BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.773,30 01.10. -287,38 -1,43% - - 19.773,30 0,00
Adobe 871981 502,800 01.10. / 23:26 -14,980 -2,89% 503,600 506,300 502,800 3,73 Mio.
Advanced Micro Devices 863186 159,750 01.10. / 23:31 -4,340 -2,65% 159,000 159,100 159,750 31,83 Mio.
Airbnb A2QG35 125,470 01.10. / 23:13 -1,370 -1,08% 124,350 125,400 125,470 3,90 Mio.
Alphabet A14Y6F 166,990 01.10. / 23:28 +1,170 +0,71% 166,310 166,380 166,990 28,34 Mio.
Alphabet A14Y6H 168,420 01.10. / 23:31 +1,200 +0,72% 167,500 167,750 168,420 18,63 Mio.
Amazon.com 906866 185,130 01.10. / 23:30 -1,200 -0,64% 184,200 184,600 185,130 36,04 Mio.
American Electric Power Compan 850222 102,220 01.10. / 23:09 -0,380 -0,37% 101,480 102,980 102,220 2,07 Mio.
Amgen 867900 320,320 01.10. / 23:31 -1,890 -0,59% 318,110 322,280 320,320 2,10 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 223,670 01.10. / 23:07 -6,510 -2,83% 222,000 223,870 223,670 3,12 Mio.
ANSYS 901492 312,890 01.10. / 22:18 -5,740 -1,80% 298,600 313,250 313,050 384.862,00
Apple 865985 226,210 01.10. / 23:29 -6,760 -2,90% 225,620 225,720 226,210 63,29 Mio.
Applied Materials 865177 197,200 01.10. / 23:29 -4,880 -2,42% 195,880 196,950 197,200 6,93 Mio.
ASML Holding NV A1J85V 822,350 01.10. / 23:26 -10,900 -1,31% 818,080 822,000 822,350 1,24 Mio.
AstraZeneca PLC 886715 78,670 01.10. / 22:28 +0,760 +0,98% 78,000 79,000 78,670 4,64 Mio.
Atlassian Corp A3DUN5 161,420 01.10. / 23:03 +2,600 +1,64% 161,000 161,270 161,420 2,57 Mio.
Autodesk 869964 267,470 01.10. / 23:26 -8,130 -2,95% 266,000 267,470 267,470 1,04 Mio.
Automatic Data Processing 850347 280,080 01.10. / 23:02 +3,420 +1,24% 257,000 280,080 280,080 1,91 Mio.
Baker Hughes Company A2DUAY 36,750 01.10. / 23:09 +0,610 +1,69% 36,760 37,130 36,750 7,05 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 190,800 01.10. / 23:07 -3,060 -1,58% 190,700 192,010 190,800 2,24 Mio.
Booking Holdings A2JEXP 4.100,990 01.10. / 23:25 -110,500 -2,62% 3.734,930 4.126,000 4.100,990 238.540,00
Broadcom Inc. A2JG9Z 167,460 01.10. / 23:27 -5,040 -2,92% 166,200 166,370 167,470 23,77 Mio.
Cadence Design Systems 873567 263,320 01.10. / 23:24 -7,620 -2,81% 262,270 264,500 263,320 1,90 Mio.
CDW Corp A1W0KL 217,810 01.10. / 23:00 -8,390 -3,71% 120,000 217,400 217,810 1,18 Mio.
Charter Communications A2AJX9 328,920 01.10. / 23:27 +4,840 +1,49% 326,000 339,000 328,950 1,68 Mio.
Cintas Corp 880205 203,860 01.10. / 23:29 -2,030 -0,99% 203,180 203,980 203,860 1,52 Mio.
Cisco Systems 878841 52,740 01.10. / 22:46 -0,480 -0,90% 52,600 52,750 52,740 16,62 Mio.
Coca-Cola Europacific Partners A2AJ8Q 77,430 01.10. / 23:09 -1,320 -1,68% 76,990 116,140 77,430 2,15 Mio.
Cognizant Technology Solutions 915272 76,090 01.10. / 23:09 -1,080 -1,40% 75,500 76,880 76,090 2,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 41,700 01.10. / 23:27 -0,060 -0,14% 41,420 41,700 41,700 18,23 Mio.
Constellation Energy Corp A3DCXB 265,610 01.10. / 23:24 +5,600 +2,15% 263,500 265,380 265,610 3,18 Mio.
Copart 893807 52,490 01.10. / 23:27 +0,090 +0,17% 52,250 52,850 52,480 5,12 Mio.
CoStar Group 922134 74,650 01.10. / 23:09 -0,770 -1,02% 73,800 75,760 74,650 1,61 Mio.
Costco Wholesale Corp 888351 877,380 01.10. / 23:18 -9,000 -1,02% 877,000 877,290 877,380 1,84 Mio.
CrowdStrike Holdings A2PK2R 275,150 01.10. / 23:30 -5,370 -1,91% 273,000 274,700 275,150 3,12 Mio.
CSX Corp 865857 34,520 01.10. / 22:51 -0,010 -0,03% 34,530 34,900 34,520 10,64 Mio.  
Datadog A2PSFR 113,980 01.10. / 23:30 -1,060 -0,92% 113,600 113,980 113,980 2,78 Mio.
DexCom A0D9T1 66,000 01.10. / 23:13 -1,040 -1,55% 65,300 65,990 66,000 3,94 Mio.
Diamondback Energy A1J6Y4 177,520 01.10. / 23:29 +5,150 +2,99% 177,630 178,510 177,520 3,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 70,440 01.10. / 23:28 +0,130 +0,18% 69,940 70,350 70,440 3,04 Mio.
DoorDash A2QHEA 141,930 01.10. / 23:29 -0,780 -0,55% 141,220 141,920 141,930 3,10 Mio.
Electronic Arts 878372 142,250 01.10. / 22:28 -1,190 -0,83% 141,050 145,380 142,250 1,50 Mio.
Exelon Corp 852011 40,770 01.10. / 23:17 +0,220 +0,54% 40,700 41,330 40,770 7,39 Mio.
Fastenal Company 887891 71,090 01.10. / 23:09 -0,330 -0,46% 70,050 72,210 71,090 2,39 Mio.
Fortinet A0YEFE 76,490 01.10. / 23:09 -1,065 -1,37% 76,250 76,500 76,490 3,97 Mio.
GE HealthCare Technologies A3D3G6 91,670 01.10. / 23:29 -2,170 -2,31% 91,040 92,200 91,670 2,62 Mio.
Gilead Sciences 885823 83,940 01.10. / 23:09 +0,105 +0,13% 83,010 83,890 83,940 6,62 Mio.
GlobalFoundries A3C6AF 38,560 01.10. / 22:56 -1,690 -4,20% 38,390 38,640 38,560 1,41 Mio.
Honeywell International 870153 206,070 01.10. / 23:05 -0,640 -0,31% 205,000 206,070 206,070 2,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 495,420 01.10. / 23:28 -9,800 -1,94% 493,480 500,000 495,420 339.116,00
Illumina 927079 128,980 01.10. / 23:24 -1,430 -1,10% 126,000 128,970 128,980 1,30 Mio.
Intel Corp 855681 22,690 01.10. / 23:31 -0,780 -3,32% 22,560 22,570 22,690 86,34 Mio.
Intuit 886053 606,280 01.10. / 22:21 -14,560 -2,34% 606,500 608,000 606,280 1,87 Mio.
Intuitive Surgical 888024 484,760 01.10. / 23:30 -6,510 -1,33% 480,680 484,690 484,760 1,18 Mio.
Keurig Dr Pepper A2JQPZ 37,190 01.10. / 23:09 -0,340 -0,91% 37,060 37,500 37,190 11,06 Mio.
KLA Corp 865884 753,690 01.10. / 23:06 -20,690 -2,67% 748,000 752,590 753,690 1,28 Mio.
Kraft Heinz Company (The) A14TU4 35,170 01.10. / 23:13 +0,050 +0,14% 35,080 35,250 35,170 6,15 Mio.
Lam Research Corp 869686 797,380 01.10. / 23:30 -18,720 -2,29% 793,250 796,000 797,380 1,44 Mio.
lululemon athletica A0MXBY 266,450 01.10. / 23:30 -4,900 -1,81% 264,120 265,990 266,450 1,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 246,080 01.10. / 23:29 -2,550 -1,03% 245,020 246,740 246,080 1,38 Mio.
Marvell Technology A3CNLD 70,310 01.10. / 23:29 -1,830 -2,54% 70,020 70,250 70,310 12,90 Mio.
MercadoLibre A0MYNP 2.066,120 01.10. / 22:51 +15,760 +0,77% 2.058,000 2.064,950 2.066,120 349.099,00
Meta Platforms A1JWVX 576,470 01.10. / 23:30 +3,990 +0,70% 574,250 575,200 576,470 15,26 Mio.
Microchip Technology 886105 77,480 01.10. / 23:14 -2,810 -3,50% 77,000 77,490 77,490 6,93 Mio.
Micron Technology 869020 100,310 01.10. / 23:31 -3,410 -3,29% 99,890 99,920 100,310 34,31 Mio.
Microsoft Corp 870747 420,690 01.10. / 23:31 -9,625 -2,24% 419,600 420,350 420,690 19,09 Mio.
Moderna A2N9D9 63,930 01.10. / 23:25 -2,910 -4,35% 63,850 63,930 63,930 4,64 Mio.
Mondelez International A1J4U0 72,990 01.10. / 22:36 -0,680 -0,92% 72,720 73,300 72,990 5,31 Mio.
MongoDB A2DYB1 257,630 01.10. / 23:26 -12,680 -4,69% 256,500 257,250 257,630 1,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,590 01.10. / 23:09 -0,590 -1,13% 50,660 52,490 51,590 6,84 Mio.
Netflix 552484 706,130 01.10. / 23:28 -2,930 -0,41% 704,200 705,000 706,130 2,81 Mio.
NVIDIA Corp 918422 117,000 01.10. / 23:31 -4,590 -3,78% 116,000 116,010 117,000 302,09 Mio.
NXP Semiconductors NV A1C5WJ 232,220 01.10. / 23:27 -7,800 -3,25% 231,110 232,170 232,220 2,44 Mio.
O'Reilly Automotive A1H5JY 1.161,990 01.10. / 22:08 +11,030 +0,96% 1.001,000 1.162,330 1.161,990 303.831,00
Old Dominion Freight Line 923655 194,750 01.10. / 23:09 -3,840 -1,93% 188,400 194,750 194,750 1,24 Mio.
ON Semiconductor Corp 930124 71,050 01.10. / 23:18 -1,600 -2,20% 70,500 71,050 71,050 5,97 Mio.
PACCAR 861114 98,050 01.10. / 23:06 -0,640 -0,65% 97,560 99,380 98,050 1,52 Mio.
Palo Alto Networks A1JZ0Q 329,290 01.10. / 23:31 -12,490 -3,65% 328,150 329,000 329,290 2,70 Mio.
Paychex 868284 140,790 01.10. / 23:26 +6,600 +4,92% 140,450 141,810 140,790 5,20 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 77,470 01.10. / 23:29 -0,560 -0,72% 77,380 77,460 77,470 10,61 Mio.
PDD Holdings A2JRK6 145,640 01.10. / 23:31 +10,873 +8,07% 145,700 145,750 145,640 24,35 Mio.
PepsiCo 851995 171,380 01.10. / 23:00 +1,390 +0,82% 170,810 171,380 171,380 7,10 Mio.
QUALCOMM 883121 165,780 01.10. / 23:30 -4,260 -2,51% 165,100 165,740 165,780 8,28 Mio.
Regeneron Pharmaceuticals 881535 1.046,910 01.10. / 22:29 -3,920 -0,37% 1.040,000 1.068,000 1.046,910 599.374,00
Roper Technologies 883563 548,270 01.10. / 22:30 -8,170 -1,47% 515,000 548,290 548,270 446.016,00
Ross Stores 870053 148,190 01.10. / 23:28 -2,340 -1,55% 147,600 148,610 148,190 1,69 Mio.
Starbucks Corp 884437 97,430 01.10. / 23:29 -0,060 -0,06% 97,260 97,430 97,430 7,17 Mio.  
Synopsys 883703 495,560 01.10. / 23:15 -10,830 -2,14% 492,100 495,560 495,560 1,12 Mio.
T-Mobile US A1T7LU 206,100 01.10. / 23:12 -0,260 -0,13% 205,100 206,000 206,100 3,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 914508 150,490 01.10. / 22:55 -3,220 -2,09% 149,300 150,490 150,480 1,38 Mio.
Tesla A1CX3T 258,010 01.10. / 23:31 -3,620 -1,38% 256,300 256,330 258,020 87,40 Mio.
Texas Instruments 852654 201,600 01.10. / 23:30 -4,980 -2,41% 200,920 201,600 201,600 9,04 Mio.
Trade Desk (The) A2ARCV 108,720 01.10. / 23:28 -0,930 -0,85% 108,020 108,480 108,720 2,31 Mio.
Verisk Analytics A0YA2M 268,620 01.10. / 23:26 +0,590 +0,22% 254,600 281,000 268,620 898.260,00
Vertex Pharmaceuticals 882807 469,760 01.10. / 23:21 +4,780 +1,03% 454,510 469,760 469,760 1,13 Mio.
Warner Bros Discovery A3DJQZ 8,160 01.10. / 23:29 -0,080 -0,97% 8,140 8,160 8,160 25,44 Mio.
Workday A1J39P 240,660 01.10. / 22:41 -3,695 -1,51% 236,500 240,660 240,660 2,63 Mio.
Xcel Energy 855009 65,320 01.10. / 23:09 +0,040 +0,06% 64,570 65,650 65,320 2,62 Mio.  
Zscaler A2JF28 166,990 01.10. / 23:29 -3,930 -2,30% 165,800 166,990 166,990 1,39 Mio.

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