Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.751,05 26.06. +49,92 +0,25% - - 19.701,13 0,00
Adobe 871981 528,620 26.06. / 23:27 +1,740 +0,33% 527,100 529,590 526,880 2,93 Mio.
Advanced Micro Devices 863186 157,500 26.06. / 23:30 -2,750 -1,72% 156,120 156,200 160,250 36,94 Mio.
Airbnb A2QG35 149,980 26.06. / 23:08 -0,930 -0,62% 149,750 149,850 150,910 3,80 Mio.
Alphabet A14Y6F 183,880 26.06. / 23:29 -0,150 -0,08% 183,630 183,700 184,030 19,83 Mio.  
Alphabet A14Y6H 185,370 26.06. / 23:27 -0,210 -0,11% 185,150 185,200 185,580 13,37 Mio.  
Amazon.com 906866 193,610 26.06. / 23:27 +7,270 +3,90% 193,130 193,250 186,340 65,04 Mio.
American Electric Power Compan 850222 87,160 26.06. / 23:21 +0,270 +0,31% 85,770 88,500 86,890 1,69 Mio.
Amgen 867900 312,840 26.06. / 23:23 -6,470 -2,03% 310,000 312,900 319,310 2,80 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 227,770 26.06. / 23:24 -2,570 -1,12% 227,900 231,000 230,340 2,51 Mio.
ANSYS 901492 321,320 26.06. / 23:04 -3,060 -0,94% 320,430 321,300 324,380 402.948,00
Apple 865985 213,250 26.06. / 23:31 +4,180 +2,00% 212,650 212,920 209,070 66,18 Mio.
Applied Materials 865177 232,170 26.06. / 23:31 -2,100 -0,90% 235,000 235,980 234,270 4,82 Mio.
ASML Holding NV A1J85V 1.016,480 26.06. / 23:25 -6,860 -0,67% 1.013,000 1.015,900 1.023,340 884.581,00
AstraZeneca PLC 886715 79,080 26.06. / 22:05 -0,670 -0,84% 78,690 79,080 79,750 3,23 Mio.
Atlassian Corp A3DUN5 171,660 26.06. / 23:17 +4,210 +2,51% 170,010 171,480 167,450 1,98 Mio.
Autodesk 869964 243,310 26.06. / 22:23 +0,780 +0,32% 233,000 243,270 242,530 1,72 Mio.
Automatic Data Processing 850347 238,020 26.06. / 23:22 -10,380 -4,18% 236,960 238,090 248,400 3,15 Mio.
Baker Hughes Company A2DUAY 34,480 26.06. / 23:21 -0,370 -1,06% 33,950 34,470 34,850 5,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 224,370 26.06. / 23:00 +1,180 +0,53% 223,780 224,460 223,190 861.260,00
Booking Holdings A2JEXP 3.982,380 26.06. / 23:24 -32,000 -0,80% 3.930,000 3.989,000 4.014,380 175.006,00
Broadcom A2JG9Z 1.592,000 26.06. / 23:30 +11,210 +0,71% 1.576,000 1.578,750 1.580,790 4,64 Mio.
Cadence Design Systems 873567 309,430 26.06. / 23:26 -2,100 -0,67% 307,100 309,290 311,530 1,15 Mio.
CDW Corp A1W0KL 223,040 26.06. / 23:29 -1,580 -0,70% 222,950 230,990 224,620 1,06 Mio.
Charter Communications A2AJX9 291,800 26.06. / 22:59 +1,000 +0,34% 291,080 291,000 290,800 804.776,00
Cintas Corp 880205 706,590 26.06. / 23:21 -8,340 -1,17% 704,030 707,490 714,930 416.025,00
Cisco Systems 878841 46,860 26.06. / 23:27 -0,520 -1,10% 46,830 46,860 47,380 13,98 Mio.
Coca-Cola Europacific Partners A2AJ8Q 74,540 26.06. / 22:55 -0,780 -1,04% 74,540 76,970 75,320 1,50 Mio.
Cognizant Technology Solutions 915272 68,300 26.06. / 22:16 -0,600 -0,87% 67,810 68,810 68,900 4,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,200 26.06. / 23:30 -0,200 -0,52% 38,000 38,200 38,400 23,56 Mio.
Constellation Energy Corp A3DCXB 210,310 26.06. / 23:13 -12,060 -5,42% 209,200 209,300 222,370 4,24 Mio.
Copart 893807 54,610 26.06. / 23:22 -0,660 -1,19% 54,250 54,970 55,270 3,82 Mio.
CoStar Group 922134 72,850 26.06. / 22:34 -1,050 -1,42% 72,000 72,850 73,900 3,45 Mio.
Costco Wholesale Corp 888351 856,840 26.06. / 23:29 +1,330 +0,16% 855,000 856,790 855,510 1,50 Mio.
CrowdStrike Holdings A2PK2R 380,410 26.06. / 23:26 -6,350 -1,64% 379,000 379,500 386,760 2,95 Mio.
CSX Corp 865857 33,010 26.06. / 23:28 +0,300 +0,92% 32,830 33,240 32,710 15,75 Mio.
Datadog A2PSFR 123,180 26.06. / 23:09 +4,050 +3,40% 122,600 123,100 119,130 3,96 Mio.
DexCom A0D9T1 113,500 26.06. / 23:21 +3,190 +2,89% 112,590 113,510 110,310 2,54 Mio.
Diamondback Energy A1J6Y4 196,850 26.06. / 22:02 -1,030 -0,52% 196,460 196,960 197,880 1,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 103,430 26.06. / 23:27 -1,980 -1,88% 102,500 103,430 105,410 5,64 Mio.
DoorDash A2QHEA 111,070 26.06. / 23:28 -1,010 -0,90% 110,610 111,080 112,080 2,03 Mio.
Electronic Arts 878372 140,570 26.06. / 23:21 -0,060 -0,04% 139,610 140,570 140,630 1,52 Mio.  
Exelon Corp 852011 34,790 26.06. / 23:05 -0,030 -0,09% 34,500 35,030 34,820 7,81 Mio.  
Fastenal Company 887891 63,400 26.06. / 23:19 -1,030 -1,60% 63,150 63,850 64,430 2,65 Mio.
Fortinet A0YEFE 58,110 26.06. / 23:29 -0,580 -0,99% 57,990 58,500 58,690 6,37 Mio.
GE HealthCare Technologies A3D3G6 78,000 26.06. / 22:12 -0,810 -1,03% 77,500 78,650 78,810 2,43 Mio.
Gilead Sciences 885823 69,300 26.06. / 22:55 -0,310 -0,45% 69,150 69,300 69,610 5,79 Mio.
GlobalFoundries A3C6AF 50,810 26.06. / 22:39 -0,190 -0,37% 50,530 51,000 51,000 1,00 Mio.
Honeywell International 870153 213,400 26.06. / 23:24 -1,050 -0,49% 212,000 213,420 214,450 2,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 488,460 26.06. / 23:21 -2,620 -0,53% 486,000 488,620 491,080 394.943,00
Illumina 927079 105,690 26.06. / 23:30 -4,150 -3,78% 104,000 108,110 109,840 3,70 Mio.
Intel Corp 855681 30,527 26.06. / 23:31 -0,212 -0,69% 30,410 30,430 30,740 30,73 Mio.
Intuit 886053 637,370 26.06. / 23:26 +6,900 +1,09% 617,450 637,000 630,470 1,17 Mio.
Intuitive Surgical 888024 442,650 26.06. / 23:21 +0,340 +0,08% 438,000 442,500 442,310 1,36 Mio.  
Keurig Dr Pepper A2JQPZ 34,360 26.06. / 23:30 -0,050 -0,15% 34,000 34,350 34,410 4,76 Mio.
KLA Corp 865884 813,130 26.06. / 23:30 -4,910 -0,60% 820,000 825,000 818,040 711.789,00
Kraft Heinz Company (The) A14TU4 32,300 26.06. / 23:30 -0,500 -1,52% 32,260 32,280 32,800 7,68 Mio.
Lam Research Corp 869686 1.055,760 26.06. / 23:27 +2,860 +0,27% 1.070,000 1.072,000 1.052,900 877.966,00
lululemon athletica A0MXBY 304,810 26.06. / 23:28 -4,260 -1,38% 304,150 304,800 309,070 1,26 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 241,500 26.06. / 23:21 -3,330 -1,36% 240,200 241,140 244,830 1,59 Mio.
Marvell Technology A3CNLD 68,250 26.06. / 23:29 -0,010 -0,01% 67,400 67,870 68,260 6,63 Mio.  
MercadoLibre A0MYNP 1.678,960 26.06. / 23:12 +36,680 +2,23% 1.657,500 1.677,980 1.642,280 315.154,00
Meta Platforms A1JWVX 513,110 26.06. / 23:30 +2,510 +0,49% 510,600 511,100 510,600 8,87 Mio.
Microchip Technology 886105 90,030 26.06. / 23:25 +0,880 +0,99% 88,880 89,990 89,150 4,60 Mio.
Micron Technology 869020 142,410 26.06. / 23:31 +1,290 +0,91% 131,160 131,190 141,120 54,98 Mio.
Microsoft Corp 870747 452,120 26.06. / 23:29 +1,170 +0,26% 451,000 451,410 450,950 16,50 Mio.
Moderna A2N9D9 122,450 26.06. / 23:27 -15,150 -11,01% 121,700 121,800 137,600 7,72 Mio.
Mondelez International A1J4U0 66,640 26.06. / 23:27 -1,210 -1,78% 66,540 67,090 67,850 5,37 Mio.
MongoDB A2DYB1 240,510 26.06. / 23:30 +13,900 +6,13% 238,000 239,890 226,610 2,51 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 50,460 26.06. / 23:05 +0,320 +0,64% 50,100 50,850 50,140 6,30 Mio.
Netflix 552484 677,690 26.06. / 23:25 +5,280 +0,79% 674,600 676,600 672,410 3,55 Mio.
NVIDIA Corp 918422 126,370 26.06. / 23:31 +0,280 +0,22% 124,060 124,070 126,090 362,14 Mio.
NXP Semiconductors NV A1C5WJ 268,170 26.06. / 23:00 -1,750 -0,65% 251,980 268,170 269,920 1,69 Mio.
O'Reilly Automotive A1H5JY 1.050,690 26.06. / 22:02 -7,100 -0,67% 1.024,000 1.050,850 1.057,790 402.491,00
Old Dominion Freight Line 923655 176,010 26.06. / 23:21 +1,160 +0,66% 174,900 179,000 174,850 1,46 Mio.
ON Semiconductor Corp 930124 68,150 26.06. / 23:30 +0,310 +0,46% 67,500 68,170 67,840 3,59 Mio.
PACCAR 861114 104,290 26.06. / 23:29 -2,190 -2,06% 103,700 104,370 106,480 2,49 Mio.
Palo Alto Networks A1JZ0Q 325,480 26.06. / 23:15 +2,800 +0,87% 324,000 324,990 322,680 2,12 Mio.
Paychex 868284 117,450 26.06. / 23:30 -7,580 -6,06% 117,230 117,450 125,030 5,18 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 58,210 26.06. / 23:30 -1,120 -1,89% 58,150 58,230 59,330 12,59 Mio.
PDD Holdings A2JRK6 138,240 26.06. / 23:26 -1,760 -1,26% 138,000 138,160 140,000 13,05 Mio.
PepsiCo 851995 166,720 26.06. / 23:05 -0,630 -0,38% 166,620 166,980 167,350 4,78 Mio.
QUALCOMM 883121 197,330 26.06. / 23:24 -4,840 -2,39% 195,730 196,000 202,170 10,02 Mio.
Regeneron Pharmaceuticals 881535 1.069,160 26.06. / 22:21 -2,030 -0,19% 1.048,000 1.077,500 1.071,190 533.674,00
Roper Technologies 883563 557,220 26.06. / 22:05 -5,770 -1,02% 510,000 574,420 562,990 372.106,00
Ross Stores 870053 148,740 26.06. / 23:21 +0,280 +0,19% 147,650 148,740 148,460 1,72 Mio.
Sirius XM Holdings A1W8XE 2,725 26.06. / 23:19 +0,065 +2,44% 2,710 2,720 2,660 55,35 Mio.
Starbucks Corp 884437 79,150 26.06. / 23:29 -0,130 -0,16% 79,000 79,100 79,280 10,71 Mio.
Synopsys 883703 598,530 26.06. / 23:29 -1,610 -0,27% 590,000 598,490 600,140 559.090,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 176,310 26.06. / 23:02 -1,320 -0,74% 176,000 176,300 177,630 5,32 Mio.
Take-Two Interactive Software 914508 157,500 26.06. / 23:01 -1,540 -0,97% 156,750 157,220 159,040 1,30 Mio.
Tesla A1CX3T 196,370 26.06. / 23:31 +9,020 +4,81% 194,650 194,690 187,350 95,62 Mio.
Texas Instruments 852654 193,070 26.06. / 23:24 -1,400 -0,72% 192,030 192,650 194,470 3,30 Mio.
Trade Desk (The) A2ARCV 97,700 26.06. / 22:52 -0,030 -0,03% 97,350 97,500 97,730 2,40 Mio.  
Verisk Analytics A0YA2M 269,860 26.06. / 23:21 -2,410 -0,89% 268,340 269,910 272,270 565.691,00
Vertex Pharmaceuticals 882807 474,000 26.06. / 23:24 +0,180 +0,04% 473,730 479,800 473,820 1,27 Mio.  
Walgreens Boots Alliance A12HJF 15,660 26.06. / 23:30 -0,040 -0,25% 15,650 15,750 15,700 12,89 Mio.
Warner Bros Discovery A3DJQZ 7,240 26.06. / 23:29 ±0,000 ±0,00% 7,220 7,250 7,240 18,86 Mio.  
Workday A1J39P 216,760 26.06. / 22:54 -0,620 -0,29% 215,010 216,780 217,380 1,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,790 26.06. / 23:26 +0,050 +0,09% 53,270 53,800 53,740 2,66 Mio.  
Zscaler A2JF28 178,920 26.06. / 23:28 -3,600 -1,97% 178,500 178,800 182,520 2,05 Mio.

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