BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 476,880 478,000 478,430 2,58 Mio.
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 172,650 172,690 171,610 66,50 Mio.
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 146,720 146,910 147,010 5,74 Mio.
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 176,400 176,450 176,400 20,57 Mio.
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 177,710 178,050 178,020 15,66 Mio.
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 181,860 181,990 182,150 29,93 Mio.
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 88,150 88,930 88,620 2,65 Mio.
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 300,000 302,980 300,190 2,64 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 233,200 233,990 233,440 2,67 Mio.
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 325,000 335,870 328,080 466.658,00
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 190,100 190,200 189,990 52,28 Mio.  
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 220,020 221,800 221,320 5,51 Mio.
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 990,850 995,000 991,850 1,18 Mio.
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,560 76,610 76,620 4,20 Mio.
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 164,520 165,060 164,820 3,90 Mio.
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 209,110 212,870 210,450 1,85 Mio.
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 242,640 243,770 243,300 1,48 Mio.
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 32,120 32,670 32,410 4,98 Mio.  
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 215,200 221,000 218,730 633.178,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.660,690 3.888,000 3.790,120 170.668,00  
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.415,500 1.417,000 1.412,450 2,29 Mio.
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 295,710 297,000 296,210 1,48 Mio.
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 224,130 225,760 225,200 840.174,00
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 271,000 275,990 271,420 773.886,00  
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 665,000 697,870 670,330 452.074,00
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,180 46,250 46,280 18,18 Mio.
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 36,130 75,000 72,310 1,08 Mio.
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,710 69,450 66,860 2,79 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,400 38,600 38,540 16,94 Mio.  
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 228,220 231,000 231,270 2,60 Mio.
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 52,290 52,730 52,730 4,16 Mio.
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 82,700 83,630 83,260 1,96 Mio.
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 813,250 814,750 813,170 1,99 Mio.
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 346,150 348,000 346,820 3,24 Mio.
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,750 33,480 9,95 Mio.
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 121,000 122,800 122,110 2,20 Mio.
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 126,840 129,500 127,380 1,80 Mio.  
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 197,760 198,530 197,760 1,30 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 112,850 113,190 113,020 2,11 Mio.
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 112,100 112,700 112,440 3,39 Mio.
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 131,010 136,700 132,050 4,17 Mio.
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 36,780 37,010 36,780 5,89 Mio.
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,760 65,950 64,760 2,76 Mio.
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 59,450 59,470 59,450 4,88 Mio.
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,520 79,000 78,750 1,85 Mio.
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,960 64,000 63,940 5,59 Mio.
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 49,950 50,320 50,020 2,92 Mio.
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 198,570 199,400 199,180 2,42 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 505,100 507,000 505,400 499.261,00
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,000 105,300 105,030 1,49 Mio.
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 31,010 31,070 31,060 36,80 Mio.
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 596,900 600,500 600,020 2,64 Mio.
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 393,000 401,000 401,030 964.207,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 33,450 33,980 33,710 8,07 Mio.
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 784,020 791,500 786,140 601.435,00
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 35,010 35,090 35,050 7,36 Mio.
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 969,500 972,500 971,260 994.169,00  
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 295,000 295,900 295,250 2,85 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 233,320 234,900 234,140 993.794,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 78,450 78,560 78,330 12,41 Mio.
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.700,010 1.709,440 1.708,000 254.784,00
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 478,000 478,950 479,920 10,18 Mio.
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 97,260 97,950 98,820 4,62 Mio.
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 133,360 133,400 132,670 14,14 Mio.
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 429,510 429,700 430,320 15,72 Mio.  
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 153,000 153,350 153,200 6,64 Mio.
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,160 67,750 67,570 6,18 Mio.
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 335,260 339,500 335,860 1,72 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,650 51,700 51,650 10,86 Mio.
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 649,550 650,650 649,000 2,61 Mio.
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.149,960 1.150,000 1.139,010 65,27 Mio.
NXP Semiconductors NV A1C5WJ 279,630 28.05. / 23:18 +2,460 +0,89% 271,000 280,000 279,630 1,50 Mio.
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 925,000 1.050,000 957,510 481.021,00
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 173,220 173,320 173,310 2,52 Mio.
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 73,650 75,250 73,650 5,79 Mio.
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 107,500 108,120 107,950 2,52 Mio.
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 308,810 308,990 308,010 4,61 Mio.
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 120,270 120,110 120,270 2,48 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 62,050 62,150 62,170 11,16 Mio.
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 149,580 149,730 149,720 17,84 Mio.
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 173,050 173,370 173,380 6,18 Mio.
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 213,410 213,520 213,080 12,49 Mio.
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,850 973,170 973,160 336.857,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 551,790 533,020 518.331,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 136,100 137,950 137,640 3,86 Mio.
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,780 2,760 17,26 Mio.
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 77,480 77,500 77,480 8,83 Mio.
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 587,110 588,980 587,940 890.604,00
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 167,010 168,400 167,310 5,73 Mio.
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 155,000 156,990 156,790 2,22 Mio.
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 176,250 176,300 176,750 59,74 Mio.
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 198,000 199,280 199,600 8,66 Mio.  
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 94,510 95,200 95,090 1,90 Mio.
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 247,830 249,340 248,870 770.395,00
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 446,880 449,000 446,880 1,38 Mio.
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,340 15,350 15,380 20,14 Mio.
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,820 7,850 7,870 29,96 Mio.
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 213,020 215,350 215,440 7,42 Mio.
 BezeichnungWKNKursZeitDiff.Diff. %GeldBriefSchlussgeh. StückDiff.
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 53,460 54,040 53,740 2,56 Mio.  
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 163,000 163,810 164,160 4,27 Mio.

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