Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.796,27 30.07. -263,21 -1,38% - - 18.796,27 0,00
Adobe 871981 538,710 30.07. / 23:28 +2,100 +0,39% 537,500 542,990 538,710 1,57 Mio.
Advanced Micro Devices 863186 138,440 30.07. / 23:31 -1,320 -0,94% 149,000 149,200 138,440 68,80 Mio.
Airbnb A2QG35 138,990 30.07. / 23:24 -1,300 -0,93% 138,610 140,000 138,990 3,00 Mio.
Alphabet A14Y6F 170,290 30.07. / 23:30 +0,770 +0,45% 169,750 169,900 170,290 18,96 Mio.
Alphabet A14Y6H 171,860 30.07. / 23:30 +0,730 +0,43% 171,400 171,470 171,860 13,68 Mio.
Amazon.com 906866 181,710 30.07. / 23:31 -1,480 -0,81% 180,870 180,910 181,710 39,51 Mio.
American Electric Power Compan 850222 98,140 30.07. / 23:12 +1,070 +1,10% 98,140 98,990 98,140 3,98 Mio.
Amgen 867900 333,280 30.07. / 23:20 +0,770 +0,23% 331,750 339,000 333,280 1,58 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 224,580 30.07. / 23:19 -2,790 -1,23% 224,700 227,980 224,580 3,96 Mio.
ANSYS 901492 304,070 30.07. / 22:43 -5,570 -1,80% 289,980 310,000 304,450 439.878,00
Apple 865985 218,800 30.07. / 23:30 +0,460 +0,21% 218,160 218,310 218,800 41,64 Mio.
Applied Materials 865177 196,740 30.07. / 23:31 -8,860 -4,31% 200,000 200,440 196,740 7,65 Mio.
ASML Holding NV A1J85V 860,240 30.07. / 23:30 -10,540 -1,21% 870,020 879,890 860,240 1,68 Mio.
AstraZeneca PLC 886715 77,900 30.07. / 23:30 -0,470 -0,60% 76,500 78,950 77,900 6,48 Mio.
Atlassian Corp A3DUN5 174,380 30.07. / 23:25 -3,770 -2,12% 172,830 175,350 174,380 1,17 Mio.
Autodesk 869964 243,340 30.07. / 23:13 +0,855 +0,35% 239,460 249,000 243,340 1,14 Mio.
Automatic Data Processing 850347 257,740 30.07. / 23:27 +2,390 +0,94% 259,000 265,000 257,740 1,76 Mio.
Baker Hughes Company A2DUAY 38,240 30.07. / 23:30 -0,230 -0,60% 37,620 38,300 38,240 9,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 211,890 30.07. / 23:30 -2,540 -1,18% 211,900 214,500 211,890 1,29 Mio.
Booking Holdings A2JEXP 3.720,990 30.07. / 23:15 -34,140 -0,91% 3.710,000 3.870,000 3.720,990 219.838,00
Broadcom Inc. A2JG9Z 143,590 30.07. / 23:31 -6,630 -4,41% 148,000 148,370 143,520 31,10 Mio.
Cadence Design Systems 873567 253,110 30.07. / 23:14 -5,930 -2,29% 253,750 259,000 253,110 2,86 Mio.
CDW Corp A1W0KL 232,470 30.07. / 23:30 +1,070 +0,46% 92,990 244,000 232,470 1,47 Mio.
Charter Communications A2AJX9 383,070 30.07. / 23:24 +5,710 +1,51% 375,250 380,000 383,070 1,58 Mio.
Cintas Corp 880205 766,170 30.07. / 23:12 +1,310 +0,17% 743,000 767,000 766,170 425.257,00
Cisco Systems 878841 48,140 30.07. / 23:27 +0,130 +0,27% 48,000 48,200 48,140 20,17 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,230 30.07. / 23:05 -0,570 -0,77% 73,230 74,860 73,230 1,23 Mio.
Cognizant Technology Solutions 915272 75,820 30.07. / 23:13 +1,270 +1,70% 75,900 78,250 75,820 7,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 40,810 30.07. / 23:29 +0,120 +0,29% 40,550 41,000 40,810 25,23 Mio.
Constellation Energy Corp A3DCXB 168,690 30.07. / 23:31 -4,080 -2,36% 184,050 187,500 168,690 3,52 Mio.
Copart 893807 51,720 30.07. / 23:12 +0,670 +1,31% 51,270 52,000 51,720 4,81 Mio.
CoStar Group 922134 78,480 30.07. / 23:03 -0,320 -0,41% 78,480 79,490 78,480 1,76 Mio.
Costco Wholesale Corp 888351 810,030 30.07. / 23:27 -5,530 -0,68% 808,000 811,020 810,030 2,02 Mio.
CrowdStrike Holdings A2PK2R 233,650 30.07. / 23:31 -25,058 -9,68% 234,600 234,850 233,650 25,82 Mio.
CSX Corp 865857 35,020 30.07. / 23:12 +0,620 +1,80% 34,750 35,390 35,020 12,36 Mio.
Datadog A2PSFR 114,680 30.07. / 23:28 -3,260 -2,76% 114,000 115,500 114,680 4,16 Mio.
DexCom A0D9T1 69,700 30.07. / 23:28 +2,220 +3,29% 69,500 69,800 69,700 15,51 Mio.
Diamondback Energy A1J6Y4 198,080 30.07. / 23:11 -0,100 -0,05% 198,200 205,000 198,080 1,53 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 105,330 30.07. / 23:12 +1,610 +1,55% 104,100 105,830 105,330 2,85 Mio.
DoorDash A2QHEA 107,210 30.07. / 23:18 +1,240 +1,17% 107,000 107,540 107,210 4,04 Mio.
Electronic Arts 878372 149,120 30.07. / 23:29 +1,210 +0,82% 149,000 149,980 149,120 4,10 Mio.
Exelon Corp 852011 37,220 30.07. / 23:12 +0,340 +0,92% 37,220 37,350 37,220 7,46 Mio.
Fastenal Company 887891 70,890 30.07. / 23:14 +0,100 +0,14% 70,220 71,560 70,890 2,59 Mio.
Fortinet A0YEFE 57,500 30.07. / 23:29 +0,110 +0,19% 56,940 58,000 57,500 4,12 Mio.
GE HealthCare Technologies A3D3G6 82,650 30.07. / 23:27 +0,610 +0,74% 81,000 82,990 82,650 5,27 Mio.
Gilead Sciences 885823 78,050 30.07. / 23:31 +0,320 +0,41% 77,550 78,400 78,050 6,12 Mio.
GlobalFoundries A3C6AF 49,520 30.07. / 23:18 -1,950 -3,79% 49,600 51,000 49,520 1,56 Mio.
Honeywell International 870153 202,640 30.07. / 23:29 +1,250 +0,62% 200,000 203,990 202,640 2,61 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 474,690 30.07. / 23:21 +1,710 +0,36% 470,000 480,000 474,690 557.705,00
Illumina 927079 122,500 30.07. / 23:30 +0,940 +0,77% 120,000 123,560 122,500 1,26 Mio.
Intel Corp 855681 30,130 30.07. / 23:31 -0,715 -2,32% 30,450 30,500 30,130 48,26 Mio.
Intuit 886053 635,800 30.07. / 23:26 -0,450 -0,07% 634,000 666,170 635,800 1,06 Mio.  
Intuitive Surgical 888024 432,690 30.07. / 23:28 -10,970 -2,47% 430,050 440,440 432,690 1,55 Mio.
Keurig Dr Pepper A2JQPZ 34,120 30.07. / 23:17 -0,040 -0,12% 33,600 35,000 34,120 8,02 Mio.  
KLA Corp 865884 758,890 30.07. / 23:18 -20,310 -2,61% 766,000 780,000 758,890 1,06 Mio.
Kraft Heinz Company (The) A14TU4 33,840 30.07. / 23:27 +0,420 +1,26% 33,700 34,050 33,840 11,64 Mio.
Lam Research Corp 869686 854,860 30.07. / 23:29 -37,750 -4,23% 859,150 872,310 854,860 1,34 Mio.
lululemon athletica A0MXBY 256,000 30.07. / 23:31 -3,030 -1,17% 255,500 256,440 256,000 1,56 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 238,770 30.07. / 23:25 +0,230 +0,10% 240,000 241,540 238,770 1,75 Mio.  
Marvell Technology A3CNLD 62,800 30.07. / 23:31 -1,680 -2,61% 64,200 64,350 62,800 10,62 Mio.
MercadoLibre A0MYNP 1.626,150 30.07. / 23:24 +4,670 +0,29% 1.626,150 1.665,000 1.626,150 327.144,00
Meta Platforms A1JWVX 463,190 30.07. / 23:30 -2,530 -0,54% 458,300 459,000 463,190 11,39 Mio.
Microchip Technology 886105 86,540 30.07. / 23:13 -1,420 -1,61% 87,540 89,330 86,540 6,96 Mio.
Micron Technology 869020 102,560 30.07. / 23:30 -5,290 -4,90% 105,560 105,660 102,560 23,92 Mio.
Microsoft Corp 870747 422,920 30.07. / 23:31 -4,310 -1,01% 411,250 411,400 422,920 32,69 Mio.
Moderna A2N9D9 118,840 30.07. / 23:12 -3,330 -2,73% 118,500 119,250 118,840 2,67 Mio.
Mondelez International A1J4U0 67,050 30.07. / 23:26 -0,080 -0,12% 66,500 67,400 67,050 7,70 Mio.  
MongoDB A2DYB1 245,350 30.07. / 23:29 -6,160 -2,45% 243,000 244,500 245,350 1,30 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,570 30.07. / 23:28 +0,310 +0,60% 51,300 51,840 51,570 4,02 Mio.
Netflix 552484 622,580 30.07. / 23:30 -4,600 -0,73% 620,100 620,550 622,580 3,50 Mio.
NVIDIA Corp 918422 103,730 30.07. / 23:31 -7,860 -7,04% 109,000 109,040 103,730 486,83 Mio.
NXP Semiconductors NV A1C5WJ 251,680 30.07. / 23:10 -4,390 -1,72% 253,000 259,500 251,680 2,48 Mio.
O'Reilly Automotive A1H5JY 1.140,900 30.07. / 23:28 +22,530 +2,01% 1.060,000 1.473,990 1.140,900 421.451,00
Old Dominion Freight Line 923655 205,030 30.07. / 23:06 +3,550 +1,76% 205,250 219,330 205,030 1,21 Mio.
ON Semiconductor Corp 930124 73,970 30.07. / 23:27 -4,300 -5,49% 74,500 75,500 73,970 11,85 Mio.
PACCAR 861114 97,050 30.07. / 23:14 -1,260 -1,28% 97,050 98,190 97,050 3,22 Mio.
Palo Alto Networks A1JZ0Q 317,510 30.07. / 23:26 -4,590 -1,43% 316,400 319,480 317,510 2,71 Mio.
Paychex 868284 127,920 30.07. / 23:12 +1,150 +0,91% 127,920 129,000 127,920 1,66 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 64,000 30.07. / 23:31 +5,060 +8,58% 63,560 63,900 64,000 44,23 Mio.
PDD Holdings A2JRK6 123,160 30.07. / 23:28 -4,435 -3,48% 123,710 124,200 123,160 7,82 Mio.
PepsiCo 851995 173,180 30.07. / 23:18 -0,020 -0,01% 172,000 172,500 173,180 4,99 Mio.  
QUALCOMM 883121 166,940 30.07. / 23:30 -11,700 -6,55% 170,450 170,500 166,940 15,34 Mio.
Regeneron Pharmaceuticals 881535 1.077,800 30.07. / 22:59 +0,400 +0,04% 1.031,000 1.083,200 1.077,800 358.023,00  
Roper Technologies 883563 544,800 30.07. / 23:12 -0,890 -0,16% 546,000 545,260 544,810 327.047,00
Ross Stores 870053 142,750 30.07. / 23:12 +0,840 +0,59% 143,000 144,420 142,750 1,21 Mio.
Sirius XM Holdings A1W8XE 3,490 30.07. / 23:29 -0,045 -1,27% 3,490 3,500 3,490 18,28 Mio.
Starbucks Corp 884437 75,940 30.07. / 23:31 +0,740 +0,98% 78,700 78,730 75,940 16,16 Mio.
Super Micro Computer A0MKJF 666,310 30.07. / 23:31 -31,420 -4,50% 688,250 689,000 666,310 4,90 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 525,890 30.07. / 23:08 -21,630 -3,95% 529,000 532,500 525,890 1,25 Mio.
T-Mobile US A1T7LU 175,360 30.07. / 23:24 -1,510 -0,85% 175,760 178,000 175,360 4,85 Mio.
Take-Two Interactive Software 914508 150,010 30.07. / 23:30 -0,690 -0,46% 149,010 155,000 150,000 1,36 Mio.
Tesla A1CX3T 222,680 30.07. / 23:31 -9,420 -4,06% 224,750 224,990 222,620 100,56 Mio.
Texas Instruments 852654 200,990 30.07. / 23:25 -0,920 -0,46% 202,000 204,000 200,990 6,06 Mio.
Trade Desk (The) A2ARCV 89,840 30.07. / 23:28 -2,409 -2,61% 87,490 88,020 89,840 3,45 Mio.
Verisk Analytics A0YA2M 285,990 30.07. / 23:06 +2,300 +0,81% 288,000 463,860 285,990 872.108,00
Vertex Pharmaceuticals 882807 502,600 30.07. / 23:12 +4,450 +0,89% 495,000 520,000 502,600 1,04 Mio.
Warner Bros Discovery A3DJQZ 8,780 30.07. / 23:29 +0,370 +4,39% 8,720 8,750 8,780 39,42 Mio.
Workday A1J39P 226,480 30.07. / 23:13 -0,800 -0,35% 220,030 235,000 226,480 1,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 58,630 30.07. / 23:15 +0,960 +1,66% 58,980 59,100 58,630 2,50 Mio.
Zscaler A2JF28 176,750 30.07. / 23:26 -4,400 -2,43% 176,320 177,000 176,750 1,15 Mio.

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