BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.682,87 28.06. -106,16 -0,54% - - 19.682,87 0,00
Adobe 871981 555,540 28.06. / 23:29 +8,860 +1,62% 555,760 556,750 555,540 8.316,00
Advanced Micro Devices 863186 162,210 28.06. / 23:25 +2,740 +1,72% 162,210 162,340 162,210 291.482,00
Airbnb A2QG35 151,630 28.06. / 23:28 +0,030 +0,02% 151,690 152,450 151,630 11.800,00  
Alphabet A14Y6F 182,150 28.06. / 23:31 -3,340 -1,80% 182,860 183,010 182,150 156.267,00
Alphabet A14Y6H 183,420 28.06. / 23:30 -3,480 -1,86% 184,230 184,460 183,420 113.440,00
Amazon.com 906866 193,250 28.06. / 23:30 -4,451 -2,25% 193,960 194,000 193,250 815.178,00
American Electric Power Compan 850222 87,740 28.06. / 22:47 -0,530 -0,60% 87,010 88,130 87,740 9.809,00
Amgen 867900 312,450 28.06. / 22:25 -1,240 -0,40% 311,780 313,380 312,450 1.452,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 228,260 28.06. / 23:31 +1,620 +0,71% 227,190 230,900 228,260 1.224,00
ANSYS 901492 321,350 28.06. / 23:08 -0,470 -0,15% 319,980 328,830 321,500 18,00
Apple 865985 210,620 28.06. / 23:30 -3,480 -1,63% 211,400 211,500 210,620 438.842,00
Applied Materials 865177 235,990 28.06. / 23:26 +3,510 +1,51% 236,010 238,000 235,990 9.470,00
ASML Holding NV A1J85V 1.022,730 28.06. / 23:05 -4,210 -0,41% 1.035,390 1.035,960 1.022,730 15.249,00
AstraZeneca PLC 886715 77,990 28.06. / 23:22 -0,170 -0,22% 77,760 77,810 77,990 32.927,00
Atlassian Corp A3DUN5 176,880 28.06. / 23:19 +3,900 +2,25% 176,680 178,030 176,880 2.202,00
Autodesk 869964 247,450 28.06. / 22:51 +3,770 +1,55% 247,460 248,500 247,450 3.632,00
Automatic Data Processing 850347 238,690 28.06. / 23:25 +1,390 +0,59% 238,500 239,990 238,690 243,00
Baker Hughes Company A2DUAY 35,170 28.06. / 23:30 +0,750 +2,18% 35,280 35,400 35,170 1.025,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 231,820 28.06. / 23:25 +3,470 +1,52% 228,800 230,530 231,820 1.694,00
Booking Holdings A2JEXP 3.961,500 28.06. / 23:11 -49,200 -1,23% 3.900,000 3.980,000 3.961,500 1.096,00
Broadcom A2JG9Z 1.605,020 28.06. / 23:29 +18,360 +1,16% 1.611,400 1.613,250 1.605,530 39.895,00
Cadence Design Systems 873567 307,750 28.06. / 23:30 -0,170 -0,06% 307,800 310,630 307,750 136.161,00  
CDW Corp A1W0KL 223,840 28.06. / 23:23 -0,240 -0,11% 220,410 251,530 223,840 376,00  
Charter Communications A2AJX9 298,950 28.06. / 22:46 +4,840 +1,65% 296,100 297,890 298,960 12.466,00
Cintas Corp 880205 700,260 28.06. / 23:00 -13,490 -1,90% 670,000 1.120,410 700,260 96,00
Cisco Systems 878841 47,510 28.06. / 23:29 +0,060 +0,13% 47,580 47,620 47,510 2,89 Mio.
Coca-Cola Europacific Partners A2AJ8Q 72,870 28.06. / 23:01 -0,920 -1,25% 73,030 73,410 72,870 1.134,00
Cognizant Technology Solutions 915272 68,000 28.06. / 23:01 +0,270 +0,40% 67,130 68,470 68,000 1.988,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,160 28.06. / 23:29 +0,900 +2,35% 38,960 39,250 39,160 62.188,00
Constellation Energy Corp A3DCXB 200,270 28.06. / 23:25 -4,690 -2,29% 206,550 207,000 200,270 25.841,00
Copart 893807 54,170 28.06. / 22:52 -0,590 -1,08% 53,770 54,240 54,160 2.996,00
CoStar Group 922134 74,140 28.06. / 23:20 -0,080 -0,11% 73,390 74,990 74,140 1.619,00  
Costco Wholesale Corp 888351 849,990 28.06. / 23:20 -0,630 -0,07% 850,500 852,580 849,990 2.909,00  
CrowdStrike Holdings A2PK2R 383,190 28.06. / 23:27 -4,100 -1,06% 383,500 384,700 383,190 10.674,00
CSX Corp 865857 33,450 28.06. / 23:27 +0,430 +1,30% 33,350 33,450 33,450 65.449,00
Datadog A2PSFR 129,690 28.06. / 23:02 +1,230 +0,96% 130,000 130,830 129,690 4.890,00
DexCom A0D9T1 113,380 28.06. / 22:42 -1,160 -1,01% 112,900 114,500 113,380 1.681,00
Diamondback Energy A1J6Y4 200,190 28.06. / 22:43 +1,070 +0,54% 201,130 202,000 200,190 453,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 106,770 28.06. / 23:07 +1,590 +1,51% 106,200 106,900 106,770 1.419,00
DoorDash A2QHEA 108,780 28.06. / 23:06 -1,840 -1,66% 108,370 110,110 108,780 26.360,00
Electronic Arts 878372 139,330 28.06. / 23:25 -0,190 -0,14% 139,000 139,850 139,330 4.193,00
Exelon Corp 852011 34,610 28.06. / 23:27 -0,090 -0,26% 34,700 34,740 34,610 256.512,00
Fastenal Company 887891 62,840 28.06. / 22:14 -0,490 -0,77% 62,200 65,610 62,840 1.700,00
Fortinet A0YEFE 60,270 28.06. / 23:29 +0,210 +0,35% 60,270 60,500 60,270 8.373,00
GE HealthCare Technologies A3D3G6 77,920 28.06. / 23:05 -0,900 -1,14% 77,510 78,860 77,920 106.233,00
Gilead Sciences 885823 68,610 28.06. / 22:41 -0,220 -0,32% 68,660 68,850 68,610 5.449,00
GlobalFoundries A3C6AF 50,560 28.06. / 23:26 -0,090 -0,18% 50,050 51,200 50,560 203.855,00
Honeywell International 870153 213,540 28.06. / 23:16 -0,770 -0,36% 212,460 214,170 213,540 2.552,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 487,200 28.06. / 23:09 -6,760 -1,37% 480,000 536,000 487,200 185,00
Illumina 927079 104,380 28.06. / 23:29 -2,070 -1,94% 104,010 104,420 104,380 1.799,00
Intel Corp 855681 30,970 28.06. / 23:30 +0,380 +1,24% 30,990 31,000 30,970 536.025,00
Intuit 886053 657,210 28.06. / 23:26 +5,650 +0,87% 657,250 664,150 657,210 2.863,00
Intuitive Surgical 888024 444,850 28.06. / 22:51 -0,130 -0,03% 440,330 448,800 444,850 1.172,00  
Keurig Dr Pepper A2JQPZ 33,400 28.06. / 22:13 -0,720 -2,11% 33,400 33,580 33,400 10.217,00
KLA Corp 865884 824,510 28.06. / 23:26 +9,020 +1,11% 800,060 837,000 824,510 2.168,00
Kraft Heinz Company (The) A14TU4 32,220 28.06. / 22:41 -0,050 -0,15% 32,240 32,280 32,220 27.726,00
Lam Research Corp 869686 1.064,850 28.06. / 23:19 +8,160 +0,77% 1.050,000 1.085,000 1.064,850 3.822,00
lululemon athletica A0MXBY 298,700 28.06. / 23:30 -9,680 -3,14% 299,620 300,030 298,700 7.803,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 241,770 28.06. / 22:59 -0,580 -0,24% 241,900 247,070 241,770 10.872,00
Marvell Technology A3CNLD 69,900 28.06. / 23:29 +1,170 +1,70% 70,050 70,390 69,900 36.393,00
MercadoLibre A0MYNP 1.643,400 28.06. / 23:05 -18,060 -1,09% 1.626,000 1.669,990 1.643,400 610,00
Meta Platforms A1JWVX 504,220 28.06. / 23:31 -15,340 -2,95% 506,000 506,200 504,220 156.992,00
Microchip Technology 886105 91,470 28.06. / 23:26 +2,040 +2,28% 91,500 91,950 91,500 19.534,00
Micron Technology 869020 131,530 28.06. / 23:30 -0,690 -0,52% 130,500 130,650 131,530 703.385,00
Microsoft Corp 870747 446,950 28.06. / 23:31 -5,900 -1,30% 448,500 448,600 446,950 170.573,00
Moderna A2N9D9 118,750 28.06. / 23:18 -2,460 -2,03% 118,010 118,490 118,750 9.913,00
Mondelez International A1J4U0 65,440 28.06. / 22:33 -1,160 -1,74% 65,110 65,980 65,440 3.228,00
MongoDB A2DYB1 249,960 28.06. / 23:30 +5,800 +2,38% 249,000 251,500 249,960 19.301,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 49,950 28.06. / 23:11 -0,620 -1,23% 50,000 50,170 49,950 6.880,00
Netflix 552484 674,880 28.06. / 23:25 -9,270 -1,35% 673,600 675,700 674,880 13.930,00
NVIDIA Corp 918422 123,540 28.06. / 23:31 -0,520 -0,42% 122,900 122,990 123,540 11,66 Mio.
NXP Semiconductors NV A1C5WJ 269,090 28.06. / 23:26 +4,090 +1,54% 268,010 271,990 269,090 7.924,00
O'Reilly Automotive A1H5JY 1.056,060 28.06. / 22:02 -1,620 -0,15% 1.024,000 1.082,000 1.056,060 4.084,00
Old Dominion Freight Line 923655 176,600 28.06. / 23:15 +2,230 +1,28% 175,010 176,600 176,600 236,00
ON Semiconductor Corp 930124 68,550 28.06. / 23:26 +0,690 +1,02% 68,290 69,400 68,550 14.285,00
PACCAR 861114 102,940 28.06. / 23:01 -1,040 -1,00% 101,200 103,420 102,940 162,00
Palo Alto Networks A1JZ0Q 339,010 28.06. / 23:30 -1,770 -0,52% 339,150 340,000 339,010 5.407,00
Paychex 868284 118,560 28.06. / 23:02 +0,720 +0,61% 117,200 119,000 118,560 3.095,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 58,030 28.06. / 23:30 -0,340 -0,58% 58,160 58,280 58,030 104.291,00
PDD Holdings A2JRK6 132,950 28.06. / 23:24 +1,010 +0,77% 133,050 133,300 132,950 54.139,00
PepsiCo 851995 164,930 28.06. / 23:28 -1,320 -0,79% 165,000 165,770 164,930 4.831,00
QUALCOMM 883121 199,180 28.06. / 23:30 +4,030 +2,07% 199,610 199,950 199,180 52.345,00
Regeneron Pharmaceuticals 881535 1.051,030 28.06. / 22:17 +0,370 +0,04% 1.021,000 1.057,500 1.051,030 225,00  
Roper Technologies 883563 563,660 28.06. / 22:25 +1,600 +0,28% 530,000 901,850 563,660 3.412,00
Ross Stores 870053 145,320 28.06. / 22:36 -0,730 -0,50% 145,010 145,890 145,320 10.187,00
Sirius XM Holdings A1W8XE 2,830 28.06. / 23:30 +0,100 +3,66% 2,830 2,840 2,830 74.013,00
Starbucks Corp 884437 77,850 28.06. / 23:31 -1,365 -1,72% 77,850 77,880 77,850 20.473,00
Synopsys 883703 595,060 28.06. / 23:14 +0,060 +0,01% 582,200 615,370 595,060 872,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 176,180 28.06. / 23:23 -1,240 -0,70% 176,300 177,600 176,180 20.753,00
Take-Two Interactive Software 914508 155,490 28.06. / 23:23 -1,490 -0,95% 154,210 157,750 155,490 1.853,00
Tesla A1CX3T 198,000 28.06. / 23:30 +0,580 +0,29% 200,860 201,000 197,880 1,77 Mio.
Texas Instruments 852654 194,530 28.06. / 23:30 +0,950 +0,49% 193,000 196,420 194,530 5.840,00
Trade Desk (The) A2ARCV 97,670 28.06. / 23:27 -0,500 -0,51% 97,800 98,220 97,670 14.978,00
Verisk Analytics A0YA2M 269,550 28.06. / 23:23 -1,290 -0,48% 206,450 431,280 269,550 48.476,00
Vertex Pharmaceuticals 882807 468,720 28.06. / 23:14 -3,870 -0,82% 464,400 496,800 468,720 17.348,00
Walgreens Boots Alliance A12HJF 12,095 28.06. / 23:30 -0,095 -0,78% 12,070 12,080 12,095 237.993,00
Warner Bros Discovery A3DJQZ 7,440 28.06. / 23:29 +0,090 +1,22% 7,400 7,480 7,440 130.448,00
Workday A1J39P 223,560 28.06. / 23:18 +0,210 +0,09% 223,000 226,000 223,560 2.013,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,410 28.06. / 22:21 -0,440 -0,82% 53,050 54,000 53,410 102,00
Zscaler A2JF28 192,190 28.06. / 23:27 +2,990 +1,58% 192,620 193,000 192,190 9.375,00

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