Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.659,80 14.06. +82,88 +0,42% - - 19.576,92 0,00
Sirius XM Holdings A1W8XE 2,610 14.06. / 23:30 +0,070 +2,76% 2,600 2,620 2,540 75,24 Mio.
Warner Bros Discovery A3DJQZ 7,240 14.06. / 23:30 -0,050 -0,69% 7,250 7,260 7,290 22,85 Mio.
Walgreens Boots Alliance A12HJF 15,550 14.06. / 23:29 +0,100 +0,65% 15,470 15,550 15,450 9,03 Mio.
Intel Corp 855681 30,450 14.06. / 23:30 -0,010 -0,03% 30,420 30,440 30,460 28,09 Mio.  
Baker Hughes Company A2DUAY 31,090 14.06. / 23:18 -0,540 -1,71% 30,740 31,480 31,630 5,24 Mio.
CSX Corp 865857 32,180 14.06. / 23:21 -0,350 -1,08% 31,900 32,180 32,530 13,29 Mio.
Kraft Heinz Company (The) A14TU4 32,380 14.06. / 23:30 -0,160 -0,49% 32,380 32,470 32,540 6,19 Mio.
Keurig Dr Pepper A2JQPZ 34,040 14.06. / 23:18 -0,020 -0,06% 33,880 34,150 34,060 4,59 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 35,540 14.06. / 23:18 +0,130 +0,37% 35,500 35,610 35,410 8,86 Mio.
Comcast Corp 157484 37,440 14.06. / 23:29 -0,140 -0,37% 37,440 37,780 37,580 12,69 Mio.
Cisco Systems 878841 45,680 14.06. / 23:23 +0,160 +0,35% 45,650 45,720 45,520 15,22 Mio.
Monster Beverage Corp A14U5Z 48,030 14.06. / 23:21 -0,690 -1,42% 47,990 48,940 48,720 10,69 Mio.
GlobalFoundries A3C6AF 49,750 14.06. / 23:30 +1,140 +2,35% 49,500 49,870 48,610 1,52 Mio.
Copart 893807 53,210 14.06. / 22:49 +0,150 +0,28% 53,150 53,450 53,060 3,59 Mio.
Xcel Energy 855009 53,770 14.06. / 22:49 -0,570 -1,05% 53,740 54,760 54,340 2,40 Mio.
PayPal Holdings A14R7U 60,635 14.06. / 23:30 -0,905 -1,47% 60,500 60,560 61,540 10,35 Mio.
Fortinet A0YEFE 60,780 14.06. / 23:27 +0,550 +0,91% 60,730 60,900 60,230 3,21 Mio.
Fastenal Company 887891 63,050 14.06. / 23:24 -1,240 -1,93% 62,990 63,290 64,290 3,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cognizant Technology Solutions 915272 64,260 14.06. / 23:14 -0,350 -0,54% 64,200 64,920 64,610 2,58 Mio.
Gilead Sciences 885823 65,060 14.06. / 23:30 +1,500 +2,36% 65,170 65,290 63,560 9,79 Mio.
Mondelez International A1J4U0 65,850 14.06. / 23:23 -0,250 -0,38% 65,820 66,270 66,100 5,03 Mio.
ON Semiconductor Corp 930124 71,970 14.06. / 23:24 -3,070 -4,09% 72,040 72,290 75,040 4,53 Mio.
Marvell Technology A3CNLD 73,270 14.06. / 23:31 +0,400 +0,55% 73,320 73,400 72,870 6,03 Mio.
CoStar Group 922134 73,930 14.06. / 23:23 -1,270 -1,69% 73,890 74,190 75,200 2,83 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,050 14.06. / 23:23 -0,370 -0,50% 73,970 74,530 74,420 1,91 Mio.
GE HealthCare Technologies A3D3G6 76,490 14.06. / 23:18 -0,500 -0,65% 76,200 76,500 76,990 2,58 Mio.
AstraZeneca PLC 886715 79,590 14.06. / 23:29 +0,060 +0,08% 79,370 80,000 79,530 2,05 Mio.  
Starbucks Corp 884437 79,650 14.06. / 23:29 -0,590 -0,74% 79,500 79,740 80,240 7,19 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,000 14.06. / 22:49 +0,100 +0,11% 87,920 88,710 87,900 1,40 Mio.  
Microchip Technology 886105 91,350 14.06. / 23:16 -1,460 -1,57% 91,250 92,250 92,810 3,86 Mio.
Trade Desk (The) A2ARCV 95,660 14.06. / 23:17 +0,040 +0,04% 95,660 96,050 95,620 2,01 Mio.  
Dollar Tree A0NFQC 106,030 14.06. / 23:27 -0,500 -0,47% 105,800 106,250 106,530 1,92 Mio.
PACCAR 861114 106,720 14.06. / 23:23 -0,380 -0,35% 106,620 107,290 107,100 2,15 Mio.
Illumina 927079 108,660 14.06. / 23:30 -0,560 -0,51% 107,770 110,000 109,220 1,61 Mio.
DoorDash A2QHEA 112,050 14.06. / 22:26 -1,720 -1,51% 112,050 113,520 113,770 1,80 Mio.
DexCom A0D9T1 115,950 14.06. / 23:27 +2,140 +1,88% 115,000 115,950 113,810 1,81 Mio.
Datadog A2PSFR 117,840 14.06. / 23:06 -1,700 -1,42% 116,570 119,300 119,540 3,62 Mio.
Paychex 868284 121,990 14.06. / 23:29 -0,680 -0,55% 121,660 122,330 122,670 1,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 918422 131,880 14.06. / 23:31 +2,270 +1,75% 131,880 131,900 129,610 308,15 Mio.
Electronic Arts 878372 135,980 14.06. / 22:58 +0,110 +0,08% 135,980 137,000 135,870 1,59 Mio.  
Moderna A2N9D9 140,030 14.06. / 22:53 -5,200 -3,58% 139,500 140,300 145,230 3,60 Mio.
Micron Technology 869020 141,360 14.06. / 23:31 -1,780 -1,24% 141,120 141,240 143,140 14,02 Mio.
Ross Stores 870053 145,930 14.06. / 23:23 +0,280 +0,19% 145,010 146,600 145,650 2,67 Mio.
Airbnb A2QG35 145,970 14.06. / 23:23 -0,130 -0,09% 145,800 145,950 146,100 2,75 Mio.  
PDD Holdings A2JRK6 149,000 14.06. / 23:27 -2,070 -1,37% 149,020 149,090 151,070 8,58 Mio.
Take-Two Interactive Software 914508 158,960 14.06. / 22:38 +1,240 +0,79% 155,800 160,870 157,720 1,17 Mio.
Advanced Micro Devices 863186 159,630 14.06. / 23:31 -0,270 -0,17% 159,350 159,380 159,900 34,02 Mio.
Atlassian Corp A3DUN5 160,090 14.06. / 23:23 +4,070 +2,61% 160,090 161,000 156,020 1,44 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 163,810 14.06. / 22:54 +0,480 +0,29% 163,600 163,990 163,330 3,60 Mio.
Old Dominion Freight Line 923655 172,740 14.06. / 23:01 -0,170 -0,10% 170,110 178,000 172,910 2,15 Mio.  
T-Mobile US A1T7LU 175,990 14.06. / 23:28 +0,880 +0,50% 175,640 176,460 175,110 4,04 Mio.
Alphabet A14Y6F 176,790 14.06. / 23:29 +1,630 +0,93% 176,500 176,600 175,160 18,05 Mio.
Tesla A1CX3T 178,010 14.06. / 23:31 -4,460 -2,44% 177,660 177,700 182,470 81,86 Mio.
Alphabet A14Y6H 178,370 14.06. / 23:29 +1,630 +0,92% 178,110 178,250 176,740 12,36 Mio.
Amazon.com 906866 183,660 14.06. / 23:30 -0,170 -0,09% 183,390 183,400 183,830 25,43 Mio.  
Zscaler A2JF28 184,220 14.06. / 23:27 +3,170 +1,75% 184,150 184,400 181,050 2,53 Mio.
Diamondback Energy A1J6Y4 185,970 14.06. / 23:18 -4,380 -2,30% 185,750 186,250 190,350 978.205,00
Texas Instruments 852654 193,900 14.06. / 23:30 -2,380 -1,21% 193,920 195,000 196,280 3,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 208,530 14.06. / 23:29 -0,100 -0,05% 208,120 208,990 208,630 2,24 Mio.  
Workday A1J39P 209,480 14.06. / 23:21 +2,400 +1,16% 209,110 209,360 207,080 1,64 Mio.
Apple 865985 212,490 14.06. / 23:31 -1,750 -0,82% 212,730 212,800 214,240 70,06 Mio.
Constellation Energy Corp A3DCXB 214,900 14.06. / 23:29 -5,030 -2,29% 213,010 215,020 219,930 2,37 Mio.
QUALCOMM 883121 215,330 14.06. / 23:31 -2,480 -1,14% 215,350 215,600 217,810 6,43 Mio.
CDW Corp A1W0KL 223,190 14.06. / 23:27 -1,910 -0,85% 220,000 223,450 225,100 577.903,00
Autodesk 869964 225,870 14.06. / 23:30 +2,770 +1,24% 220,000 227,220 223,100 2,56 Mio.
MongoDB A2DYB1 227,000 14.06. / 23:29 +8,820 +4,04% 226,500 227,300 218,180 1,88 Mio.
Analog Devices 862485 231,190 14.06. / 23:14 -2,840 -1,21% 231,100 231,800 234,030 2,25 Mio.
Biogen 789617 231,690 14.06. / 22:52 -2,150 -0,92% 230,250 233,990 233,840 747.864,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 237,030 14.06. / 23:31 -0,520 -0,22% 236,800 238,160 237,550 3,31 Mio.
Marriott International 913070 239,450 14.06. / 22:51 -1,020 -0,42% 222,460 243,100 240,470 1,57 Mio.
Automatic Data Processing 850347 242,620 14.06. / 23:27 -1,650 -0,68% 242,350 243,360 244,270 1,11 Mio.
Verisk Analytics A0YA2M 264,370 14.06. / 23:24 +2,130 +0,81% 263,860 265,160 262,240 472.047,00
NXP Semiconductors NV A1C5WJ 268,850 14.06. / 23:24 -6,620 -2,40% 268,850 270,500 275,470 1,68 Mio.
Charter Communications A2AJX9 276,260 14.06. / 22:38 +2,090 +0,76% 274,000 278,880 274,170 920.693,00
Amgen 867900 298,620 14.06. / 22:57 +0,120 +0,04% 298,320 301,000 298,500 1,71 Mio.  
lululemon athletica A0MXBY 306,010 14.06. / 23:22 -1,480 -0,48% 305,660 305,950 307,490 1,47 Mio.
Cadence Design Systems 873567 312,100 14.06. / 23:00 +4,560 +1,48% 311,770 312,190 307,540 1,43 Mio.
Palo Alto Networks A1JZ0Q 317,310 14.06. / 23:29 -2,350 -0,74% 317,000 317,290 319,660 2,48 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 323,170 14.06. / 23:16 -1,840 -0,57% 323,190 328,000 325,010 529.006,00
CrowdStrike Holdings A2PK2R 385,435 14.06. / 23:30 +2,625 +0,69% 385,460 385,750 382,810 3,41 Mio.
Intuitive Surgical 888024 425,780 14.06. / 22:49 +2,880 +0,68% 423,750 426,890 422,900 940.897,00
Microsoft Corp 870747 442,570 14.06. / 23:27 +0,990 +0,22% 442,410 442,760 441,580 13,57 Mio.
Vertex Pharmaceuticals 882807 480,730 14.06. / 23:01 +1,700 +0,35% 475,800 483,000 479,030 640.792,00
IDEXX Laboratories 888210 504,000 14.06. / 23:27 -2,120 -0,42% 503,510 505,130 506,120 386.651,00
Meta Platforms A1JWVX 504,160 14.06. / 23:29 +0,060 +0,01% 503,600 504,490 504,100 10,23 Mio.  
Adobe 871981 525,310 14.06. / 23:31 +66,570 +14,51% 525,500 525,700 458,740 14,84 Mio.
Roper Technologies 883563 549,450 14.06. / 23:15 +2,280 +0,42% 515,000 566,960 547,170 431.124,00
Synopsys 883703 590,210 14.06. / 23:16 +3,670 +0,63% 575,000 595,000 586,540 600.667,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 595,700 14.06. / 23:26 +1,080 +0,18% 594,610 596,690 594,620 1,07 Mio.
Netflix 552484 669,380 14.06. / 23:31 +16,120 +2,47% 669,660 671,370 653,260 4,44 Mio.
Cintas Corp 880205 695,690 14.06. / 23:24 +3,730 +0,54% 694,440 697,000 691,960 216.174,00
KLA Corp 865884 824,840 14.06. / 23:19 -5,190 -0,63% 814,650 852,640 830,030 474.696,00
Costco Wholesale Corp 888351 855,670 14.06. / 23:28 +9,710 +1,15% 853,000 855,000 845,960 1,39 Mio.
O'Reilly Automotive A1H5JY 1.007,310 14.06. / 22:02 +11,530 +1,16% 1.006,920 1.007,390 995,780 539.044,00
ASML Holding NV A1J85V 1.027,900 14.06. / 23:31 -24,810 -2,36% 1.028,610 1.033,000 1.052,710 1,05 Mio.
Lam Research Corp 869686 1.035,980 14.06. / 23:21 -2,520 -0,24% 1.029,000 1.037,000 1.038,500 620.183,00
Regeneron Pharmaceuticals 881535 1.036,520 14.06. / 22:50 +9,970 +0,97% 1.030,000 1.045,990 1.026,550 353.654,00
MercadoLibre A0MYNP 1.582,140 14.06. / 23:27 +1,610 +0,10% 1.561,000 1.590,000 1.580,530 223.101,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.735,040 14.06. / 23:31 +56,050 +3,34% 1.743,000 1.744,000 1.678,990 6,96 Mio.
Booking Holdings A2JEXP 3.859,100 14.06. / 23:30 +2,960 +0,08% 3.857,300 3.960,000 3.856,140 143.692,00  

© 2000-2024 DZ BANK AG. Bitte beachten Sie die Nutzungsbedingungen | Impressum
2024 Infront Financial Technology GmbH