Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.035,05 05.06. +380,21 +2,04% - - 19.035,05 0,00
Sirius XM Holdings A1W8XE 2,570 05.06. / 23:28 -0,020 -0,77% 2,550 2,590 2,570 7.002,00
Warner Bros Discovery A3DJQZ 8,300 05.06. / 23:30 +0,060 +0,73% 8,200 8,300 8,300 7,00
Walgreens Boots Alliance A12HJF 15,940 05.06. / 23:26 -0,170 -1,06% 15,840 16,020 15,940 3,00
Intel Corp 855681 30,780 05.06. / 23:31 +0,750 +2,50% 30,820 30,860 30,780 24.400,00
Baker Hughes Company A2DUAY 31,750 05.06. / 23:27 +0,120 +0,38% 31,300 31,990 31,750 4,66 Mio.
CSX Corp 865857 33,050 05.06. / 23:29 +0,280 +0,85% 32,580 33,640 33,050 8,53 Mio.
Kraft Heinz Company (The) A14TU4 34,670 05.06. / 23:29 -0,960 -2,69% 34,270 34,460 34,670 3.064,00
Keurig Dr Pepper A2JQPZ 34,780 05.06. / 23:26 -0,040 -0,11% 34,590 35,670 34,780 415,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,790 05.06. / 23:26 -0,570 -1,53% 36,760 37,550 36,790 4,78 Mio.
Comcast Corp 157484 39,140 05.06. / 23:26 -0,420 -1,06% 39,010 39,260 39,140 63,00
Cisco Systems 878841 46,020 05.06. / 23:29 -1,400 -2,95% 46,000 46,130 46,020 3.441,00
GlobalFoundries A3C6AF 49,090 05.06. / 23:28 +1,160 +2,42% 47,600 49,490 49,090 1,00
Monster Beverage Corp A14U5Z 52,000 05.06. / 23:30 -0,190 -0,36% 51,500 52,990 52,000 11,00
Copart 893807 54,000 05.06. / 23:22 +1,010 +1,91% 54,300 54,460 54,000 1.131,00
Xcel Energy 855009 55,160 05.06. / 23:27 -0,870 -1,55% 50,010 57,480 55,160 2,47 Mio.
Fortinet A0YEFE 59,710 05.06. / 23:30 +1,070 +1,82% 59,710 60,090 59,710 32,00
PayPal Holdings A14R7U 63,530 05.06. / 23:29 +0,200 +0,32% 63,830 64,060 63,530 8.211,00
Gilead Sciences 885823 63,880 05.06. / 23:29 -0,280 -0,44% 63,880 64,140 63,880 52,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 65,190 05.06. / 23:26 +0,850 +1,32% 63,760 67,440 65,190 3,01 Mio.
Cognizant Technology Solutions 915272 65,520 05.06. / 22:19 +0,170 +0,26% 64,200 67,670 65,520 1,66 Mio.
Mondelez International A1J4U0 67,980 05.06. / 23:06 -0,110 -0,16% 67,520 68,150 67,980 58,00
Marvell Technology A3CNLD 69,800 05.06. / 23:28 +3,420 +5,15% 69,810 70,300 69,800 639,00
Coca-Cola Europacific Partners A2AJ8Q 73,830 05.06. / 23:26 -0,040 -0,05% 73,680 74,070 73,830 1,01 Mio.  
ON Semiconductor Corp 930124 74,540 05.06. / 23:26 +3,020 +4,22% 74,500 75,970 74,540 58,00
GE HealthCare Technologies A3D3G6 76,960 05.06. / 23:20 -0,560 -0,72% 75,510 77,250 76,960 2,64 Mio.
CoStar Group 922134 78,060 05.06. / 23:09 -0,560 -0,71% 73,500 78,060 78,060 2,51 Mio.
AstraZeneca PLC 886715 80,320 05.06. / 23:20 +0,300 +0,37% 80,770 80,840 80,320 88,00
Starbucks Corp 884437 81,160 05.06. / 23:30 -1,630 -1,97% 81,190 81,260 81,160 404,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,950 05.06. / 23:26 -1,430 -1,58% 88,340 91,740 88,950 2,33 Mio.
Microchip Technology 886105 94,300 05.06. / 23:26 +0,300 +0,32% 91,760 99,000 94,300 2,00
Trade Desk (The) A2ARCV 97,410 05.06. / 23:29 +2,930 +3,10% 97,480 97,800 97,410 140,00
Illumina 927079 106,790 05.06. / 22:56 +4,730 +4,63% 106,200 107,370 106,790 249,00
PACCAR 861114 110,010 05.06. / 23:27 +4,070 +3,84% 104,000 116,000 110,010 2,00
Datadog A2PSFR 110,480 05.06. / 23:23 +1,640 +1,51% 110,640 111,330 110,480 473,00
DoorDash A2QHEA 110,580 05.06. / 23:23 -0,720 -0,65% 108,110 111,610 110,580 42,00
Dollar Tree A0NFQC 114,380 05.06. / 23:30 -5,920 -4,92% 113,760 115,250 114,380 820,00
DexCom A0D9T1 118,080 05.06. / 23:05 +1,370 +1,17% 117,510 119,330 118,080 12,00
Paychex 868284 121,640 05.06. / 23:26 +0,070 +0,06% 117,410 125,900 121,640 1,17 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 133,710 05.06. / 23:31 +7,070 +5,58% 134,850 134,990 133,710 12.908,00
Electronic Arts 878372 137,960 05.06. / 23:29 +1,460 +1,07% 136,920 138,800 137,960 2,90 Mio.
PDD Holdings A2JRK6 142,800 05.06. / 23:30 -3,080 -2,11% 142,020 142,400 142,800 10.813,00
Ross Stores 870053 144,340 05.06. / 23:23 +3,400 +2,41% 136,000 146,750 144,340 4,08 Mio.
Airbnb A2QG35 145,780 05.06. / 23:18 -1,300 -0,88% 145,550 145,910 145,780 239,00
Moderna A2N9D9 154,840 05.06. / 23:29 +9,500 +6,54% 155,430 155,900 154,840 283,00
Atlassian Corp A3DUN5 157,880 05.06. / 22:31 -0,060 -0,04% 155,010 166,000 157,880 28,00  
Advanced Micro Devices 863186 166,170 05.06. / 23:30 +6,180 +3,86% 167,800 168,060 166,170 54.943,00
Take-Two Interactive Software 914508 167,430 05.06. / 23:29 +1,470 +0,89% 168,000 168,800 167,430 494,00
PepsiCo 851995 173,490 05.06. / 23:26 -0,400 -0,23% 172,350 174,000 173,490 459,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 174,570 05.06. / 23:25 +5,430 +3,21% 174,310 175,430 174,570 116,00
Tesla A1CX3T 174,978 05.06. / 23:31 +0,208 +0,12% 174,930 174,950 175,000 30.670,00  
Alphabet A14Y6F 175,410 05.06. / 23:28 +1,620 +0,93% 175,300 175,400 175,410 6.062,00
Old Dominion Freight Line 923655 175,700 05.06. / 23:13 +3,560 +2,07% 155,000 211,230 175,700 21,00
Alphabet A14Y6H 177,070 05.06. / 23:30 +1,940 +1,11% 176,890 176,980 177,070 5.254,00
T-Mobile US A1T7LU 180,270 05.06. / 23:23 +2,360 +1,33% 179,280 181,710 180,270 14,00
Amazon.com 906866 181,280 05.06. / 23:31 +1,940 +1,08% 181,280 181,440 181,280 14.569,00
Diamondback Energy A1J6Y4 189,190 05.06. / 23:30 -0,030 -0,02% 189,190 201,290 189,190 22,00  
Apple 865985 195,870 05.06. / 23:30 +1,520 +0,78% 195,890 195,970 195,870 22.253,00
Texas Instruments 852654 196,080 05.06. / 23:31 +2,780 +1,44% 195,200 197,260 196,080 16,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 209,270 05.06. / 23:03 +2,040 +0,98% 207,690 209,270 209,270 10,00
Constellation Energy Corp A3DCXB 209,330 05.06. / 23:20 +6,190 +3,05% 205,010 222,530 209,330 61,00
QUALCOMM 883121 211,900 05.06. / 23:28 +7,530 +3,68% 212,500 212,990 211,900 4.447,00
Workday A1J39P 212,460 05.06. / 23:26 +1,340 +0,63% 209,000 215,900 212,460 30,00
Autodesk 869964 216,280 05.06. / 23:15 +4,280 +2,02% 200,000 225,000 216,280 5,00
CDW Corp A1W0KL 222,930 05.06. / 22:23 +1,020 +0,46% 210,250 356,680 222,930 839.324,00
Applied Materials 865177 223,370 05.06. / 23:31 +11,150 +5,25% 224,650 225,270 223,370 455,00
Marriott International 913070 232,770 05.06. / 23:26 +2,260 +0,98% 230,000 235,000 232,770 987.840,00
MongoDB A2DYB1 233,240 05.06. / 23:27 +1,090 +0,47% 230,010 235,500 233,240 1,81 Mio.
Analog Devices 862485 235,680 05.06. / 23:20 +5,050 +2,19% 230,950 240,420 235,680 40,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 236,720 05.06. / 23:20 +2,590 +1,11% 234,960 237,820 236,720 947.930,00
Automatic Data Processing 850347 245,780 05.06. / 23:26 +0,110 +0,04% 242,000 251,000 245,780 1,30 Mio.  
Verisk Analytics A0YA2M 261,280 05.06. / 23:26 +3,030 +1,17% 170,060 261,930 261,280 674.695,00
NXP Semiconductors NV A1C5WJ 275,700 05.06. / 23:26 +9,400 +3,53% 239,680 300,000 275,700 11,00
Charter Communications A2AJX9 278,100 05.06. / 23:26 -2,500 -0,89% 264,000 278,990 278,100 740.836,00
Palo Alto Networks A1JZ0Q 295,410 05.06. / 23:30 +5,320 +1,83% 294,960 297,490 295,410 192,00
Cadence Design Systems 873567 296,420 05.06. / 23:21 +9,290 +3,24% 293,000 300,000 296,420 33,00
Amgen 867900 307,380 05.06. / 23:24 +0,010 +0,00% 306,020 315,040 307,380 27,00  
lululemon athletica A0MXBY 308,270 05.06. / 23:31 +1,490 +0,49% 335,010 336,000 308,270 11.653,00
ANSYS 901492 327,070 05.06. / 23:24 +9,970 +3,14% 310,000 368,920 327,070 577.798,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CrowdStrike Holdings A2PK2R 342,180 05.06. / 23:30 +36,600 +11,98% 342,010 343,500 342,180 905,00
Intuitive Surgical 888024 417,240 05.06. / 23:20 +10,630 +2,61% 407,330 420,000 417,240 112,00
Microsoft Corp 870747 424,010 05.06. / 23:30 +7,940 +1,91% 423,130 423,450 424,010 7.431,00
Adobe 871981 455,800 05.06. / 23:25 +7,430 +1,66% 456,330 461,400 455,800 281,00
Vertex Pharmaceuticals 882807 483,040 05.06. / 23:30 +8,090 +1,70% 440,000 485,780 483,040 1,20 Mio.
Meta Platforms A1JWVX 495,060 05.06. / 23:30 +18,070 +3,79% 494,000 494,590 495,060 4.752,00
IDEXX Laboratories 888210 495,840 05.06. / 23:26 +4,780 +0,97% 480,000 508,010 495,840 6,00
Roper Technologies 883563 546,920 05.06. / 22:02 +3,520 +0,65% 510,000 554,000 546,920 373.990,00
Intuit 886053 574,270 05.06. / 23:24 +2,210 +0,39% 567,010 578,500 574,270 81,00
Synopsys 883703 588,140 05.06. / 23:24 +26,410 +4,70% 588,140 605,000 588,140 100,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 650,270 05.06. / 23:31 +18,650 +2,95% 645,520 648,520 650,270 695,00
Cintas Corp 880205 685,850 05.06. / 23:29 +3,370 +0,49% 528,220 1.090,500 685,850 299.247,00
KLA Corp 865884 784,970 05.06. / 23:20 +34,410 +4,58% 762,120 802,370 784,970 42,00
Costco Wholesale Corp 888351 834,300 05.06. / 23:21 +6,910 +0,84% 824,000 839,900 834,300 23,00
Lam Research Corp 869686 971,720 05.06. / 23:30 +48,990 +5,31% 948,000 985,000 971,720 31,00
O'Reilly Automotive A1H5JY 976,860 05.06. / 22:11 +6,560 +0,68% 900,000 1.186,400 976,860 20,00
Regeneron Pharmaceuticals 881535 1.005,870 05.06. / 23:20 +12,580 +1,27% 800,000 1.128,000 1.005,870 385.583,00
ASML Holding NV A1J85V 1.041,340 05.06. / 23:24 +90,530 +9,52% 1.049,200 1.049,850 1.041,340 3.721,00
NVIDIA Corp 918422 1.224,400 05.06. / 23:31 +60,030 +5,16% 1.246,120 1.247,000 1.224,400 205.636,00
Broadcom A2JG9Z 1.413,090 05.06. / 23:28 +82,270 +6,18% 1.416,000 1.440,000 1.413,090 658,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.604,900 05.06. / 23:12 -25,750 -1,58% 1.541,000 1.749,000 1.604,900 9,00
Booking Holdings A2JEXP 3.831,040 05.06. / 23:19 +29,680 +0,78% 3.450,000 4.342,000 3.831,040 142.583,00

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