10.06. / 23:24 |
+0,190 |
+0,24% |
79,120 |
79,170 |
80,210 |
26.982,00 |
|
|
Starbucks Corp |
884437 |
81,600 |
10.06. / 23:28 |
+0,185 |
+0,23% |
81,200 |
81,480 |
81,600 |
5.254,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,550 |
10.06. / 23:11 |
+0,250 |
+0,28% |
87,000 |
89,500 |
88,550 |
4,00 |
|
|
Trade Desk (The) |
A2ARCV |
92,650 |
10.06. / 23:07 |
-1,560 |
-1,66% |
91,610 |
92,350 |
92,650 |
127,00 |
|
|
Microchip Technology |
886105 |
94,310 |
10.06. / 23:24 |
+1,460 |
+1,57% |
93,200 |
94,200 |
94,300 |
248,00 |
|
|
PACCAR |
861114 |
107,430 |
10.06. / 23:23 |
-0,230 |
-0,21% |
104,010 |
112,000 |
107,430 |
2,00 |
|
|
Illumina |
927079 |
109,820 |
10.06. / 22:50 |
-3,810 |
-3,35% |
108,360 |
109,130 |
109,820 |
450,00 |
|
|
Dollar Tree |
A0NFQC |
110,190 |
10.06. / 23:23 |
-1,100 |
-0,99% |
109,040 |
110,990 |
110,190 |
15,00 |
|
|
DoorDash |
A2QHEA |
112,250 |
10.06. / 23:14 |
-1,040 |
-0,92% |
110,880 |
114,610 |
112,250 |
989,00 |
|
|
Datadog |
A2PSFR |
112,990 |
10.06. / 23:09 |
+3,080 |
+2,81% |
112,360 |
113,120 |
112,990 |
4.562,00 |
|
|
DexCom |
A0D9T1 |
116,570 |
10.06. / 22:40 |
+0,780 |
+0,67% |
115,710 |
116,840 |
116,570 |
2,00 |
|
|
NVIDIA Corp. |
918422 |
121,790 |
10.06. / 23:31 |
+0,822 |
+0,68% |
121,230 |
121,260 |
121,790 |
1,79 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Paychex |
868284 |
121,980 |
10.06. / 22:03 |
-0,600 |
-0,49% |
120,000 |
123,280 |
121,940 |
2,72 Mio. |
|
|
Micron Technology |
869020 |
134,820 |
10.06. / 23:31 |
+3,900 |
+2,98% |
134,400 |
134,600 |
134,820 |
51.495,00 |
|
|
Electronic Arts |
878372 |
136,210 |
10.06. / 23:23 |
-0,590 |
-0,43% |
134,820 |
136,200 |
136,210 |
203,00 |
|
|
Ross Stores |
870053 |
144,760 |
10.06. / 23:23 |
+0,505 |
+0,35% |
139,820 |
145,250 |
144,760 |
11,00 |
|
|
Airbnb |
A2QG35 |
148,070 |
10.06. / 23:30 |
+1,380 |
+0,94% |
147,200 |
147,750 |
148,070 |
3.090,00 |
|
|
PDD Holdings |
A2JRK6 |
148,480 |
10.06. / 23:30 |
+4,599 |
+3,20% |
147,400 |
148,200 |
148,480 |
27.118,00 |
|
|
Moderna |
A2N9D9 |
148,590 |
10.06. / 23:27 |
-2,310 |
-1,53% |
147,580 |
148,000 |
148,590 |
5.210,00 |
|
|
Advanced Micro Devices |
863186 |
160,340 |
10.06. / 23:31 |
-7,510 |
-4,47% |
160,640 |
160,750 |
160,340 |
180.328,00 |
|
|
Take-Two Interactive Software |
914508 |
160,480 |
10.06. / 23:22 |
-4,290 |
-2,60% |
159,240 |
162,000 |
160,540 |
68,00 |
|
|
Atlassian Corp |
A3DUN5 |
162,170 |
10.06. / 23:25 |
-1,210 |
-0,74% |
156,000 |
163,990 |
162,170 |
277,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
165,900 |
10.06. / 23:27 |
-5,140 |
-3,01% |
166,060 |
166,390 |
165,900 |
5.274,00 |
|
|
Old Dominion Freight Line |
923655 |
171,120 |
10.06. / 23:23 |
+2,620 |
+1,55% |
168,510 |
172,530 |
171,120 |
12,00 |
|
|
Tesla |
A1CX3T |
173,790 |
10.06. / 23:30 |
-3,690 |
-2,08% |
173,920 |
173,950 |
173,790 |
213.528,00 |
|
|
Alphabet |
A14Y6F |
175,010 |
10.06. / 23:31 |
+0,590 |
+0,34% |
175,120 |
175,240 |
175,010 |
41.874,00 |
|
|
Alphabet |
A14Y6H |
176,630 |
10.06. / 23:31 |
+0,790 |
+0,45% |
176,600 |
176,790 |
176,630 |
18.379,00 |
|
|
T-Mobile US |
A1T7LU |
180,690 |
10.06. / 23:27 |
+0,870 |
+0,48% |
179,370 |
180,650 |
180,690 |
146,00 |
|
|
Zscaler |
A2JF28 |
183,910 |
10.06. / 23:31 |
+2,970 |
+1,64% |
182,550 |
183,690 |
183,910 |
2.126,00 |
|
|
Amazon.com |
906866 |
187,060 |
10.06. / 23:29 |
+2,820 |
+1,53% |
186,690 |
186,890 |
187,060 |
63.061,00 |
|
|
Apple |
865985 |
193,120 |
10.06. / 23:31 |
-3,770 |
-1,91% |
192,140 |
192,290 |
193,120 |
313.841,00 |
|
|
Diamondback Energy |
A1J6Y4 |
193,970 |
10.06. / 23:02 |
+3,670 |
+1,93% |
192,110 |
194,990 |
193,970 |
2,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Texas Instruments |
852654 |
197,620 |
10.06. / 23:18 |
+2,020 |
+1,03% |
194,950 |
197,650 |
197,620 |
268,00 |
|
|
QUALCOMM |
883121 |
209,350 |
10.06. / 23:20 |
+2,780 |
+1,35% |
208,000 |
208,650 |
209,350 |
18.688,00 |
|
|
Honeywell International |
870153 |
210,740 |
10.06. / 23:12 |
+2,060 |
+0,99% |
209,500 |
210,870 |
210,740 |
120,00 |
|
|
Workday |
A1J39P |
212,730 |
10.06. / 23:30 |
-2,830 |
-1,31% |
211,410 |
214,920 |
212,730 |
835,00 |
|
|
Constellation Energy Corp |
A3DCXB |
214,630 |
10.06. / 23:20 |
+16,710 |
+8,44% |
213,010 |
214,800 |
214,630 |
1.405,00 |
|
|
Autodesk |
869964 |
218,200 |
10.06. / 23:15 |
+2,160 |
+1,00% |
216,010 |
219,990 |
218,200 |
1.279,00 |
|
|
CDW Corp |
A1W0KL |
223,900 |
10.06. / 23:30 |
-0,250 |
-0,11% |
210,250 |
356,000 |
223,900 |
611.894,00 |
|
|
MongoDB |
A2DYB1 |
224,620 |
10.06. / 23:09 |
-2,520 |
-1,11% |
223,050 |
224,500 |
224,620 |
581,00 |
|
|
Biogen |
789617 |
225,980 |
10.06. / 23:31 |
+0,550 |
+0,24% |
225,720 |
229,020 |
225,980 |
47,00 |
|
|
Applied Materials |
865177 |
228,160 |
10.06. / 23:26 |
+6,430 |
+2,90% |
227,000 |
227,920 |
228,160 |
2.646,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marriott International |
913070 |
232,760 |
10.06. / 23:23 |
+1,640 |
+0,71% |
225,010 |
235,190 |
232,760 |
65,00 |
|
|
Analog Devices |
862485 |
235,370 |
10.06. / 23:11 |
+0,690 |
+0,29% |
231,090 |
237,990 |
235,370 |
2,77 Mio. |
|
|
Automatic Data Processing |
850347 |
246,870 |
10.06. / 23:23 |
-5,450 |
-2,16% |
242,010 |
254,990 |
246,870 |
5,00 |
|
|
Verisk Analytics |
A0YA2M |
263,480 |
10.06. / 23:23 |
-0,510 |
-0,19% |
253,770 |
280,000 |
263,480 |
667.715,00 |
|
|
Charter Communications |
A2AJX9 |
276,170 |
10.06. / 23:23 |
-0,660 |
-0,24% |
269,010 |
279,980 |
276,070 |
7,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
276,850 |
10.06. / 23:22 |
+5,160 |
+1,90% |
266,690 |
276,840 |
276,850 |
23,00 |
|
|
Cadence Design Systems |
873567 |
296,180 |
10.06. / 23:04 |
+1,800 |
+0,61% |
292,110 |
295,410 |
296,180 |
435,00 |
|
|
Amgen |
867900 |
304,720 |
10.06. / 23:05 |
-0,290 |
-0,10% |
300,150 |
304,720 |
304,720 |
211,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
309,050 |
10.06. / 23:31 |
+7,150 |
+2,37% |
307,150 |
308,470 |
309,050 |
3.058,00 |
|
|
lululemon athletica |
A0MXBY |
318,260 |
10.06. / 23:11 |
+0,400 |
+0,13% |
315,000 |
317,000 |
318,260 |
1.101,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
323,550 |
10.06. / 23:05 |
-0,750 |
-0,23% |
316,000 |
332,870 |
323,310 |
301.549,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
374,570 |
10.06. / 23:29 |
+25,330 |
+7,26% |
373,600 |
374,350 |
374,570 |
12.590,00 |
|
|
Intuitive Surgical |
888024 |
418,380 |
10.06. / 23:21 |
+0,770 |
+0,18% |
407,010 |
418,370 |
418,380 |
55,00 |
|
|
Microsoft Corp |
870747 |
427,870 |
10.06. / 23:29 |
+4,150 |
+0,98% |
426,290 |
426,510 |
427,870 |
22.663,00 |
|
|
Adobe |
871981 |
459,940 |
10.06. / 23:30 |
-5,450 |
-1,17% |
455,970 |
458,990 |
459,940 |
763,00 |
|
|
Vertex Pharmaceuticals |
882807 |
483,280 |
10.06. / 23:07 |
+0,370 |
+0,08% |
462,000 |
490,000 |
483,280 |
7,00 |
|
|
Meta Platforms |
A1JWVX |
502,600 |
10.06. / 23:30 |
+9,640 |
+1,96% |
500,250 |
500,930 |
502,600 |
19.153,00 |
|
|
IDEXX Laboratories |
888210 |
508,260 |
10.06. / 23:29 |
+10,980 |
+2,21% |
505,200 |
536,000 |
508,260 |
16,00 |
|
|
Roper Technologies |
883563 |
556,620 |
10.06. / 23:17 |
+2,590 |
+0,47% |
510,000 |
890,400 |
556,500 |
6,00 |
|
|
Intuit |
886053 |
567,240 |
10.06. / 23:11 |
-6,660 |
-1,16% |
557,500 |
574,120 |
567,240 |
184,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Synopsys |
883703 |
576,180 |
10.06. / 23:05 |
+4,930 |
+0,86% |
561,890 |
581,370 |
576,180 |
774,00 |
|
|
Netflix |
552484 |
644,500 |
10.06. / 23:28 |
+3,180 |
+0,50% |
642,700 |
644,300 |
644,500 |
3.470,00 |
|
|
Cintas Corp |
880205 |
684,170 |
10.06. / 23:30 |
+2,000 |
+0,29% |
650,000 |
705,000 |
684,170 |
290.902,00 |
|
|
KLA Corp |
865884 |
794,380 |
10.06. / 23:25 |
+25,500 |
+3,32% |
779,570 |
791,600 |
794,380 |
324,00 |
|
|
Costco Wholesale Corp |
888351 |
848,340 |
10.06. / 23:22 |
+2,741 |
+0,32% |
846,000 |
849,800 |
848,340 |
1.195,00 |
|
|
O'Reilly Automotive |
A1H5JY |
975,140 |
10.06. / 22:44 |
-3,570 |
-0,36% |
950,000 |
1.050,000 |
975,140 |
354.816,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.001,730 |
10.06. / 22:44 |
-0,400 |
-0,04% |
960,050 |
1.013,000 |
1.001,730 |
68,00 |
|
|
Lam Research Corp |
869686 |
1.003,070 |
10.06. / 23:27 |
+40,350 |
+4,19% |
981,680 |
1.011,000 |
1.003,070 |
625,00 |
|
|
ASML Holding NV |
A1J85V |
1.041,710 |
10.06. / 23:30 |
+13,850 |
+1,35% |
1.026,500 |
1.027,080 |
1.041,710 |
7.626,00 |
|
|
Broadcom |
A2JG9Z |
1.441,380 |
10.06. / 23:30 |
+34,740 |
+2,47% |
1.437,310 |
1.439,000 |
1.440,470 |
5.170,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.601,880 |
10.06. / 22:54 |
+1,720 |
+0,11% |
1.575,050 |
1.688,880 |
1.601,880 |
64,00 |
|
|
Booking Holdings |
A2JEXP |
3.788,720 |
10.06. / 22:42 |
-21,060 |
-0,55% |
3.750,000 |
3.894,000 |
3.788,720 |
13,00 |
|