| | 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 |
 |
|
Booking Holdings |
A2JEXP |
3.810,060 |
06.06. / 23:27 |
-20,980 |
-0,55% |
3.741,260 |
3.812,000 |
3.810,060 |
89,00 |
|
|
MercadoLibre |
A0MYNP |
1.621,090 |
06.06. / 23:31 |
+16,190 |
+1,01% |
1.600,000 |
1.666,000 |
1.621,090 |
1.426,00 |
 |
|
Broadcom |
A2JG9Z |
1.400,745 |
06.06. / 23:27 |
-12,345 |
-0,87% |
1.391,510 |
1.400,000 |
1.401,270 |
13.240,00 |
|
|
NVIDIA Corp |
918422 |
1.209,980 |
06.06. / 23:31 |
-13,950 |
-1,14% |
1.190,330 |
1.191,000 |
1.209,980 |
1,73 Mio. |
|
|
ASML Holding NV |
A1J85V |
1.052,610 |
06.06. / 23:30 |
+11,270 |
+1,08% |
1.039,050 |
1.039,680 |
1.052,610 |
25.131,00 |
|
|
Regeneron Pharmaceuticals |
881535 |
1.000,790 |
06.06. / 22:02 |
-5,080 |
-0,50% |
970,000 |
1.005,000 |
1.000,790 |
54,00 |
|
|
O'Reilly Automotive |
A1H5JY |
982,420 |
06.06. / 23:00 |
+5,560 |
+0,57% |
950,000 |
1.050,000 |
982,420 |
42,00 |
|
|
Lam Research Corp |
869686 |
962,190 |
06.06. / 23:29 |
-9,530 |
-0,98% |
965,000 |
970,000 |
962,190 |
6.876,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Costco Wholesale Corp |
888351 |
842,640 |
06.06. / 23:31 |
+8,310 |
+1,00% |
840,030 |
842,000 |
842,640 |
53.071,00 |
|
|
KLA Corp |
865884 |
779,260 |
06.06. / 23:29 |
-5,710 |
-0,73% |
762,120 |
791,000 |
779,260 |
1.193,00 |
|
|
Cintas Corp |
880205 |
682,150 |
06.06. / 22:09 |
-3,700 |
-0,54% |
649,650 |
728,000 |
682,150 |
13,00 |
|
|
Netflix |
552484 |
648,520 |
06.06. / 23:29 |
-1,750 |
-0,27% |
648,440 |
652,000 |
648,520 |
8.069,00 |
|
|
Intuit |
886053 |
572,650 |
06.06. / 23:29 |
-1,620 |
-0,28% |
561,110 |
576,790 |
572,650 |
60.555,00 |
|
|
Synopsys |
883703 |
573,850 |
06.06. / 23:29 |
-14,290 |
-2,43% |
561,550 |
579,990 |
573,850 |
1.372,00 |
|
|
Roper Technologies |
883563 |
550,360 |
06.06. / 22:02 |
+3,440 |
+0,63% |
510,000 |
554,000 |
550,360 |
3,00 |
|
|
Meta Platforms |
A1JWVX |
493,760 |
06.06. / 23:30 |
-1,300 |
-0,26% |
493,210 |
493,900 |
493,760 |
1,01 Mio. |
|
|
IDEXX Laboratories |
888210 |
497,840 |
06.06. / 23:27 |
+2,000 |
+0,40% |
480,000 |
536,000 |
497,840 |
111,00 |
|
|
Vertex Pharmaceuticals |
882807 |
485,530 |
06.06. / 23:30 |
+2,490 |
+0,52% |
460,600 |
491,880 |
485,530 |
307,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Adobe |
871981 |
458,130 |
06.06. / 23:11 |
+2,330 |
+0,51% |
455,500 |
456,770 |
458,130 |
10.885,00 |
|
|
Microsoft Corp |
870747 |
424,520 |
06.06. / 23:29 |
+0,510 |
+0,12% |
424,120 |
424,500 |
424,520 |
115.823,00 |
|
|
Intuitive Surgical |
888024 |
418,150 |
06.06. / 23:30 |
+0,910 |
+0,22% |
412,000 |
420,000 |
418,150 |
726,00 |
|
|
CrowdStrike Holdings |
A2PK2R |
340,490 |
06.06. / 23:20 |
-1,690 |
-0,49% |
337,000 |
338,000 |
340,490 |
26.316,00 |
|
|
ANSYS |
901492 |
324,730 |
06.06. / 23:14 |
-2,340 |
-0,72% |
312,010 |
328,100 |
324,730 |
459.319,00 |
|
|
lululemon athletica |
A0MXBY |
323,030 |
06.06. / 23:30 |
+14,760 |
+4,79% |
318,340 |
318,980 |
323,030 |
34.189,00 |
|
|
Amgen |
867900 |
305,690 |
06.06. / 23:30 |
-1,690 |
-0,55% |
304,150 |
307,500 |
305,690 |
2.366,00 |
|
|
Cadence Design Systems |
873567 |
295,740 |
06.06. / 23:25 |
-0,680 |
-0,23% |
293,000 |
298,000 |
295,740 |
8.058,00 |
|
|
Palo Alto Networks |
A1JZ0Q |
295,930 |
06.06. / 23:30 |
+0,520 |
+0,18% |
293,750 |
295,050 |
295,930 |
10.848,00 |
|
|
Charter Communications |
A2AJX9 |
279,360 |
06.06. / 22:04 |
+1,260 |
+0,45% |
277,000 |
290,000 |
279,360 |
1.992,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
NXP Semiconductors NV |
A1C5WJ |
272,010 |
06.06. / 23:30 |
-3,710 |
-1,35% |
266,680 |
271,500 |
272,010 |
2.050,00 |
|
|
Verisk Analytics |
A0YA2M |
260,000 |
06.06. / 23:27 |
-1,280 |
-0,49% |
218,500 |
261,930 |
260,000 |
38,00 |
|
|
Automatic Data Processing |
850347 |
247,970 |
06.06. / 23:28 |
+2,190 |
+0,89% |
245,000 |
250,000 |
247,970 |
218,00 |
|
|
Analog Devices |
862485 |
237,410 |
06.06. / 23:29 |
+1,730 |
+0,73% |
232,650 |
236,680 |
237,410 |
778,00 |
|
|
Marriott International |
913070 |
232,030 |
06.06. / 23:28 |
-0,810 |
-0,35% |
228,000 |
234,110 |
232,030 |
187,00 |
|
|
Biogen |
789617 |
231,990 |
06.06. / 23:30 |
-4,730 |
-2,00% |
230,230 |
232,540 |
231,990 |
492,00 |
|
|
MongoDB |
A2DYB1 |
229,880 |
06.06. / 23:14 |
-3,360 |
-1,44% |
227,300 |
229,000 |
229,880 |
10.990,00 |
|
|
CDW Corp |
A1W0KL |
221,810 |
06.06. / 23:28 |
-1,120 |
-0,50% |
220,000 |
251,530 |
221,810 |
725,00 |
|
|
Applied Materials |
865177 |
221,750 |
06.06. / 23:21 |
-1,620 |
-0,73% |
221,510 |
222,000 |
221,750 |
34.507,00 |
|
|
Autodesk |
869964 |
215,870 |
06.06. / 23:09 |
-0,410 |
-0,19% |
214,500 |
214,950 |
215,870 |
15.921,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Workday |
A1J39P |
214,950 |
06.06. / 23:28 |
+2,450 |
+1,15% |
211,560 |
215,090 |
214,950 |
841,00 |
|
|
QUALCOMM |
883121 |
209,440 |
06.06. / 23:30 |
-2,460 |
-1,16% |
208,100 |
208,670 |
209,440 |
53.527,00 |
|
|
Honeywell International |
870153 |
208,450 |
06.06. / 23:29 |
-0,820 |
-0,39% |
206,260 |
208,780 |
208,450 |
517,00 |
|
|
Constellation Energy Corp |
A3DCXB |
202,600 |
06.06. / 23:29 |
-6,730 |
-3,21% |
200,200 |
202,190 |
202,600 |
2.071,00 |
|
|
Texas Instruments |
852654 |
196,240 |
06.06. / 23:30 |
+0,115 |
+0,06% |
194,000 |
196,050 |
196,240 |
1.432,00 |
|
|
Apple |
865985 |
194,480 |
06.06. / 23:31 |
-1,370 |
-0,70% |
193,660 |
193,750 |
194,480 |
641.415,00 |
|
|
Diamondback Energy |
A1J6Y4 |
191,040 |
06.06. / 23:23 |
+1,680 |
+0,89% |
186,520 |
192,790 |
191,040 |
617,00 |
|
|
Amazon.com |
906866 |
185,000 |
06.06. / 23:30 |
+3,660 |
+2,02% |
184,290 |
184,550 |
185,000 |
500.426,00 |
|
|
T-Mobile US |
A1T7LU |
179,770 |
06.06. / 23:29 |
-0,540 |
-0,30% |
178,830 |
179,340 |
179,770 |
1.703,00 |
|
|
Alphabet |
A14Y6H |
178,350 |
06.06. / 23:29 |
+1,280 |
+0,72% |
178,200 |
178,490 |
178,350 |
71.560,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Alphabet |
A14Y6F |
176,730 |
06.06. / 23:29 |
+1,370 |
+0,78% |
176,600 |
176,980 |
176,730 |
92.652,00 |
|
|
Zscaler |
A2JF28 |
178,930 |
06.06. / 22:54 |
+4,360 |
+2,50% |
176,500 |
177,700 |
178,930 |
8.690,00 |
|
|
Tesla |
A1CX3T |
177,890 |
06.06. / 23:31 |
+2,890 |
+1,65% |
175,750 |
175,950 |
177,940 |
1,10 Mio. |
|
|
PepsiCo |
851995 |
173,200 |
06.06. / 23:30 |
-0,290 |
-0,17% |
171,900 |
171,950 |
173,200 |
20.604,00 |
|
|
Old Dominion Freight Line |
923655 |
169,840 |
06.06. / 23:30 |
-5,860 |
-3,34% |
167,010 |
169,560 |
169,840 |
142,00 |
|
|
Take-Two Interactive Software |
914508 |
165,670 |
06.06. / 23:29 |
-1,760 |
-1,05% |
163,000 |
168,020 |
165,670 |
694,00 |
|
|
Advanced Micro Devices |
863186 |
166,780 |
06.06. / 23:31 |
+0,600 |
+0,36% |
165,800 |
165,850 |
166,780 |
542.290,00 |
|
|
Atlassian Corp |
A3DUN5 |
163,460 |
06.06. / 23:29 |
+5,580 |
+3,53% |
159,160 |
162,790 |
163,460 |
1.281,00 |
|
|
Moderna |
A2N9D9 |
154,690 |
06.06. / 23:30 |
-0,150 |
-0,10% |
152,100 |
152,500 |
154,690 |
22.860,00 |
|
|
Airbnb |
A2QG35 |
147,000 |
06.06. / 23:21 |
+1,220 |
+0,84% |
145,520 |
145,800 |
147,000 |
8.305,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Ross Stores |
870053 |
144,150 |
06.06. / 23:29 |
-0,190 |
-0,13% |
137,200 |
146,750 |
144,150 |
110,00 |
|
|
PDD Holdings |
A2JRK6 |
143,830 |
06.06. / 23:29 |
+1,030 |
+0,72% |
142,190 |
143,000 |
143,830 |
41.778,00 |
|
|
Electronic Arts |
878372 |
137,400 |
06.06. / 23:27 |
-0,535 |
-0,39% |
136,150 |
137,830 |
137,400 |
178,00 |
|
|
Micron Technology |
869020 |
130,070 |
06.06. / 23:30 |
-3,640 |
-2,72% |
129,180 |
129,500 |
130,070 |
1,08 Mio. |
|
|
Paychex |
868284 |
121,830 |
06.06. / 23:30 |
+0,190 |
+0,16% |
120,000 |
126,000 |
121,830 |
44,00 |
|
|
DexCom |
A0D9T1 |
115,300 |
06.06. / 23:29 |
-2,820 |
-2,39% |
114,500 |
116,930 |
115,300 |
872,00 |
|
|
Dollar Tree |
A0NFQC |
112,370 |
06.06. / 23:29 |
-2,010 |
-1,76% |
111,450 |
112,840 |
112,370 |
3.243,00 |
|
|
DoorDash |
A2QHEA |
114,070 |
06.06. / 23:29 |
+3,460 |
+3,13% |
112,000 |
113,490 |
114,070 |
1.485,00 |
|
|
Datadog |
A2PSFR |
109,620 |
06.06. / 23:30 |
-0,860 |
-0,78% |
108,780 |
109,650 |
109,620 |
434.986,00 |
|
|
PACCAR |
861114 |
109,100 |
06.06. / 23:30 |
-0,910 |
-0,83% |
104,000 |
114,000 |
109,100 |
200,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Illumina |
927079 |
114,715 |
06.06. / 23:30 |
+7,925 |
+7,42% |
114,720 |
115,000 |
114,715 |
9.046,00 |
|
|
Trade Desk (The) |
A2ARCV |
97,190 |
06.06. / 23:29 |
-0,250 |
-0,26% |
95,650 |
96,500 |
97,190 |
11.330,00 |
|
|
Microchip Technology |
886105 |
93,360 |
06.06. / 23:29 |
-0,940 |
-1,00% |
92,220 |
93,030 |
93,360 |
4.361,00 |
|
|
American Electric Power Compan |
850222 |
88,700 |
06.06. / 23:29 |
-0,250 |
-0,28% |
88,000 |
89,930 |
88,700 |
1.537,00 |
|
|
Starbucks Corp |
884437 |
81,470 |
06.06. / 23:29 |
+0,310 |
+0,38% |
81,070 |
81,160 |
81,470 |
23.003,00 |
|
|
AstraZeneca PLC |
886715 |
80,830 |
06.06. / 23:29 |
+0,510 |
+0,63% |
80,020 |
80,100 |
80,830 |
22.496,00 |
|
|
CoStar Group |
922134 |
77,050 |
06.06. / 23:29 |
-1,010 |
-1,29% |
74,090 |
76,800 |
77,050 |
26,00 |
|
|
GE HealthCare Technologies |
A3D3G6 |
77,000 |
06.06. / 23:15 |
+0,040 |
+0,05% |
76,010 |
76,770 |
77,000 |
1.568,00 |
|
|
Coca-Cola Europacific Partners |
A2AJ8Q |
74,700 |
06.06. / 23:30 |
+0,850 |
+1,15% |
74,100 |
74,310 |
74,700 |
1.582,00 |
|
|
ON Semiconductor Corp |
930124 |
72,450 |
06.06. / 23:29 |
-2,090 |
-2,80% |
71,650 |
72,000 |
72,450 |
5.958,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Marvell Technology |
A3CNLD |
68,100 |
06.06. / 23:29 |
-1,700 |
-2,44% |
67,390 |
67,800 |
68,100 |
970.312,00 |
|
|
Mondelez International |
A1J4U0 |
68,190 |
06.06. / 23:29 |
+0,190 |
+0,28% |
67,850 |
68,270 |
68,190 |
914,00 |
|
|
Cognizant Technology Solutions |
915272 |
66,310 |
06.06. / 23:27 |
+0,790 |
+1,21% |
65,870 |
67,660 |
66,310 |
164,00 |
|
|
PayPal Holdings |
A14R7U |
67,020 |
06.06. / 23:29 |
+3,490 |
+5,49% |
66,510 |
66,550 |
67,020 |
130.359,00 |
|
|
Gilead Sciences |
885823 |
63,850 |
06.06. / 23:30 |
-0,040 |
-0,06% |
63,820 |
64,120 |
63,850 |
3.904,00 |
|
|
Fastenal Company |
887891 |
64,010 |
06.06. / 23:29 |
-1,180 |
-1,81% |
63,230 |
66,750 |
64,010 |
750,00 |
|
|
Fortinet |
A0YEFE |
59,750 |
06.06. / 23:29 |
+0,040 |
+0,07% |
59,250 |
59,730 |
59,750 |
1.825,00 |
|
|
Xcel Energy |
855009 |
54,820 |
06.06. / 23:30 |
-0,340 |
-0,62% |
54,360 |
56,390 |
54,820 |
88,00 |
|
|
Copart |
893807 |
53,465 |
06.06. / 23:29 |
-0,535 |
-0,99% |
53,000 |
53,290 |
53,470 |
694,00 |
|
|
Monster Beverage Corp |
A14U5Z |
52,450 |
06.06. / 23:29 |
+0,435 |
+0,84% |
52,170 |
52,390 |
52,450 |
1.014,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
GlobalFoundries |
A3C6AF |
49,100 |
06.06. / 23:24 |
+0,010 |
+0,02% |
48,400 |
48,900 |
49,100 |
2.991,00 |
|
|
Cisco Systems |
878841 |
46,230 |
06.06. / 23:29 |
+0,205 |
+0,45% |
46,060 |
46,140 |
46,230 |
26.382,00 |
|
|
Comcast Corp |
157484 |
39,070 |
06.06. / 23:31 |
-0,070 |
-0,18% |
39,180 |
39,360 |
39,070 |
7.774,00 |
|
|
Exelon Corp |
852011 |
36,520 |
06.06. / 23:29 |
-0,275 |
-0,75% |
36,120 |
36,810 |
36,520 |
1.477,00 |
|
|
Keurig Dr Pepper |
A2JQPZ |
34,510 |
06.06. / 23:29 |
-0,270 |
-0,78% |
34,430 |
34,590 |
34,510 |
2.333,00 |
|
|
Kraft Heinz Company (The) |
A14TU4 |
34,570 |
06.06. / 23:29 |
-0,110 |
-0,32% |
34,500 |
34,620 |
34,570 |
5.458,00 |
|
|
CSX Corp |
865857 |
32,990 |
06.06. / 22:48 |
-0,075 |
-0,23% |
32,510 |
32,910 |
32,990 |
453,00 |
|
|
Baker Hughes Company |
A2DUAY |
31,750 |
06.06. / 23:29 |
+0,020 |
+0,06% |
31,330 |
31,890 |
31,750 |
49,00 |
|
|
Intel Corp |
855681 |
30,420 |
06.06. / 23:28 |
-0,370 |
-1,20% |
30,230 |
30,250 |
30,420 |
262.736,00 |
|
|
Walgreens Boots Alliance |
A12HJF |
15,860 |
06.06. / 23:30 |
-0,080 |
-0,50% |
15,700 |
15,740 |
15,860 |
19.955,00 |
|
| | Bezeichnung | Symbol | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | geh. Stück | Diff. |
|
Warner Bros Discovery |
A3DJQZ |
8,340 |
06.06. / 23:30 |
+0,050 |
+0,60% |
8,250 |
8,310 |
8,340 |
16.796,00 |
|
|
Sirius XM Holdings |
A1W8XE |
2,590 |
06.06. / 23:29 |
+0,020 |
+0,78% |
2,580 |
2,590 |
2,590 |
58.621,00 |
|
