| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NASDAQ |
A0AE1X |
18.654,84 |
04.06. |
+53,86 |
+0,29% |
- |
- |
18.654,84 |
0,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,590 |
04.06. / 23:29 |
-0,180 |
-6,50% |
2,610 |
2,630 |
2,590 |
961,00 |
|
|
Warner Bros Discovery |
A3DJQZ |
8,240 |
04.06. / 23:12 |
-0,090 |
-1,08% |
8,180 |
8,250 |
8,240 |
55,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
16,110 |
04.06. / 23:29 |
+0,190 |
+1,19% |
16,000 |
16,090 |
16,110 |
816,00 |
|
|
Intel Corp |
855681 |
30,030 |
04.06. / 23:31 |
-0,260 |
-0,86% |
30,400 |
30,420 |
30,030 |
39.037,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,630 |
04.06. / 23:02 |
-0,520 |
-1,62% |
31,310 |
32,000 |
31,630 |
162,00 |
|
|
CSX Corp |
865857 |
32,770 |
04.06. / 23:05 |
-0,410 |
-1,24% |
32,480 |
33,650 |
32,770 |
1,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,820 |
04.06. / 23:13 |
+0,450 |
+1,31% |
34,880 |
35,750 |
34,820 |
5,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
35,630 |
04.06. / 23:29 |
+0,530 |
+1,51% |
35,660 |
35,780 |
35,630 |
3,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Exelon Corp |
852011 |
37,360 |
04.06. / 22:10 |
+0,160 |
+0,43% |
35,700 |
38,000 |
37,360 |
4,53 Mio. |
|
|
Comcast Corp |
157484 |
39,560 |
04.06. / 23:18 |
-0,020 |
-0,05% |
39,600 |
40,190 |
39,560 |
14,00 |
|
|
Cisco Systems |
878841 |
47,420 |
04.06. / 23:29 |
+0,770 |
+1,65% |
47,550 |
47,630 |
47,420 |
1.160,00 |
|
|
GlobalFoundries |
A3C6AF |
47,930 |
04.06. / 23:05 |
-0,680 |
-1,40% |
47,600 |
50,000 |
47,930 |
1,08 Mio. |
|
|
Monster Beverage Corp |
A14U5Z |
52,190 |
04.06. / 23:05 |
+0,300 |
+0,58% |
52,240 |
52,750 |
52,190 |
103,00 |
|
|
Copart |
893807 |
52,990 |
04.06. / 23:11 |
+0,340 |
+0,65% |
51,000 |
54,100 |
52,990 |
3,69 Mio. |
|
|
Xcel Energy |
855009 |
56,030 |
04.06. / 22:00 |
+0,750 |
+1,36% |
50,010 |
60,000 |
56,030 |
3,46 Mio. |
|
|
Fortinet |
A0YEFE |
58,640 |
04.06. / 23:21 |
-0,160 |
-0,27% |
58,120 |
59,140 |
58,640 |
141,00 |
|
|
PayPal Holdings |
A14R7U |
63,330 |
04.06. / 23:29 |
-0,130 |
-0,20% |
63,440 |
63,600 |
63,330 |
475,00 |
|
|
Gilead Sciences |
885823 |
64,160 |
04.06. / 23:14 |
+0,730 |
+1,15% |
63,960 |
64,300 |
64,160 |
22,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Fastenal Company |
887891 |
64,340 |
04.06. / 22:37 |
+0,030 |
+0,05% |
63,750 |
67,450 |
64,340 |
2,52 Mio. |
|
|
Cognizant Technology Solutions |
915272 |
65,350 |
04.06. / 22:01 |
-0,430 |
-0,65% |
64,200 |
67,670 |
65,350 |
2,46 Mio. |
|
|
Marvell Technology |
A3CNLD |
66,380 |
04.06. / 23:29 |
-1,830 |
-2,68% |
66,000 |
66,850 |
66,380 |
456,00 |
|
|
Mondelez International |
A1J4U0 |
68,090 |
04.06. / 22:55 |
+0,740 |
+1,10% |
67,760 |
68,520 |
68,090 |
9,00 |
|
|
ON Semiconductor Corp |
930124 |
71,520 |
04.06. / 23:25 |
-1,670 |
-2,28% |
71,010 |
73,500 |
71,520 |
5,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
73,870 |
04.06. / 23:31 |
+0,130 |
+0,18% |
73,810 |
74,070 |
73,870 |
87,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,520 |
04.06. / 23:30 |
+0,370 |
+0,48% |
75,500 |
79,780 |
77,520 |
1,97 Mio. |
|
|
CoStar Group |
922134 |
78,620 |
04.06. / 22:01 |
+0,570 |
+0,73% |
31,450 |
85,780 |
78,620 |
2,23 Mio. |
|
|
AstraZeneca PLC |
886715 |
80,020 |
04.06. / 23:12 |
+1,030 |
+1,30% |
79,970 |
80,000 |
80,020 |
2.017,00 |
|
|
Starbucks Corp |
884437 |
82,790 |
04.06. / 23:30 |
+0,710 |
+0,86% |
82,400 |
82,850 |
82,790 |
162,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
American Electric Power Compan |
850222 |
90,380 |
04.06. / 22:18 |
+0,300 |
+0,33% |
88,340 |
91,740 |
90,380 |
2,15 Mio. |
|
|
Microchip Technology |
886105 |
94,000 |
04.06. / 23:30 |
-1,620 |
-1,69% |
91,760 |
99,000 |
94,000 |
67,00 |
|
|
Trade Desk (The) |
A2ARCV |
94,480 |
04.06. / 23:27 |
+1,370 |
+1,47% |
94,300 |
95,160 |
94,480 |
3,02 Mio. |
|
|
Illumina |
927079 |
102,060 |
04.06. / 23:30 |
-1,310 |
-1,27% |
101,920 |
103,250 |
102,060 |
11,00 |
|
|
PACCAR |
861114 |
105,940 |
04.06. / 23:31 |
+0,450 |
+0,43% |
104,350 |
114,000 |
105,940 |
2,56 Mio. |
|
|
Datadog |
A2PSFR |
108,840 |
04.06. / 23:19 |
-0,500 |
-0,46% |
108,930 |
109,750 |
108,840 |
162,00 |
|
|
DoorDash |
A2QHEA |
111,300 |
04.06. / 22:55 |
+0,480 |
+0,43% |
110,330 |
112,320 |
111,300 |
5,00 |
|
|
DexCom |
A0D9T1 |
116,710 |
04.06. / 23:30 |
+1,480 |
+1,28% |
115,510 |
119,490 |
116,710 |
2,90 Mio. |
|
|
Dollar Tree |
A0NFQC |
120,300 |
04.06. / 23:30 |
-0,680 |
-0,56% |
110,000 |
119,500 |
120,300 |
560,00 |
|
|
Paychex |
868284 |
121,570 |
04.06. / 23:30 |
+1,420 |
+1,18% |
117,410 |
125,990 |
121,570 |
1,27 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Micron Technology |
869020 |
126,640 |
04.06. / 23:30 |
-1,530 |
-1,19% |
127,320 |
127,650 |
126,640 |
5.924,00 |
|
|
Electronic Arts |
878372 |
136,500 |
04.06. / 23:31 |
+3,510 |
+2,64% |
135,590 |
137,250 |
136,500 |
10,00 |
|
|
Ross Stores |
870053 |
140,940 |
04.06. / 22:16 |
-0,280 |
-0,20% |
132,000 |
146,760 |
140,940 |
2,56 Mio. |
|
|
Moderna |
A2N9D9 |
145,340 |
04.06. / 23:28 |
-2,480 |
-1,68% |
145,800 |
146,580 |
145,340 |
54,00 |
|
|
PDD Holdings |
A2JRK6 |
145,880 |
04.06. / 23:31 |
-1,040 |
-0,71% |
145,660 |
145,740 |
145,880 |
3.874,00 |
|
|
Airbnb |
A2QG35 |
147,080 |
04.06. / 23:26 |
+0,830 |
+0,57% |
147,010 |
147,780 |
147,080 |
96,00 |
|
|
Atlassian Corp |
A3DUN5 |
157,940 |
04.06. / 23:30 |
-1,480 |
-0,93% |
154,510 |
177,950 |
157,940 |
13,00 |
|
|
Advanced Micro Devices |
863186 |
159,990 |
04.06. / 23:31 |
-3,560 |
-2,18% |
161,000 |
161,130 |
159,990 |
11.106,00 |
|
|
Take-Two Interactive Software |
914508 |
165,960 |
04.06. / 23:08 |
+2,320 |
+1,42% |
162,720 |
169,000 |
165,960 |
11,00 |
|
|
Zscaler |
A2JF28 |
169,140 |
04.06. / 23:28 |
+0,120 |
+0,07% |
170,500 |
171,790 |
169,140 |
57,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Old Dominion Freight Line |
923655 |
172,140 |
04.06. / 23:00 |
+2,810 |
+1,66% |
166,000 |
197,150 |
172,140 |
2,00 |
|
|
Alphabet |
A14Y6F |
173,790 |
04.06. / 23:31 |
+0,620 |
+0,36% |
173,510 |
173,690 |
173,790 |
3.628,00 |
|
|
PepsiCo |
851995 |
173,890 |
04.06. / 23:30 |
+2,660 |
+1,55% |
173,900 |
174,500 |
173,890 |
152,00 |
|
|
Tesla |
A1CX3T |
174,770 |
04.06. / 23:31 |
-1,520 |
-0,86% |
175,550 |
175,700 |
174,770 |
19.965,00 |
|
|
Alphabet |
A14Y6H |
175,130 |
04.06. / 23:31 |
+0,710 |
+0,41% |
174,910 |
175,110 |
175,130 |
3.999,00 |
|
|
T-Mobile US |
A1T7LU |
177,910 |
04.06. / 22:56 |
+4,830 |
+2,79% |
177,460 |
178,000 |
177,910 |
2,00 |
|
|
Amazon.com |
906866 |
179,340 |
04.06. / 23:29 |
+1,000 |
+0,56% |
179,890 |
179,970 |
179,340 |
5.802,00 |
|
|
Diamondback Energy |
A1J6Y4 |
189,220 |
04.06. / 23:07 |
-1,490 |
-0,78% |
179,750 |
201,290 |
189,220 |
1,74 Mio. |
|
|
Texas Instruments |
852654 |
193,300 |
04.06. / 22:55 |
-0,420 |
-0,22% |
189,530 |
197,080 |
193,300 |
7,00 |
|
|
Apple |
865985 |
194,350 |
04.06. / 23:30 |
+0,320 |
+0,16% |
195,080 |
195,200 |
194,350 |
10.976,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Constellation Energy Corp |
A3DCXB |
203,140 |
04.06. / 23:20 |
-5,120 |
-2,46% |
197,510 |
205,030 |
203,140 |
36,00 |
|
|
QUALCOMM |
883121 |
204,370 |
04.06. / 23:24 |
-1,540 |
-0,75% |
205,540 |
205,990 |
204,370 |
2.828,00 |
|
|
Honeywell International |
870153 |
207,230 |
04.06. / 22:33 |
+4,770 |
+2,36% |
206,370 |
208,340 |
207,230 |
3,36 Mio. |
|
|
Workday |
A1J39P |
211,120 |
04.06. / 23:26 |
+0,290 |
+0,14% |
209,000 |
212,350 |
211,120 |
3,60 Mio. |
|
|
Autodesk |
869964 |
212,000 |
04.06. / 23:05 |
+1,180 |
+0,56% |
200,000 |
219,500 |
212,000 |
3,18 Mio. |
|
|
Applied Materials |
865177 |
212,220 |
04.06. / 23:02 |
-1,990 |
-0,93% |
216,000 |
216,500 |
212,220 |
1.978,00 |
|
|
CDW Corp |
A1W0KL |
221,910 |
04.06. / 22:01 |
-1,580 |
-0,71% |
210,250 |
352,830 |
221,910 |
584.328,00 |
|
|
Marriott International |
913070 |
230,510 |
04.06. / 22:29 |
+2,130 |
+0,93% |
201,000 |
235,000 |
230,510 |
1,10 Mio. |
|
|
Analog Devices |
862485 |
230,630 |
04.06. / 23:09 |
-1,580 |
-0,68% |
225,900 |
234,990 |
230,630 |
2,62 Mio. |
|
|
MongoDB |
A2DYB1 |
232,150 |
04.06. / 23:25 |
-2,460 |
-1,05% |
233,000 |
235,000 |
232,150 |
8,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Biogen |
789617 |
234,130 |
04.06. / 22:38 |
+4,330 |
+1,88% |
232,980 |
235,000 |
234,130 |
3,00 |
|
|
Automatic Data Processing |
850347 |
245,670 |
04.06. / 23:30 |
+1,650 |
+0,68% |
242,000 |
251,000 |
245,670 |
911.687,00 |
|
|
Verisk Analytics |
A0YA2M |
258,250 |
04.06. / 23:31 |
+4,500 |
+1,77% |
170,060 |
280,000 |
258,250 |
885.381,00 |
|
|
NXP Semiconductors NV |
A1C5WJ |
266,300 |
04.06. / 23:02 |
-3,640 |
-1,35% |
266,000 |
300,000 |
266,300 |
13,00 |
|
|
Charter Communications |
A2AJX9 |
280,600 |
04.06. / 22:20 |
-5,620 |
-1,96% |
264,000 |
290,000 |
280,600 |
699.775,00 |
|
|
Cadence Design Systems |
873567 |
287,130 |
04.06. / 23:06 |
+0,980 |
+0,34% |
283,000 |
289,000 |
287,130 |
1,14 Mio. |
|
|
Palo Alto Networks |
A1JZ0Q |
290,090 |
04.06. / 23:30 |
-4,390 |
-1,49% |
291,310 |
292,830 |
290,090 |
134,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
305,580 |
04.06. / 23:31 |
-3,110 |
-1,01% |
324,900 |
325,600 |
305,580 |
11.084,00 |
|
|
lululemon athletica |
A0MXBY |
306,780 |
04.06. / 23:30 |
+0,160 |
+0,05% |
306,660 |
310,000 |
306,780 |
493,00 |
|
|
Amgen |
867900 |
307,370 |
04.06. / 23:27 |
-0,050 |
-0,02% |
307,730 |
311,220 |
307,370 |
17,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
ANSYS |
901492 |
317,100 |
04.06. / 23:23 |
+2,350 |
+0,75% |
310,000 |
354,930 |
317,100 |
374.868,00 |
|
|
Intuitive Surgical |
888024 |
406,610 |
04.06. / 23:23 |
+2,750 |
+0,68% |
400,000 |
420,000 |
406,610 |
12,00 |
|
|
Microsoft Corp |
870747 |
416,070 |
04.06. / 23:24 |
+2,550 |
+0,62% |
416,960 |
417,180 |
416,070 |
2.568,00 |
|
|
Adobe |
871981 |
448,370 |
04.06. / 23:27 |
+9,350 |
+2,13% |
449,500 |
452,800 |
448,370 |
192,00 |
|
|
Vertex Pharmaceuticals |
882807 |
474,950 |
04.06. / 23:30 |
+4,770 |
+1,01% |
460,220 |
496,400 |
474,950 |
1,11 Mio. |
|
|
Meta Platforms |
A1JWVX |
476,990 |
04.06. / 23:29 |
-0,500 |
-0,10% |
477,600 |
477,900 |
476,990 |
3.541,00 |
|
|
IDEXX Laboratories |
888210 |
491,060 |
04.06. / 23:30 |
-1,370 |
-0,28% |
480,000 |
536,000 |
491,060 |
775.890,00 |
|
|
Roper Technologies |
883563 |
543,400 |
04.06. / 22:02 |
+7,240 |
+1,35% |
510,000 |
554,000 |
543,400 |
506.358,00 |
|
|
Synopsys |
883703 |
561,730 |
04.06. / 23:02 |
+0,550 |
+0,10% |
529,120 |
572,170 |
561,730 |
9,00 |
|
|
Intuit |
886053 |
572,060 |
04.06. / 22:39 |
+4,840 |
+0,85% |
550,000 |
578,500 |
572,060 |
1,17 Mio. |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Netflix |
552484 |
631,620 |
04.06. / 23:10 |
-2,170 |
-0,34% |
632,050 |
635,250 |
631,620 |
222,00 |
|
|
Cintas Corp |
880205 |
682,480 |
04.06. / 22:02 |
+7,930 |
+1,18% |
525,230 |
720,000 |
682,480 |
389.933,00 |
|
|
KLA Corp |
865884 |
750,560 |
04.06. / 23:25 |
-3,590 |
-0,48% |
756,650 |
766,350 |
750,560 |
307,00 |
|
|
Costco Wholesale Corp |
888351 |
827,390 |
04.06. / 23:20 |
+12,000 |
+1,47% |
827,000 |
831,950 |
827,390 |
236,00 |
|
|
Lam Research Corp |
869686 |
922,730 |
04.06. / 23:25 |
-12,900 |
-1,38% |
922,760 |
948,880 |
922,730 |
56,00 |
|
|
ASML Holding NV |
A1J85V |
950,810 |
04.06. / 23:30 |
-14,670 |
-1,52% |
974,210 |
974,880 |
950,810 |
1.797,00 |
|
|
O'Reilly Automotive |
A1H5JY |
970,300 |
04.06. / 22:02 |
+13,690 |
+1,43% |
879,180 |
1.116,790 |
970,300 |
293.534,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
993,290 |
04.06. / 22:02 |
+3,810 |
+0,39% |
397,320 |
1.579,330 |
993,290 |
340.445,00 |
|
|
NVIDIA Corp |
918422 |
1.164,370 |
04.06. / 23:31 |
+14,370 |
+1,25% |
1.168,000 |
1.168,620 |
1.164,370 |
37.153,00 |
|
|
Broadcom |
A2JG9Z |
1.331,380 |
04.06. / 23:28 |
+9,480 |
+0,72% |
1.333,000 |
1.343,000 |
1.330,820 |
307,00 |
|
| Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
MercadoLibre |
A0MYNP |
1.630,650 |
04.06. / 22:59 |
-62,490 |
-3,69% |
1.530,000 |
1.774,800 |
1.630,650 |
10,00 |
|
|
Booking Holdings |
A2JEXP |
3.801,360 |
04.06. / 22:09 |
+37,720 |
+1,00% |
3.450,000 |
6.082,170 |
3.801,360 |
162.694,00 |
|