| | 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% |
2,570 |
2,590 |
2,590 |
107.923,00 |
 |
|
Warner Bros Discovery |
A3DJQZ |
8,340 |
06.06. / 23:30 |
+0,050 |
+0,60% |
8,220 |
8,290 |
8,340 |
43.360,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,860 |
06.06. / 23:30 |
-0,080 |
-0,50% |
15,740 |
15,850 |
15,860 |
25.006,00 |
|
|
Intel Corp |
855681 |
30,420 |
06.06. / 23:28 |
-0,370 |
-1,20% |
30,250 |
30,290 |
30,420 |
338.217,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
06.06. / 23:29 |
+0,020 |
+0,06% |
31,360 |
31,730 |
31,750 |
3.821,00 |
|
|
CSX Corp |
865857 |
32,990 |
06.06. / 22:48 |
-0,075 |
-0,23% |
32,550 |
32,920 |
32,990 |
1.846,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,510 |
06.06. / 23:29 |
-0,270 |
-0,78% |
34,430 |
34,590 |
34,510 |
3.681,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,570 |
06.06. / 23:29 |
-0,110 |
-0,32% |
34,500 |
34,600 |
34,570 |
7.081,00 |
|
| | 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% |
36,120 |
36,470 |
36,520 |
2.957,00 |
|
|
Comcast Corp |
157484 |
39,070 |
06.06. / 23:31 |
-0,070 |
-0,18% |
39,100 |
39,560 |
39,070 |
16.128,00 |
|
|
Cisco Systems |
878841 |
46,230 |
06.06. / 23:29 |
+0,205 |
+0,45% |
46,050 |
46,270 |
46,230 |
43.676,00 |
|
|
GlobalFoundries |
A3C6AF |
49,100 |
06.06. / 23:24 |
+0,010 |
+0,02% |
48,500 |
48,900 |
49,100 |
3.091,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,450 |
06.06. / 23:29 |
+0,435 |
+0,84% |
52,180 |
52,330 |
52,450 |
3.527,00 |
|
|
Copart |
893807 |
53,465 |
06.06. / 23:29 |
-0,535 |
-0,99% |
53,020 |
54,150 |
53,470 |
2.471,00 |
|
|
Xcel Energy |
855009 |
54,820 |
06.06. / 23:30 |
-0,340 |
-0,62% |
54,180 |
56,340 |
54,820 |
2.051,00 |
|
|
Fortinet |
A0YEFE |
59,750 |
06.06. / 23:29 |
+0,040 |
+0,07% |
59,250 |
59,680 |
59,750 |
3.836,00 |
|
|
Gilead Sciences |
885823 |
63,850 |
06.06. / 23:30 |
-0,040 |
-0,06% |
63,820 |
64,120 |
63,850 |
4.757,00 |
|
|
Fastenal Company |
887891 |
64,010 |
06.06. / 23:29 |
-1,180 |
-1,81% |
63,740 |
66,750 |
64,010 |
1.866,00 |
|
| | 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% |
65,870 |
66,300 |
66,310 |
826,00 |
|
|
PayPal Holdings |
A14R7U |
67,020 |
06.06. / 23:29 |
+3,490 |
+5,49% |
66,380 |
66,760 |
67,020 |
150.324,00 |
|
|
Marvell Technology |
A3CNLD |
68,100 |
06.06. / 23:29 |
-1,700 |
-2,44% |
67,710 |
68,600 |
68,100 |
977.642,00 |
|
|
Mondelez International |
A1J4U0 |
68,190 |
06.06. / 23:29 |
+0,190 |
+0,28% |
67,970 |
68,850 |
68,190 |
2.179,00 |
|
|
ON Semiconductor Corp |
930124 |
72,450 |
06.06. / 23:29 |
-2,090 |
-2,80% |
71,910 |
73,500 |
72,450 |
6.635,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,700 |
06.06. / 23:30 |
+0,850 |
+1,15% |
74,290 |
74,700 |
74,700 |
2.124,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,000 |
06.06. / 23:15 |
+0,040 |
+0,05% |
76,010 |
76,990 |
77,000 |
2.186,00 |
|
|
CoStar Group |
922134 |
77,050 |
06.06. / 23:29 |
-1,010 |
-1,29% |
76,800 |
76,960 |
77,050 |
566,00 |
|
|
AstraZeneca PLC |
886715 |
80,830 |
06.06. / 23:29 |
+0,510 |
+0,63% |
80,260 |
80,340 |
80,830 |
24.835,00 |
|
|
Starbucks Corp |
884437 |
81,470 |
06.06. / 23:29 |
+0,310 |
+0,38% |
81,150 |
81,600 |
81,470 |
28.389,00 |
|
| | 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% |
88,000 |
89,930 |
88,700 |
2.124,00 |
|
|
Microchip Technology |
886105 |
93,360 |
06.06. / 23:29 |
-0,940 |
-1,00% |
92,500 |
93,000 |
93,360 |
10.319,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,190 |
06.06. / 23:29 |
-0,250 |
-0,26% |
96,010 |
96,430 |
97,190 |
19.757,00 |
|
|
PACCAR |
861114 |
109,100 |
06.06. / 23:30 |
-0,910 |
-0,83% |
108,250 |
109,000 |
109,100 |
1.477,00 |
|
|
Datadog |
A2PSFR |
109,620 |
06.06. / 23:30 |
-0,860 |
-0,78% |
109,000 |
110,300 |
109,620 |
437.211,00 |
|
|
Dollar Tree |
A0NFQC |
112,370 |
06.06. / 23:29 |
-2,010 |
-1,76% |
112,010 |
113,490 |
112,370 |
3.333,00 |
|
|
DoorDash |
A2QHEA |
114,070 |
06.06. / 23:29 |
+3,460 |
+3,13% |
112,900 |
114,390 |
114,070 |
2.574,00 |
|
|
Illumina |
927079 |
114,715 |
06.06. / 23:30 |
+7,925 |
+7,42% |
115,000 |
115,500 |
114,715 |
9.763,00 |
|
|
DexCom |
A0D9T1 |
115,300 |
06.06. / 23:29 |
-2,820 |
-2,39% |
114,990 |
116,930 |
115,300 |
1.032,00 |
|
|
Paychex |
868284 |
121,830 |
06.06. / 23:30 |
+0,190 |
+0,16% |
121,540 |
126,000 |
121,830 |
357,00 |
|
| | 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% |
129,660 |
130,100 |
130,070 |
1,11 Mio. |
|
|
Electronic Arts |
878372 |
137,400 |
06.06. / 23:27 |
-0,535 |
-0,39% |
136,360 |
139,210 |
137,400 |
274,00 |
|
|
PDD Holdings |
A2JRK6 |
143,830 |
06.06. / 23:29 |
+1,030 |
+0,72% |
142,320 |
142,790 |
143,830 |
49.865,00 |
|
|
Ross Stores |
870053 |
144,150 |
06.06. / 23:29 |
-0,190 |
-0,13% |
143,970 |
146,750 |
144,150 |
110,00 |
|
|
Airbnb |
A2QG35 |
147,000 |
06.06. / 23:21 |
+1,220 |
+0,84% |
145,820 |
145,980 |
147,000 |
15.592,00 |
|
|
Moderna |
A2N9D9 |
154,690 |
06.06. / 23:30 |
-0,150 |
-0,10% |
152,000 |
152,500 |
154,690 |
27.584,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,460 |
06.06. / 23:29 |
+5,580 |
+3,53% |
161,000 |
164,500 |
163,460 |
1.574,00 |
|
|
Take-Two Interactive Software |
914508 |
165,670 |
06.06. / 23:29 |
-1,760 |
-1,05% |
163,040 |
168,020 |
165,670 |
850,00 |
|
|
Advanced Micro Devices |
863186 |
166,780 |
06.06. / 23:31 |
+0,600 |
+0,36% |
166,280 |
166,610 |
166,780 |
621.975,00 |
|
|
Old Dominion Freight Line |
923655 |
169,840 |
06.06. / 23:30 |
-5,860 |
-3,34% |
168,030 |
169,560 |
169,840 |
429,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
PepsiCo |
851995 |
173,200 |
06.06. / 23:30 |
-0,290 |
-0,17% |
171,590 |
172,750 |
173,200 |
27.148,00 |
|
|
Alphabet |
A14Y6F |
176,730 |
06.06. / 23:29 |
+1,370 |
+0,78% |
176,530 |
176,770 |
176,730 |
141.101,00 |
|
|
Tesla |
A1CX3T |
177,890 |
06.06. / 23:31 |
+2,890 |
+1,65% |
176,170 |
176,370 |
177,940 |
1,34 Mio. |
|
|
Alphabet |
A14Y6H |
178,350 |
06.06. / 23:29 |
+1,280 |
+0,72% |
178,050 |
178,300 |
178,350 |
106.920,00 |
|
|
Zscaler |
A2JF28 |
178,930 |
06.06. / 22:54 |
+4,360 |
+2,50% |
177,500 |
178,250 |
178,930 |
16.922,00 |
|
|
T-Mobile US |
A1T7LU |
179,770 |
06.06. / 23:29 |
-0,540 |
-0,30% |
179,580 |
180,000 |
179,770 |
3.005,00 |
|
|
Amazon.com |
906866 |
185,000 |
06.06. / 23:30 |
+3,660 |
+2,02% |
184,240 |
184,330 |
185,000 |
609.743,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,040 |
06.06. / 23:23 |
+1,680 |
+0,89% |
189,690 |
192,770 |
191,040 |
1.228,00 |
|
|
Apple |
865985 |
194,480 |
06.06. / 23:31 |
-1,370 |
-0,70% |
194,200 |
194,400 |
194,480 |
804.359,00 |
|
|
Texas Instruments |
852654 |
196,240 |
06.06. / 23:30 |
+0,115 |
+0,06% |
194,100 |
197,450 |
196,240 |
1.984,00 |
|
| | 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% |
200,300 |
200,910 |
202,600 |
6.714,00 |
|
|
Honeywell International |
870153 |
208,450 |
06.06. / 23:29 |
-0,820 |
-0,39% |
207,630 |
209,200 |
208,450 |
1.564,00 |
|
|
QUALCOMM |
883121 |
209,440 |
06.06. / 23:30 |
-2,460 |
-1,16% |
209,500 |
209,920 |
209,440 |
71.438,00 |
|
|
Workday |
A1J39P |
214,950 |
06.06. / 23:28 |
+2,450 |
+1,15% |
214,070 |
214,800 |
214,950 |
1.247,00 |
|
|
Autodesk |
869964 |
215,870 |
06.06. / 23:09 |
-0,410 |
-0,19% |
214,510 |
222,660 |
215,870 |
16.908,00 |
|
|
Applied Materials |
865177 |
221,750 |
06.06. / 23:21 |
-1,620 |
-0,73% |
222,020 |
223,600 |
221,750 |
42.508,00 |
|
|
CDW Corp |
A1W0KL |
221,810 |
06.06. / 23:28 |
-1,120 |
-0,50% |
221,700 |
251,530 |
221,810 |
732,00 |
|
|
MongoDB |
A2DYB1 |
229,880 |
06.06. / 23:14 |
-3,360 |
-1,44% |
227,300 |
229,460 |
229,880 |
12.667,00 |
|
|
Biogen |
789617 |
231,990 |
06.06. / 23:30 |
-4,730 |
-2,00% |
230,000 |
233,860 |
231,990 |
558,00 |
|
|
Marriott International |
913070 |
232,030 |
06.06. / 23:28 |
-0,810 |
-0,35% |
230,220 |
234,120 |
232,030 |
308,00 |
|
| | 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% |
233,870 |
238,190 |
237,410 |
1.112,00 |
|
|
Automatic Data Processing |
850347 |
247,970 |
06.06. / 23:28 |
+2,190 |
+0,89% |
247,360 |
250,000 |
247,970 |
367,00 |
|
|
Verisk Analytics |
A0YA2M |
260,000 |
06.06. / 23:27 |
-1,280 |
-0,49% |
218,500 |
261,930 |
260,000 |
54,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
272,010 |
06.06. / 23:30 |
-3,710 |
-1,35% |
268,010 |
274,000 |
272,010 |
3.135,00 |
|
|
Charter Communications |
A2AJX9 |
279,360 |
06.06. / 22:04 |
+1,260 |
+0,45% |
269,010 |
290,000 |
279,360 |
2.122,00 |
|
|
Cadence Design Systems |
873567 |
295,740 |
06.06. / 23:25 |
-0,680 |
-0,23% |
294,000 |
297,750 |
295,740 |
8.244,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,930 |
06.06. / 23:30 |
+0,520 |
+0,18% |
294,600 |
296,400 |
295,930 |
13.088,00 |
|
|
Amgen |
867900 |
305,690 |
06.06. / 23:30 |
-1,690 |
-0,55% |
305,290 |
307,500 |
305,690 |
2.856,00 |
|
|
lululemon athletica |
A0MXBY |
323,030 |
06.06. / 23:30 |
+14,760 |
+4,79% |
319,350 |
321,000 |
323,030 |
42.468,00 |
|
|
ANSYS |
901492 |
324,730 |
06.06. / 23:14 |
-2,340 |
-0,72% |
312,010 |
324,300 |
324,730 |
75,00 |
|
| | 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% |
338,250 |
340,430 |
340,490 |
38.362,00 |
|
|
Intuitive Surgical |
888024 |
418,150 |
06.06. / 23:30 |
+0,910 |
+0,22% |
417,110 |
419,990 |
418,150 |
1.400,00 |
|
|
Microsoft Corp |
870747 |
424,520 |
06.06. / 23:29 |
+0,510 |
+0,12% |
424,770 |
425,340 |
424,520 |
155.472,00 |
|
|
Adobe |
871981 |
458,130 |
06.06. / 23:11 |
+2,330 |
+0,51% |
457,000 |
465,030 |
458,130 |
13.370,00 |
|
|
Vertex Pharmaceuticals |
882807 |
485,530 |
06.06. / 23:30 |
+2,490 |
+0,52% |
482,380 |
490,000 |
485,530 |
358,00 |
|
|
Meta Platforms |
A1JWVX |
493,760 |
06.06. / 23:30 |
-1,300 |
-0,26% |
494,250 |
494,950 |
493,760 |
1,03 Mio. |
|
|
IDEXX Laboratories |
888210 |
497,840 |
06.06. / 23:27 |
+2,000 |
+0,40% |
480,000 |
536,000 |
497,840 |
121,00 |
|
|
Roper Technologies |
883563 |
550,360 |
06.06. / 22:02 |
+3,440 |
+0,63% |
510,000 |
554,000 |
550,360 |
96,00 |
|
|
Intuit |
886053 |
572,650 |
06.06. / 23:29 |
-1,620 |
-0,28% |
561,850 |
576,900 |
572,650 |
61.102,00 |
|
|
Synopsys |
883703 |
573,850 |
06.06. / 23:29 |
-14,290 |
-2,43% |
570,050 |
589,770 |
573,850 |
1.573,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
648,520 |
06.06. / 23:29 |
-1,750 |
-0,27% |
650,000 |
650,900 |
648,520 |
16.558,00 |
|
|
Cintas Corp |
880205 |
682,150 |
06.06. / 22:09 |
-3,700 |
-0,54% |
649,650 |
728,000 |
682,150 |
111,00 |
|
|
KLA Corp |
865884 |
779,260 |
06.06. / 23:29 |
-5,710 |
-0,73% |
765,570 |
791,000 |
779,260 |
1.798,00 |
|
|
Costco Wholesale Corp |
888351 |
842,640 |
06.06. / 23:31 |
+8,310 |
+1,00% |
842,750 |
846,090 |
842,640 |
56.537,00 |
|
|
Lam Research Corp |
869686 |
962,190 |
06.06. / 23:29 |
-9,530 |
-0,98% |
962,440 |
975,000 |
962,190 |
9.200,00 |
|
|
O'Reilly Automotive |
A1H5JY |
982,420 |
06.06. / 23:00 |
+5,560 |
+0,57% |
950,000 |
1.050,000 |
982,420 |
68,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,790 |
06.06. / 22:02 |
-5,080 |
-0,50% |
987,000 |
1.005,000 |
1.000,790 |
75,00 |
|
|
ASML Holding NV |
A1J85V |
1.052,610 |
06.06. / 23:30 |
+11,270 |
+1,08% |
1.036,970 |
1.037,590 |
1.052,610 |
28.598,00 |
|
|
NVIDIA Corp |
918422 |
1.209,980 |
06.06. / 23:31 |
-13,950 |
-1,14% |
1.194,690 |
1.194,710 |
1.209,980 |
2,16 Mio. |
|
|
Broadcom |
A2JG9Z |
1.400,745 |
06.06. / 23:27 |
-12,345 |
-0,87% |
1.401,010 |
1.410,000 |
1.401,270 |
16.129,00 |
|
| | 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% |
1.609,980 |
1.665,000 |
1.621,090 |
1.938,00 |
|
|
Booking Holdings |
A2JEXP |
3.810,060 |
06.06. / 23:27 |
-20,980 |
-0,55% |
3.741,260 |
3.807,000 |
3.810,060 |
153,00 |
|
