| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
19.682,87 |
28.06. |
-106,16 |
-0,54% |
- |
- |
19.682,87 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,830 |
28.06. / 23:30 |
+0,100 |
+3,66% |
2,820 |
2,840 |
2,830 |
82,21 Mio. |
|
|
MongoDB |
A2DYB1 |
249,960 |
28.06. / 23:30 |
+5,800 |
+2,38% |
248,400 |
249,050 |
249,960 |
2,45 Mio. |
|
|
Comcast Corp |
157484 |
39,160 |
28.06. / 23:29 |
+0,900 |
+2,35% |
39,160 |
39,300 |
39,160 |
38,29 Mio. |
|
|
Microchip Technology |
886105 |
91,470 |
28.06. / 23:26 |
+2,040 |
+2,28% |
91,580 |
92,000 |
91,500 |
13,57 Mio. |
|
|
Atlassian Corp |
A3DUN5 |
176,880 |
28.06. / 23:19 |
+3,900 |
+2,25% |
176,890 |
177,440 |
176,880 |
1,85 Mio. |
|
|
Baker Hughes Company |
A2DUAY |
35,170 |
28.06. / 23:30 |
+0,750 |
+2,18% |
35,050 |
35,420 |
35,170 |
10,11 Mio. |
|
|
QUALCOMM |
883121 |
199,180 |
28.06. / 23:30 |
+4,030 |
+2,07% |
199,300 |
199,750 |
199,180 |
15,55 Mio. |
|
|
Advanced Micro Devices |
863186 |
162,210 |
28.06. / 23:25 |
+2,740 |
+1,72% |
162,150 |
162,200 |
162,210 |
56,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
69,900 |
28.06. / 23:29 |
+1,170 |
+1,70% |
70,250 |
70,370 |
69,900 |
22,41 Mio. |
|
|
Charter Communications |
A2AJX9 |
298,950 |
28.06. / 22:46 |
+4,840 |
+1,65% |
299,020 |
305,650 |
298,960 |
4,56 Mio. |
|
|
Adobe |
871981 |
555,540 |
28.06. / 23:29 |
+8,860 |
+1,62% |
554,560 |
556,100 |
555,540 |
5,08 Mio. |
|
|
Zscaler |
A2JF28 |
192,190 |
28.06. / 23:27 |
+2,990 |
+1,58% |
192,400 |
192,870 |
192,190 |
3,00 Mio. |
|
|
Autodesk |
869964 |
247,450 |
28.06. / 22:51 |
+3,770 |
+1,55% |
248,150 |
250,000 |
247,450 |
2,85 Mio. |
|
|
NXP Semiconductors NV |
A1C5WJ |
269,090 |
28.06. / 23:26 |
+4,090 |
+1,54% |
269,090 |
270,000 |
269,090 |
2,23 Mio. |
|
|
Biogen |
789617 |
231,820 |
28.06. / 23:25 |
+3,470 |
+1,52% |
224,000 |
235,000 |
231,820 |
2,24 Mio. |
|
|
Dollar Tree |
A0NFQC |
106,770 |
28.06. / 23:07 |
+1,590 |
+1,51% |
106,680 |
106,870 |
106,770 |
3,21 Mio. |
|
|
Applied Materials |
865177 |
235,990 |
28.06. / 23:26 |
+3,510 |
+1,51% |
235,990 |
236,990 |
235,990 |
6,39 Mio. |
|
|
CSX Corp |
865857 |
33,450 |
28.06. / 23:27 |
+0,430 |
+1,30% |
33,200 |
33,320 |
33,450 |
15,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
176,600 |
28.06. / 23:15 |
+2,230 |
+1,28% |
176,250 |
176,760 |
176,600 |
3,12 Mio. |
|
|
Intel Corp |
855681 |
30,970 |
28.06. / 23:30 |
+0,380 |
+1,24% |
30,940 |
30,960 |
30,970 |
41,47 Mio. |
|
|
Warner Bros Discovery |
A3DJQZ |
7,440 |
28.06. / 23:29 |
+0,090 |
+1,22% |
7,430 |
7,450 |
7,440 |
36,96 Mio. |
|
|
Broadcom |
A2JG9Z |
1.605,020 |
28.06. / 23:29 |
+18,360 |
+1,16% |
1.603,000 |
1.607,500 |
1.605,530 |
6,94 Mio. |
|
|
KLA Corp |
865884 |
824,510 |
28.06. / 23:26 |
+9,020 |
+1,11% |
824,520 |
830,000 |
824,510 |
849.376,00 |
|
|
ON Semiconductor Corp |
930124 |
68,550 |
28.06. / 23:26 |
+0,690 |
+1,02% |
68,620 |
69,400 |
68,550 |
5,26 Mio. |
|
|
Datadog |
A2PSFR |
129,690 |
28.06. / 23:02 |
+1,230 |
+0,96% |
129,700 |
129,950 |
129,690 |
7,17 Mio. |
|
|
Intuit |
886053 |
657,210 |
28.06. / 23:26 |
+5,650 |
+0,87% |
657,220 |
660,500 |
657,210 |
1,75 Mio. |
|
|
Lam Research Corp |
869686 |
1.064,850 |
28.06. / 23:19 |
+8,160 |
+0,77% |
1.055,000 |
1.072,000 |
1.064,850 |
1,22 Mio. |
|
|
PDD Holdings |
A2JRK6 |
132,950 |
28.06. / 23:24 |
+1,010 |
+0,77% |
132,520 |
133,000 |
132,950 |
9,86 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
228,260 |
28.06. / 23:31 |
+1,620 |
+0,71% |
228,400 |
229,290 |
228,260 |
3,63 Mio. |
|
|
Paychex |
868284 |
118,560 |
28.06. / 23:02 |
+0,720 |
+0,61% |
118,500 |
119,320 |
118,560 |
6,56 Mio. |
|
|
Automatic Data Processing |
850347 |
238,690 |
28.06. / 23:25 |
+1,390 |
+0,59% |
235,780 |
239,750 |
238,690 |
2,60 Mio. |
|
|
Diamondback Energy |
A1J6Y4 |
200,190 |
28.06. / 22:43 |
+1,070 |
+0,54% |
200,190 |
202,000 |
200,190 |
2,11 Mio. |
|
|
Texas Instruments |
852654 |
194,530 |
28.06. / 23:30 |
+0,950 |
+0,49% |
194,540 |
194,980 |
194,530 |
8,86 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
68,000 |
28.06. / 23:01 |
+0,270 |
+0,40% |
68,010 |
68,460 |
68,000 |
5,94 Mio. |
|
|
Fortinet |
A0YEFE |
60,270 |
28.06. / 23:29 |
+0,210 |
+0,35% |
60,280 |
60,440 |
60,270 |
7,99 Mio. |
|
|
Tesla |
A1CX3T |
198,000 |
28.06. / 23:30 |
+0,580 |
+0,29% |
197,760 |
197,800 |
197,880 |
95,44 Mio. |
|
|
Roper Technologies |
883563 |
563,660 |
28.06. / 22:25 |
+1,600 |
+0,28% |
551,960 |
581,710 |
563,660 |
742.921,00 |
|
|
Cisco Systems |
878841 |
47,510 |
28.06. / 23:29 |
+0,060 |
+0,13% |
47,520 |
47,610 |
47,510 |
23,92 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
223,560 |
28.06. / 23:18 |
+0,210 |
+0,09% |
223,560 |
225,000 |
223,560 |
2,68 Mio. |
|
|
Regeneron Pharmaceuticals |
881535 |
1.051,030 |
28.06. / 22:17 |
+0,370 |
+0,04% |
1.052,250 |
1.052,100 |
1.051,030 |
750.619,00 |
|
|
Airbnb |
A2QG35 |
151,630 |
28.06. / 23:28 |
+0,030 |
+0,02% |
151,640 |
152,300 |
151,630 |
3,84 Mio. |
|
|
Synopsys |
883703 |
595,060 |
28.06. / 23:14 |
+0,060 |
+0,01% |
579,000 |
595,800 |
595,060 |
1,02 Mio. |
|
|
Intuitive Surgical |
888024 |
444,850 |
28.06. / 22:51 |
-0,130 |
-0,03% |
444,860 |
447,000 |
444,850 |
3,11 Mio. |
|
|
Cadence Design Systems |
873567 |
307,750 |
28.06. / 23:30 |
-0,170 |
-0,06% |
307,000 |
308,990 |
307,750 |
2,31 Mio. |
|
|
Costco Wholesale Corp |
888351 |
849,990 |
28.06. / 23:20 |
-0,630 |
-0,07% |
849,250 |
850,450 |
849,990 |
2,13 Mio. |
|
|
CDW Corp |
A1W0KL |
223,840 |
28.06. / 23:23 |
-0,240 |
-0,11% |
223,350 |
224,960 |
223,840 |
2,05 Mio. |
|
|
CoStar Group |
922134 |
74,140 |
28.06. / 23:20 |
-0,080 |
-0,11% |
74,150 |
74,680 |
74,140 |
6,44 Mio. |
|
|
Electronic Arts |
878372 |
139,330 |
28.06. / 23:25 |
-0,190 |
-0,14% |
139,330 |
140,100 |
139,330 |
2,42 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
321,350 |
28.06. / 23:08 |
-0,470 |
-0,15% |
320,500 |
325,000 |
321,500 |
1,91 Mio. |
|
|
O'Reilly Automotive |
A1H5JY |
1.056,060 |
28.06. / 22:02 |
-1,620 |
-0,15% |
1.056,270 |
1.056,820 |
1.056,060 |
585.662,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
32,220 |
28.06. / 22:41 |
-0,050 |
-0,15% |
32,060 |
32,250 |
32,220 |
9,94 Mio. |
|
|
GlobalFoundries |
A3C6AF |
50,560 |
28.06. / 23:26 |
-0,090 |
-0,18% |
50,570 |
51,490 |
50,560 |
2,46 Mio. |
|
|
AstraZeneca PLC |
886715 |
77,990 |
28.06. / 23:22 |
-0,170 |
-0,22% |
77,740 |
78,340 |
77,990 |
3,66 Mio. |
|
|
Marriott International |
913070 |
241,770 |
28.06. / 22:59 |
-0,580 |
-0,24% |
241,300 |
242,500 |
241,770 |
6,79 Mio. |
|
|
Exelon Corp |
852011 |
34,610 |
28.06. / 23:27 |
-0,090 |
-0,26% |
34,760 |
35,030 |
34,610 |
23,27 Mio. |
|
|
Gilead Sciences |
885823 |
68,610 |
28.06. / 22:41 |
-0,220 |
-0,32% |
68,150 |
68,660 |
68,610 |
9,59 Mio. |
|
|
Honeywell International |
870153 |
213,540 |
28.06. / 23:16 |
-0,770 |
-0,36% |
213,060 |
213,990 |
213,540 |
4,80 Mio. |
|
|
Amgen |
867900 |
312,450 |
28.06. / 22:25 |
-1,240 |
-0,40% |
312,450 |
313,450 |
312,450 |
3,52 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ASML Holding NV |
A1J85V |
1.022,730 |
28.06. / 23:05 |
-4,210 |
-0,41% |
1.023,000 |
1.025,000 |
1.022,730 |
837.765,00 |
|
|
NVIDIA Corp |
918422 |
123,540 |
28.06. / 23:31 |
-0,520 |
-0,42% |
123,750 |
123,780 |
123,540 |
315,52 Mio. |
|
|
Verisk Analytics |
A0YA2M |
269,550 |
28.06. / 23:23 |
-1,290 |
-0,48% |
269,560 |
270,690 |
269,550 |
1,10 Mio. |
|
|
Ross Stores |
870053 |
145,320 |
28.06. / 22:36 |
-0,730 |
-0,50% |
141,830 |
145,390 |
145,320 |
8,59 Mio. |
|
|
Trade Desk (The) |
A2ARCV |
97,670 |
28.06. / 23:27 |
-0,500 |
-0,51% |
97,380 |
97,670 |
97,670 |
6,33 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
339,010 |
28.06. / 23:30 |
-1,770 |
-0,52% |
337,000 |
338,900 |
339,010 |
4,17 Mio. |
|
|
Micron Technology |
869020 |
131,530 |
28.06. / 23:30 |
-0,690 |
-0,52% |
131,310 |
131,350 |
131,530 |
38,14 Mio. |
|
|
PayPal Holdings |
A14R7U |
58,030 |
28.06. / 23:30 |
-0,340 |
-0,58% |
58,030 |
58,100 |
58,030 |
28,10 Mio. |
|
|
American Electric Power Compan |
850222 |
87,740 |
28.06. / 22:47 |
-0,530 |
-0,60% |
87,750 |
88,400 |
87,740 |
3,69 Mio. |
|
|
T-Mobile US |
A1T7LU |
176,180 |
28.06. / 23:23 |
-1,240 |
-0,70% |
176,180 |
176,950 |
176,180 |
5,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
62,840 |
28.06. / 22:14 |
-0,490 |
-0,77% |
62,850 |
67,510 |
62,840 |
5,92 Mio. |
|
|
Walgreens Boots Alliance |
A12HJF |
12,095 |
28.06. / 23:30 |
-0,095 |
-0,78% |
12,050 |
12,070 |
12,095 |
54,35 Mio. |
|
|
PepsiCo |
851995 |
164,930 |
28.06. / 23:28 |
-1,320 |
-0,79% |
164,950 |
165,250 |
164,930 |
8,76 Mio. |
|
|
Xcel Energy |
855009 |
53,410 |
28.06. / 22:21 |
-0,440 |
-0,82% |
53,440 |
53,950 |
53,410 |
3,73 Mio. |
|
|
Vertex Pharmaceuticals |
882807 |
468,720 |
28.06. / 23:14 |
-3,870 |
-0,82% |
469,000 |
477,000 |
468,720 |
3,23 Mio. |
|
|
Take-Two Interactive Software |
914508 |
155,490 |
28.06. / 23:23 |
-1,490 |
-0,95% |
155,210 |
156,100 |
155,490 |
1,63 Mio. |
|
|
PACCAR |
861114 |
102,940 |
28.06. / 23:01 |
-1,040 |
-1,00% |
102,950 |
103,620 |
102,940 |
11,40 Mio. |
|
|
DexCom |
A0D9T1 |
113,380 |
28.06. / 22:42 |
-1,160 |
-1,01% |
111,500 |
113,500 |
113,380 |
5,43 Mio. |
|
|
CrowdStrike Holdings |
A2PK2R |
383,190 |
28.06. / 23:27 |
-4,100 |
-1,06% |
382,000 |
383,590 |
383,190 |
8,48 Mio. |
|
|
Copart |
893807 |
54,170 |
28.06. / 22:52 |
-0,590 |
-1,08% |
53,750 |
54,240 |
54,160 |
25,20 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.643,400 |
28.06. / 23:05 |
-18,060 |
-1,09% |
1.643,520 |
1.648,890 |
1.643,400 |
249.707,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,920 |
28.06. / 23:05 |
-0,900 |
-1,14% |
77,750 |
79,670 |
77,920 |
9,42 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
49,950 |
28.06. / 23:11 |
-0,620 |
-1,23% |
49,960 |
50,400 |
49,950 |
11,84 Mio. |
|
|
Booking Holdings |
A2JEXP |
3.961,500 |
28.06. / 23:11 |
-49,200 |
-1,23% |
3.961,600 |
3.979,000 |
3.961,500 |
321.265,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
72,870 |
28.06. / 23:01 |
-0,920 |
-1,25% |
72,880 |
76,970 |
72,870 |
1,70 Mio. |
|
|
Microsoft Corp |
870747 |
446,950 |
28.06. / 23:31 |
-5,900 |
-1,30% |
447,360 |
447,500 |
446,950 |
28,36 Mio. |
|
|
Netflix |
552484 |
674,880 |
28.06. / 23:25 |
-9,270 |
-1,35% |
673,590 |
674,890 |
674,880 |
3,41 Mio. |
|
|
IDEXX Laboratories |
888210 |
487,200 |
28.06. / 23:09 |
-6,760 |
-1,37% |
487,190 |
492,000 |
487,200 |
863.807,00 |
|
|
Apple |
865985 |
210,620 |
28.06. / 23:30 |
-3,480 |
-1,63% |
211,660 |
211,700 |
210,620 |
82,54 Mio. |
|
|
DoorDash |
A2QHEA |
108,780 |
28.06. / 23:06 |
-1,840 |
-1,66% |
108,230 |
108,770 |
108,780 |
12,26 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Starbucks Corp |
884437 |
77,850 |
28.06. / 23:31 |
-1,365 |
-1,72% |
77,710 |
77,850 |
77,850 |
13,21 Mio. |
|
|
Mondelez International |
A1J4U0 |
65,440 |
28.06. / 22:33 |
-1,160 |
-1,74% |
65,440 |
65,550 |
65,440 |
10,90 Mio. |
|
|
Alphabet |
A14Y6F |
182,150 |
28.06. / 23:31 |
-3,340 |
-1,80% |
182,590 |
182,610 |
182,150 |
29,16 Mio. |
|
|
Alphabet |
A14Y6H |
183,420 |
28.06. / 23:30 |
-3,480 |
-1,86% |
183,890 |
184,100 |
183,420 |
23,03 Mio. |
|
|
Cintas Corp |
880205 |
700,260 |
28.06. / 23:00 |
-13,490 |
-1,90% |
702,510 |
1.120,720 |
700,260 |
2,55 Mio. |
|
|
Illumina |
927079 |
104,380 |
28.06. / 23:29 |
-2,070 |
-1,94% |
101,480 |
104,620 |
104,380 |
3,55 Mio. |
|
|
Moderna |
A2N9D9 |
118,750 |
28.06. / 23:18 |
-2,460 |
-2,03% |
118,750 |
118,810 |
118,750 |
3,98 Mio. |
|
|
Keurig Dr Pepper |
A2JQPZ |
33,400 |
28.06. / 22:13 |
-0,720 |
-2,11% |
33,400 |
33,680 |
33,400 |
12,14 Mio. |
|
|
Amazon.com |
906866 |
193,250 |
28.06. / 23:30 |
-4,451 |
-2,25% |
193,320 |
193,350 |
193,250 |
76,93 Mio. |
|
|
Constellation Energy Corp |
A3DCXB |
200,270 |
28.06. / 23:25 |
-4,690 |
-2,29% |
201,000 |
201,500 |
200,270 |
10,58 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Meta Platforms |
A1JWVX |
504,220 |
28.06. / 23:31 |
-15,340 |
-2,95% |
505,110 |
505,250 |
504,220 |
15,86 Mio. |
|
|
lululemon athletica |
A0MXBY |
298,700 |
28.06. / 23:30 |
-9,680 |
-3,14% |
298,020 |
298,700 |
298,700 |
3,50 Mio. |
|