| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.908,86 |
18.06. |
+6,11 |
+0,03% |
- |
- |
19.908,86 |
0,00 |
|
|
Booking Holdings |
A2JEXP |
3.973,180 |
18.06. / 23:30 |
+20,110 |
+0,51% |
3.971,010 |
4.000,000 |
3.973,180 |
179.880,00 |
|
|
MercadoLibre |
A0MYNP |
1.573,400 |
18.06. / 23:31 |
+14,170 |
+0,91% |
1.573,400 |
1.585,000 |
1.573,400 |
250.761,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.039,110 |
18.06. / 23:10 |
-6,260 |
-0,60% |
1.010,000 |
1.046,000 |
1.039,110 |
379.258,00 |
|
|
O'Reilly Automotive |
A1H5JY |
1.056,650 |
18.06. / 22:02 |
+13,400 |
+1,28% |
1.056,730 |
1.057,250 |
1.056,650 |
385.617,00 |
|
|
Cintas Corp |
880205 |
711,010 |
18.06. / 23:24 |
+3,570 |
+0,50% |
650,350 |
711,030 |
711,010 |
457.067,00 |
|
|
Roper Technologies |
883563 |
560,100 |
18.06. / 22:55 |
+6,510 |
+1,18% |
553,240 |
574,760 |
560,100 |
496.136,00 |
|
|
IDEXX Laboratories |
888210 |
503,600 |
18.06. / 23:23 |
-0,730 |
-0,14% |
502,000 |
536,000 |
503,600 |
621.866,00 |
|
|
Verisk Analytics |
A0YA2M |
268,800 |
18.06. / 23:01 |
+1,110 |
+0,41% |
264,370 |
287,000 |
268,800 |
655.742,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
223,650 |
18.06. / 22:02 |
-2,810 |
-1,24% |
220,300 |
223,650 |
223,650 |
757.238,00 |
|
|
ANSYS |
901492 |
325,130 |
18.06. / 22:15 |
-2,095 |
-0,64% |
325,130 |
332,870 |
325,130 |
828.322,00 |
|
|
KLA Corp |
865884 |
863,310 |
18.06. / 23:29 |
+14,430 |
+1,70% |
863,310 |
882,450 |
863,310 |
878.242,00 |
|
|
Automatic Data Processing |
850347 |
244,410 |
18.06. / 23:25 |
-0,550 |
-0,22% |
241,000 |
244,570 |
244,410 |
1,01 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.061,380 |
18.06. / 23:31 |
+8,910 |
+0,85% |
1.060,550 |
1.070,500 |
1.061,380 |
1,03 Mio. |
|
|
Synopsys |
883703 |
620,310 |
18.06. / 23:17 |
+7,590 |
+1,24% |
620,310 |
621,000 |
620,310 |
1,04 Mio. |
|
|
Charter Communications |
A2AJX9 |
277,620 |
18.06. / 23:23 |
-8,330 |
-2,91% |
272,000 |
289,950 |
277,620 |
1,06 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
188,870 |
18.06. / 23:30 |
+1,310 |
+0,70% |
188,880 |
189,500 |
188,870 |
1,12 Mio. |
|
|
Paychex |
868284 |
125,460 |
18.06. / 23:25 |
+0,750 |
+0,60% |
122,200 |
127,020 |
125,460 |
1,18 Mio. |
|
|
Take-Two Interactive Software |
914508 |
155,370 |
18.06. / 22:37 |
-2,030 |
-1,29% |
155,000 |
158,400 |
155,370 |
1,18 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Lam Research Corp |
869686 |
1.089,580 |
18.06. / 23:28 |
+17,880 |
+1,67% |
1.076,500 |
1.090,000 |
1.089,580 |
1,19 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
467,280 |
18.06. / 23:27 |
-6,410 |
-1,35% |
467,710 |
469,770 |
467,280 |
1,23 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,830 |
18.06. / 22:51 |
+0,070 |
+0,14% |
50,830 |
51,300 |
50,830 |
1,25 Mio. |
|
|
CDW Corp |
A1W0KL |
230,550 |
18.06. / 22:11 |
+4,200 |
+1,86% |
226,000 |
366,960 |
230,550 |
1,26 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
153,180 |
18.06. / 23:27 |
-3,440 |
-2,20% |
153,000 |
153,480 |
153,180 |
1,30 Mio. |
|
|
Marriott International |
913070 |
243,050 |
18.06. / 23:25 |
-1,650 |
-0,67% |
228,680 |
246,000 |
243,050 |
1,32 Mio. |
|
|
Intuit |
886053 |
609,680 |
18.06. / 23:25 |
+7,160 |
+1,19% |
609,680 |
612,920 |
609,680 |
1,38 Mio. |
|
|
Intuitive Surgical |
888024 |
435,000 |
18.06. / 23:30 |
+5,000 |
+1,16% |
435,210 |
438,000 |
435,000 |
1,38 Mio. |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,180 |
18.06. / 23:25 |
-1,290 |
-1,73% |
72,230 |
74,170 |
73,180 |
1,39 Mio. |
|
|
Old Dominion Freight Line |
923655 |
173,300 |
18.06. / 23:03 |
-0,620 |
-0,36% |
169,330 |
177,720 |
173,300 |
1,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MongoDB |
A2DYB1 |
218,850 |
18.06. / 23:23 |
-4,820 |
-2,15% |
218,680 |
219,500 |
218,850 |
1,58 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
271,400 |
18.06. / 22:53 |
+0,140 |
+0,05% |
268,000 |
275,760 |
271,400 |
1,65 Mio. |
|
|
PACCAR |
861114 |
107,700 |
18.06. / 23:25 |
-0,050 |
-0,05% |
106,820 |
109,900 |
107,700 |
1,73 Mio. |
|
|
Costco Wholesale Corp |
888351 |
870,750 |
18.06. / 23:10 |
+2,840 |
+0,33% |
870,050 |
871,300 |
870,750 |
1,76 Mio. |
|
|
Electronic Arts |
878372 |
138,130 |
18.06. / 23:24 |
+0,600 |
+0,44% |
137,000 |
139,100 |
138,130 |
1,79 Mio. |
|
|
American Electric Power Compan |
850222 |
87,550 |
18.06. / 22:15 |
-0,200 |
-0,23% |
87,010 |
87,640 |
87,550 |
1,83 Mio. |
|
|
lululemon athletica |
A0MXBY |
313,230 |
18.06. / 23:29 |
+0,320 |
+0,10% |
313,200 |
313,990 |
313,230 |
1,84 Mio. |
|
|
Dollar Tree |
A0NFQC |
107,240 |
18.06. / 23:25 |
-1,410 |
-1,30% |
107,230 |
107,500 |
107,240 |
1,94 Mio. |
|
|
GE HealthCare Technologies |
A3D3G6 |
78,270 |
18.06. / 23:11 |
+0,720 |
+0,93% |
78,300 |
78,560 |
78,270 |
2,03 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
317,020 |
18.06. / 23:29 |
-2,570 |
-0,80% |
316,990 |
317,240 |
317,020 |
2,06 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
207,690 |
18.06. / 23:19 |
-4,770 |
-2,25% |
207,460 |
208,000 |
207,690 |
2,15 Mio. |
|
|
Amgen |
867900 |
305,990 |
18.06. / 22:41 |
+2,710 |
+0,89% |
303,330 |
306,440 |
305,990 |
2,17 Mio. |
|
|
DexCom |
A0D9T1 |
116,640 |
18.06. / 22:06 |
+0,110 |
+0,09% |
116,000 |
117,500 |
116,640 |
2,19 Mio. |
|
|
Zscaler |
A2JF28 |
179,410 |
18.06. / 23:27 |
-4,970 |
-2,70% |
179,560 |
179,950 |
179,410 |
2,29 Mio. |
|
|
Cadence Design Systems |
873567 |
326,500 |
18.06. / 23:10 |
+4,420 |
+1,37% |
327,100 |
327,950 |
326,500 |
2,42 Mio. |
|
|
Honeywell International |
870153 |
212,870 |
18.06. / 23:25 |
+0,920 |
+0,43% |
206,230 |
213,400 |
212,870 |
2,44 Mio. |
|
|
Analog Devices |
862485 |
235,380 |
18.06. / 23:28 |
+2,990 |
+1,29% |
235,380 |
237,000 |
235,380 |
2,46 Mio. |
|
|
Datadog |
A2PSFR |
116,500 |
18.06. / 22:50 |
-0,670 |
-0,57% |
116,260 |
116,990 |
116,500 |
2,47 Mio. |
|
|
Ross Stores |
870053 |
148,690 |
18.06. / 23:25 |
-1,690 |
-1,12% |
147,490 |
150,500 |
148,690 |
2,51 Mio. |
|
|
Illumina |
927079 |
108,100 |
18.06. / 22:36 |
-0,970 |
-0,89% |
108,080 |
108,550 |
108,100 |
2,61 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
220,410 |
18.06. / 23:30 |
+8,390 |
+3,96% |
218,060 |
221,110 |
220,410 |
2,71 Mio. |
|
|
Fastenal Company |
887891 |
64,950 |
18.06. / 22:25 |
+0,540 |
+0,84% |
64,800 |
65,790 |
64,950 |
2,73 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
99,250 |
18.06. / 23:04 |
+1,570 |
+1,61% |
99,250 |
99,350 |
99,250 |
2,78 Mio. |
|
|
Netflix |
552484 |
685,670 |
18.06. / 23:24 |
+9,840 |
+1,46% |
685,750 |
687,000 |
685,670 |
2,94 Mio. |
|
|
Texas Instruments |
852654 |
196,250 |
18.06. / 22:51 |
+1,350 |
+0,69% |
196,320 |
197,250 |
196,250 |
3,04 Mio. |
|
|
DoorDash |
A2QHEA |
112,910 |
18.06. / 23:19 |
+0,220 |
+0,20% |
112,910 |
113,290 |
112,910 |
3,19 Mio. |
|
|
Copart |
893807 |
54,860 |
18.06. / 22:44 |
+0,510 |
+0,94% |
54,610 |
55,730 |
54,860 |
3,25 Mio. |
|
|
CoStar Group |
922134 |
72,730 |
18.06. / 22:43 |
-0,470 |
-0,64% |
71,960 |
75,100 |
72,730 |
3,29 Mio. |
|
|
Airbnb |
A2QG35 |
147,290 |
18.06. / 23:25 |
-2,210 |
-1,48% |
147,290 |
147,540 |
147,290 |
3,32 Mio. |
|
|
Autodesk |
869964 |
244,120 |
18.06. / 23:00 |
+3,610 |
+1,50% |
244,650 |
247,000 |
244,120 |
3,38 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
65,810 |
18.06. / 22:37 |
+0,290 |
+0,44% |
64,990 |
66,690 |
65,810 |
3,41 Mio. |
|
|
PepsiCo |
851995 |
166,480 |
18.06. / 23:28 |
+0,340 |
+0,20% |
166,310 |
166,690 |
166,480 |
3,52 Mio. |
|
|
Mondelez International |
A1J4U0 |
66,170 |
18.06. / 23:27 |
+0,090 |
+0,14% |
65,600 |
66,260 |
66,170 |
3,80 Mio. |
|
|
AstraZeneca PLC |
886715 |
78,420 |
18.06. / 22:53 |
-0,890 |
-1,12% |
78,410 |
78,800 |
78,420 |
3,82 Mio. |
|
|
Moderna |
A2N9D9 |
133,270 |
18.06. / 23:18 |
-4,630 |
-3,36% |
132,850 |
133,200 |
133,270 |
3,97 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
389,510 |
18.06. / 23:29 |
-0,920 |
-0,24% |
389,000 |
390,000 |
389,510 |
4,09 Mio. |
|
|
Adobe |
871981 |
522,250 |
18.06. / 23:27 |
+3,510 |
+0,68% |
522,500 |
522,950 |
522,250 |
4,23 Mio. |
|
|
Xcel Energy |
855009 |
53,120 |
18.06. / 22:44 |
-0,120 |
-0,23% |
52,750 |
53,640 |
53,120 |
4,27 Mio. |
|
|
ON Semiconductor Corp |
930124 |
70,730 |
18.06. / 23:02 |
±0,000 |
±0,00% |
70,250 |
70,850 |
70,730 |
4,32 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,490 |
18.06. / 22:23 |
-0,200 |
-0,58% |
34,490 |
34,710 |
34,490 |
4,62 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Microchip Technology |
886105 |
93,450 |
18.06. / 23:22 |
+2,430 |
+2,67% |
91,910 |
93,980 |
93,450 |
4,95 Mio. |
|
|
Applied Materials |
865177 |
247,830 |
18.06. / 23:01 |
+4,970 |
+2,05% |
247,570 |
248,740 |
247,830 |
5,26 Mio. |
|
|
Fortinet |
A0YEFE |
59,150 |
18.06. / 23:29 |
-1,750 |
-2,87% |
59,150 |
59,510 |
59,150 |
5,50 Mio. |
|
|
T-Mobile US |
A1T7LU |
177,610 |
18.06. / 23:07 |
+0,230 |
+0,13% |
177,010 |
177,990 |
177,610 |
5,71 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
32,140 |
18.06. / 23:15 |
+0,110 |
+0,34% |
32,150 |
32,450 |
32,140 |
5,90 Mio. |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,670 |
18.06. / 23:02 |
-0,250 |
-0,76% |
32,550 |
32,760 |
32,670 |
6,08 Mio. |
|
|
Gilead Sciences |
885823 |
63,150 |
18.06. / 23:19 |
-1,120 |
-1,74% |
63,160 |
63,350 |
63,150 |
6,68 Mio. |
|
|
PDD Holdings |
A2JRK6 |
144,180 |
18.06. / 23:22 |
-4,120 |
-2,78% |
143,810 |
143,920 |
144,180 |
7,29 Mio. |
|
|
Broadcom |
A2JG9Z |
1.802,520 |
18.06. / 23:30 |
-26,350 |
-1,44% |
1.804,000 |
1.804,990 |
1.802,520 |
8,68 Mio. |
|
|
Marvell Technology |
A3CNLD |
73,140 |
18.06. / 23:30 |
+1,320 |
+1,84% |
72,600 |
73,500 |
73,140 |
8,75 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Monster Beverage Corp |
A14U5Z |
48,420 |
18.06. / 23:08 |
-0,710 |
-1,45% |
48,420 |
48,900 |
48,420 |
9,38 Mio. |
|
|
Exelon Corp |
852011 |
34,890 |
18.06. / 22:42 |
-0,280 |
-0,80% |
34,800 |
35,020 |
34,890 |
9,49 Mio. |
|
|
Starbucks Corp |
884437 |
80,200 |
18.06. / 23:30 |
-1,130 |
-1,39% |
80,110 |
80,250 |
80,200 |
9,66 Mio. |
|
|
CSX Corp |
865857 |
33,030 |
18.06. / 22:55 |
+0,420 |
+1,29% |
33,000 |
33,080 |
33,030 |
12,60 Mio. |
|
|
Meta Platforms |
A1JWVX |
499,490 |
18.06. / 23:30 |
-7,140 |
-1,41% |
499,650 |
499,740 |
499,490 |
13,06 Mio. |
|
|
PayPal Holdings |
A14R7U |
59,120 |
18.06. / 23:31 |
-1,010 |
-1,68% |
59,100 |
59,150 |
59,120 |
13,50 Mio. |
|
|
Alphabet |
A14Y6H |
176,450 |
18.06. / 23:29 |
-2,330 |
-1,30% |
176,500 |
176,600 |
176,450 |
15,64 Mio. |
|
|
Microsoft Corp |
870747 |
446,340 |
18.06. / 23:31 |
-2,030 |
-0,45% |
446,360 |
446,700 |
446,340 |
17,11 Mio. |
|
|
Cisco Systems |
878841 |
45,970 |
18.06. / 23:29 |
+0,280 |
+0,61% |
45,850 |
45,960 |
45,970 |
17,63 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
18.06. / 23:27 |
+0,960 |
+6,34% |
16,050 |
16,100 |
16,110 |
19,15 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
175,090 |
18.06. / 23:31 |
-2,150 |
-1,21% |
175,000 |
175,130 |
175,090 |
21,87 Mio. |
|
|
QUALCOMM |
883121 |
227,090 |
18.06. / 23:29 |
+4,870 |
+2,19% |
227,790 |
228,000 |
227,090 |
22,04 Mio. |
|
|
Comcast Corp |
157484 |
36,900 |
18.06. / 23:29 |
-0,410 |
-1,10% |
36,800 |
36,910 |
36,900 |
22,44 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
6,990 |
18.06. / 23:29 |
-0,170 |
-2,37% |
7,050 |
7,060 |
6,990 |
24,31 Mio. |
|
|
Intel Corp |
855681 |
30,630 |
18.06. / 23:30 |
-0,350 |
-1,13% |
30,610 |
30,640 |
30,630 |
33,29 Mio. |
|
|
Amazon.com |
906866 |
182,810 |
18.06. / 23:31 |
-1,250 |
-0,68% |
182,850 |
182,870 |
182,810 |
36,66 Mio. |
|
|
Micron Technology |
869020 |
153,450 |
18.06. / 23:31 |
+5,620 |
+3,80% |
154,700 |
154,880 |
153,450 |
42,19 Mio. |
|
|
Advanced Micro Devices |
863186 |
154,630 |
18.06. / 23:31 |
-3,770 |
-2,38% |
153,900 |
153,940 |
154,630 |
51,85 Mio. |
|
|
Sirius XM Holdings |
A1W8XE |
2,770 |
18.06. / 23:31 |
+0,120 |
+4,53% |
2,780 |
2,800 |
2,770 |
64,48 Mio. |
|
|
Tesla |
A1CX3T |
184,860 |
18.06. / 23:31 |
-2,580 |
-1,38% |
184,670 |
184,680 |
184,860 |
68,98 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Apple |
865985 |
214,290 |
18.06. / 23:31 |
-2,380 |
-1,10% |
214,000 |
214,020 |
214,290 |
79,94 Mio. |
|
|
NVIDIA Corp |
918422 |
135,580 |
18.06. / 23:31 |
+4,600 |
+3,51% |
136,380 |
136,400 |
135,580 |
294,34 Mio. |
|