| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
 |
NASDAQ |
A0AE1X |
19.021,19 |
06.06. |
-13,85 |
-0,07% |
- |
- |
19.021,19 |
0,00 |
 |
|
Sirius XM Holdings |
A1W8XE |
2,590 |
06.06. / 23:29 |
+0,020 |
+0,78% |
2,590 |
2,640 |
2,590 |
11.438,00 |
 |
|
Warner Bros Discovery |
A3DJQZ |
8,340 |
06.06. / 23:30 |
+0,050 |
+0,60% |
8,290 |
8,430 |
8,340 |
99,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,860 |
06.06. / 23:30 |
-0,080 |
-0,50% |
15,800 |
15,900 |
15,860 |
555,00 |
|
|
Intel Corp |
855681 |
30,420 |
06.06. / 23:28 |
-0,370 |
-1,20% |
30,500 |
30,540 |
30,420 |
26.514,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
06.06. / 23:29 |
+0,020 |
+0,06% |
31,430 |
31,990 |
31,750 |
1,00 |
|
|
CSX Corp |
865857 |
32,990 |
06.06. / 22:48 |
-0,075 |
-0,23% |
32,490 |
33,320 |
32,990 |
1,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,510 |
06.06. / 23:29 |
-0,270 |
-0,78% |
34,310 |
34,590 |
34,510 |
203,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,570 |
06.06. / 23:29 |
-0,110 |
-0,32% |
34,620 |
34,690 |
34,570 |
21,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
36,520 |
06.06. / 23:29 |
-0,275 |
-0,75% |
35,710 |
37,550 |
36,520 |
4,76 Mio. |
|
|
Comcast Corp |
157484 |
39,070 |
06.06. / 23:31 |
-0,070 |
-0,18% |
39,060 |
39,890 |
39,070 |
12,00 |
|
|
Cisco Systems |
878841 |
46,230 |
06.06. / 23:29 |
+0,205 |
+0,45% |
46,120 |
46,280 |
46,230 |
931,00 |
|
|
GlobalFoundries |
A3C6AF |
49,100 |
06.06. / 23:24 |
+0,010 |
+0,02% |
47,600 |
49,450 |
49,100 |
463,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,450 |
06.06. / 23:29 |
+0,435 |
+0,84% |
51,940 |
52,950 |
52,450 |
109,00 |
|
|
Copart |
893807 |
53,465 |
06.06. / 23:29 |
-0,535 |
-0,99% |
52,020 |
54,490 |
53,470 |
4,82 Mio. |
|
|
Xcel Energy |
855009 |
54,820 |
06.06. / 23:30 |
-0,340 |
-0,62% |
50,010 |
57,290 |
54,820 |
2,40 Mio. |
|
|
Fortinet |
A0YEFE |
59,750 |
06.06. / 23:29 |
+0,040 |
+0,07% |
58,960 |
60,490 |
59,750 |
3,06 Mio. |
|
|
Gilead Sciences |
885823 |
63,850 |
06.06. / 23:30 |
-0,040 |
-0,06% |
63,790 |
64,080 |
63,850 |
24,00 |
|
|
Fastenal Company |
887891 |
64,010 |
06.06. / 23:29 |
-1,180 |
-1,81% |
61,000 |
67,800 |
64,010 |
3,28 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Cognizant Technology Solutions |
915272 |
66,310 |
06.06. / 23:27 |
+0,790 |
+1,21% |
66,320 |
67,670 |
66,310 |
5,50 Mio. |
|
|
PayPal Holdings |
A14R7U |
67,020 |
06.06. / 23:29 |
+3,490 |
+5,49% |
67,150 |
67,250 |
67,020 |
12.402,00 |
|
|
Marvell Technology |
A3CNLD |
68,100 |
06.06. / 23:29 |
-1,700 |
-2,44% |
68,300 |
68,400 |
68,100 |
1.034,00 |
|
|
Mondelez International |
A1J4U0 |
68,190 |
06.06. / 23:29 |
+0,190 |
+0,28% |
67,890 |
68,470 |
68,190 |
29,00 |
|
|
ON Semiconductor Corp |
930124 |
72,450 |
06.06. / 23:29 |
-2,090 |
-2,80% |
71,900 |
74,920 |
72,450 |
315,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,700 |
06.06. / 23:30 |
+0,850 |
+1,15% |
74,160 |
74,550 |
74,700 |
105,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,000 |
06.06. / 23:15 |
+0,040 |
+0,05% |
76,040 |
79,990 |
77,000 |
19,00 |
|
|
CoStar Group |
922134 |
77,050 |
06.06. / 23:29 |
-1,010 |
-1,29% |
73,500 |
85,780 |
77,050 |
3,05 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,830 |
06.06. / 23:29 |
+0,510 |
+0,63% |
80,060 |
80,090 |
80,830 |
8.909,00 |
|
|
Starbucks Corp |
884437 |
81,470 |
06.06. / 23:29 |
+0,310 |
+0,38% |
81,600 |
81,790 |
81,470 |
1.466,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
88,700 |
06.06. / 23:29 |
-0,250 |
-0,28% |
88,340 |
91,740 |
88,700 |
2,42 Mio. |
|
|
Microchip Technology |
886105 |
93,360 |
06.06. / 23:29 |
-0,940 |
-1,00% |
91,760 |
95,130 |
93,360 |
3,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,190 |
06.06. / 23:29 |
-0,250 |
-0,26% |
96,860 |
97,590 |
97,190 |
36,00 |
|
|
PACCAR |
861114 |
109,100 |
06.06. / 23:30 |
-0,910 |
-0,83% |
104,000 |
122,770 |
109,100 |
148,00 |
|
|
Datadog |
A2PSFR |
109,620 |
06.06. / 23:30 |
-0,860 |
-0,78% |
109,800 |
110,670 |
109,620 |
632,00 |
|
|
Dollar Tree |
A0NFQC |
112,370 |
06.06. / 23:29 |
-2,010 |
-1,76% |
111,450 |
114,490 |
112,370 |
738,00 |
|
|
DoorDash |
A2QHEA |
114,070 |
06.06. / 23:29 |
+3,460 |
+3,13% |
107,000 |
114,390 |
114,070 |
12,00 |
|
|
Illumina |
927079 |
114,715 |
06.06. / 23:30 |
+7,925 |
+7,42% |
115,770 |
116,760 |
114,715 |
910,00 |
|
|
DexCom |
A0D9T1 |
115,300 |
06.06. / 23:29 |
-2,820 |
-2,39% |
114,010 |
118,000 |
115,300 |
4,00 |
|
|
Paychex |
868284 |
121,830 |
06.06. / 23:30 |
+0,190 |
+0,16% |
117,410 |
125,990 |
121,830 |
1,18 Mio. |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
130,070 |
06.06. / 23:30 |
-3,640 |
-2,72% |
130,600 |
131,000 |
130,070 |
12.154,00 |
|
|
Electronic Arts |
878372 |
137,400 |
06.06. / 23:27 |
-0,535 |
-0,39% |
136,570 |
138,240 |
137,400 |
68,00 |
|
|
PDD Holdings |
A2JRK6 |
143,830 |
06.06. / 23:29 |
+1,030 |
+0,72% |
143,030 |
143,500 |
143,830 |
10.782,00 |
|
|
Ross Stores |
870053 |
144,150 |
06.06. / 23:29 |
-0,190 |
-0,13% |
133,230 |
146,760 |
144,150 |
1,71 Mio. |
|
|
Airbnb |
A2QG35 |
147,000 |
06.06. / 23:21 |
+1,220 |
+0,84% |
147,250 |
148,000 |
147,000 |
557,00 |
|
|
Moderna |
A2N9D9 |
154,690 |
06.06. / 23:30 |
-0,150 |
-0,10% |
154,680 |
155,460 |
154,690 |
3.830,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,460 |
06.06. / 23:29 |
+5,580 |
+3,53% |
159,010 |
168,490 |
163,460 |
24,00 |
|
|
Take-Two Interactive Software |
914508 |
165,670 |
06.06. / 23:29 |
-1,760 |
-1,05% |
162,410 |
168,800 |
165,670 |
43,00 |
|
|
Advanced Micro Devices |
863186 |
166,780 |
06.06. / 23:31 |
+0,600 |
+0,36% |
167,440 |
167,800 |
166,780 |
25.480,00 |
|
|
Old Dominion Freight Line |
923655 |
169,840 |
06.06. / 23:30 |
-5,860 |
-3,34% |
156,000 |
170,340 |
169,840 |
112,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
173,200 |
06.06. / 23:30 |
-0,290 |
-0,17% |
172,200 |
172,500 |
173,200 |
1.693,00 |
|
|
Alphabet |
A14Y6F |
176,730 |
06.06. / 23:29 |
+1,370 |
+0,78% |
176,800 |
177,010 |
176,730 |
11.489,00 |
|
|
Tesla |
A1CX3T |
177,890 |
06.06. / 23:31 |
+2,890 |
+1,65% |
177,620 |
177,890 |
177,940 |
90.576,00 |
|
|
Alphabet |
A14Y6H |
178,350 |
06.06. / 23:29 |
+1,280 |
+0,72% |
178,460 |
178,640 |
178,350 |
11.004,00 |
|
|
Zscaler |
A2JF28 |
178,930 |
06.06. / 22:54 |
+4,360 |
+2,50% |
178,100 |
179,490 |
178,930 |
85,00 |
|
|
T-Mobile US |
A1T7LU |
179,770 |
06.06. / 23:29 |
-0,540 |
-0,30% |
178,380 |
180,500 |
179,770 |
188,00 |
|
|
Amazon.com |
906866 |
185,000 |
06.06. / 23:30 |
+3,660 |
+2,02% |
184,750 |
184,830 |
185,000 |
17.711,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,040 |
06.06. / 23:23 |
+1,680 |
+0,89% |
179,750 |
201,290 |
191,040 |
5,00 |
|
|
Apple |
865985 |
194,480 |
06.06. / 23:31 |
-1,370 |
-0,70% |
194,810 |
194,980 |
194,480 |
32.243,00 |
|
|
Texas Instruments |
852654 |
196,240 |
06.06. / 23:30 |
+0,115 |
+0,06% |
194,600 |
199,140 |
196,240 |
199,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
202,600 |
06.06. / 23:29 |
-6,730 |
-3,21% |
202,000 |
204,390 |
202,600 |
132,00 |
|
|
Honeywell International |
870153 |
208,450 |
06.06. / 23:29 |
-0,820 |
-0,39% |
206,030 |
209,990 |
208,450 |
48,00 |
|
|
QUALCOMM |
883121 |
209,440 |
06.06. / 23:30 |
-2,460 |
-1,16% |
210,190 |
210,520 |
209,440 |
6.093,00 |
|
|
Workday |
A1J39P |
214,950 |
06.06. / 23:28 |
+2,450 |
+1,15% |
209,010 |
217,990 |
214,950 |
19,00 |
|
|
Autodesk |
869964 |
215,870 |
06.06. / 23:09 |
-0,410 |
-0,19% |
214,510 |
224,990 |
215,870 |
31,00 |
|
|
Applied Materials |
865177 |
221,750 |
06.06. / 23:21 |
-1,620 |
-0,73% |
221,510 |
222,960 |
221,750 |
106,00 |
|
|
CDW Corp |
A1W0KL |
221,810 |
06.06. / 23:28 |
-1,120 |
-0,50% |
210,250 |
352,670 |
221,810 |
949.501,00 |
|
|
MongoDB |
A2DYB1 |
229,880 |
06.06. / 23:14 |
-3,360 |
-1,44% |
230,500 |
232,430 |
229,880 |
227,00 |
|
|
Biogen |
789617 |
231,990 |
06.06. / 23:30 |
-4,730 |
-2,00% |
228,470 |
236,170 |
231,990 |
231,00 |
|
|
Marriott International |
913070 |
232,030 |
06.06. / 23:28 |
-0,810 |
-0,35% |
230,010 |
234,110 |
232,030 |
2,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Analog Devices |
862485 |
237,410 |
06.06. / 23:29 |
+1,730 |
+0,73% |
235,310 |
242,170 |
237,410 |
2,76 Mio. |
|
|
Automatic Data Processing |
850347 |
247,970 |
06.06. / 23:28 |
+2,190 |
+0,89% |
245,010 |
250,990 |
247,970 |
1,61 Mio. |
|
|
Verisk Analytics |
A0YA2M |
260,000 |
06.06. / 23:27 |
-1,280 |
-0,49% |
133,010 |
261,930 |
260,000 |
530.205,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,010 |
06.06. / 23:30 |
-3,710 |
-1,35% |
245,000 |
282,990 |
272,010 |
1,44 Mio. |
|
|
Charter Communications |
A2AJX9 |
279,360 |
06.06. / 22:04 |
+1,260 |
+0,45% |
264,000 |
290,000 |
279,360 |
783.056,00 |
|
|
Cadence Design Systems |
873567 |
295,740 |
06.06. / 23:25 |
-0,680 |
-0,23% |
295,010 |
310,000 |
295,740 |
9,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,930 |
06.06. / 23:30 |
+0,520 |
+0,18% |
295,600 |
296,490 |
295,930 |
446,00 |
|
|
Amgen |
867900 |
305,690 |
06.06. / 23:30 |
-1,690 |
-0,55% |
306,370 |
309,000 |
305,690 |
68,00 |
|
|
lululemon athletica |
A0MXBY |
323,030 |
06.06. / 23:30 |
+14,760 |
+4,79% |
320,160 |
323,000 |
323,030 |
2.230,00 |
|
|
ANSYS |
901492 |
324,730 |
06.06. / 23:14 |
-2,340 |
-0,72% |
310,000 |
368,920 |
324,730 |
459.319,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
CrowdStrike Holdings |
A2PK2R |
340,490 |
06.06. / 23:20 |
-1,690 |
-0,49% |
340,500 |
345,510 |
340,490 |
565,00 |
|
|
Intuitive Surgical |
888024 |
418,150 |
06.06. / 23:30 |
+0,910 |
+0,22% |
414,950 |
420,000 |
418,150 |
6,00 |
|
|
Microsoft Corp |
870747 |
424,520 |
06.06. / 23:29 |
+0,510 |
+0,12% |
424,210 |
424,510 |
424,520 |
8.482,00 |
|
|
Adobe |
871981 |
458,130 |
06.06. / 23:11 |
+2,330 |
+0,51% |
457,010 |
461,250 |
458,130 |
796,00 |
|
|
Vertex Pharmaceuticals |
882807 |
485,530 |
06.06. / 23:30 |
+2,490 |
+0,52% |
440,000 |
496,720 |
485,530 |
22,00 |
|
|
Meta Platforms |
A1JWVX |
493,760 |
06.06. / 23:30 |
-1,300 |
-0,26% |
494,400 |
494,720 |
493,760 |
5.848,00 |
|
|
IDEXX Laboratories |
888210 |
497,840 |
06.06. / 23:27 |
+2,000 |
+0,40% |
480,000 |
536,000 |
497,840 |
486.405,00 |
|
|
Roper Technologies |
883563 |
550,360 |
06.06. / 22:02 |
+3,440 |
+0,63% |
510,000 |
554,000 |
550,360 |
395.524,00 |
|
|
Intuit |
886053 |
572,650 |
06.06. / 23:29 |
-1,620 |
-0,28% |
544,000 |
578,500 |
572,650 |
2,00 |
|
|
Synopsys |
883703 |
573,850 |
06.06. / 23:29 |
-14,290 |
-2,43% |
550,000 |
605,000 |
573,850 |
88,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
648,520 |
06.06. / 23:29 |
-1,750 |
-0,27% |
648,200 |
650,140 |
648,520 |
751,00 |
|
|
Cintas Corp |
880205 |
682,150 |
06.06. / 22:09 |
-3,700 |
-0,54% |
508,990 |
1.084,610 |
682,150 |
229.023,00 |
|
|
KLA Corp |
865884 |
779,260 |
06.06. / 23:29 |
-5,710 |
-0,73% |
762,120 |
799,000 |
779,260 |
14,00 |
|
|
Costco Wholesale Corp |
888351 |
842,640 |
06.06. / 23:31 |
+8,310 |
+1,00% |
839,000 |
845,680 |
842,640 |
262,00 |
|
|
Lam Research Corp |
869686 |
962,190 |
06.06. / 23:29 |
-9,530 |
-0,98% |
948,680 |
988,000 |
962,190 |
141,00 |
|
|
O'Reilly Automotive |
A1H5JY |
982,420 |
06.06. / 23:00 |
+5,560 |
+0,57% |
879,180 |
1.116,790 |
982,420 |
544.166,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,790 |
06.06. / 22:02 |
-5,080 |
-0,50% |
775,000 |
1.110,000 |
1.000,790 |
9,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,610 |
06.06. / 23:30 |
+11,270 |
+1,08% |
1.050,950 |
1.051,550 |
1.052,610 |
7.541,00 |
|
|
NVIDIA Corp |
918422 |
1.209,980 |
06.06. / 23:31 |
-13,950 |
-1,14% |
1.212,500 |
1.212,800 |
1.209,980 |
184.227,00 |
|
|
Broadcom |
A2JG9Z |
1.400,745 |
06.06. / 23:27 |
-12,345 |
-0,87% |
1.392,000 |
1.421,010 |
1.401,270 |
562,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.621,090 |
06.06. / 23:31 |
+16,190 |
+1,01% |
1.575,790 |
1.747,000 |
1.621,090 |
26,00 |
|
|
Booking Holdings |
A2JEXP |
3.810,060 |
06.06. / 23:27 |
-20,980 |
-0,55% |
3.450,000 |
3.931,310 |
3.810,060 |
146.448,00 |
|
