Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.607,65 20:14 +6,68 +0,04% - - 18.600,97 0,00
Sirius XM Holdings A1W8XE 2,620 20:14 -0,150 -5,40% 2,620 2,630 2,770 13,05 Mio.
Warner Bros Discovery A3DJQZ 8,220 20:14 -0,110 -1,32% 8,210 8,220 8,330 12,32 Mio.
Walgreens Boots Alliance A12HJF 16,060 20:14 +0,140 +0,88% 16,050 16,060 15,920 3,52 Mio.
Intel Corp 855681 30,140 20:14 -0,150 -0,50% 30,130 30,140 30,290 26,61 Mio.
Baker Hughes Company A2DUAY 31,717 20:14 -0,432 -1,35% 31,710 31,720 32,150 2,63 Mio.
CSX Corp 865857 32,875 20:14 -0,305 -0,92% 32,870 32,880 33,180 3,64 Mio.
Keurig Dr Pepper A2JQPZ 34,745 20:14 +0,375 +1,09% 34,740 34,750 34,370 4,46 Mio.
Kraft Heinz Company (The) A14TU4 35,481 20:14 +0,381 +1,09% 35,480 35,490 35,100 4,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 37,307 20:14 +0,107 +0,29% 37,300 37,310 37,200 1,61 Mio.
Comcast Corp 157484 39,580 20:14 ±0,000 ±0,00% 39,580 39,590 39,580 5,55 Mio.  
Cisco Systems 878841 47,395 20:14 +0,745 +1,60% 47,390 47,400 46,650 10,07 Mio.
GlobalFoundries A3C6AF 47,840 20:14 -0,770 -1,58% 47,810 47,860 48,610 470.927,00
Monster Beverage Corp A14U5Z 51,750 20:14 -0,140 -0,27% 51,740 51,750 51,890 13,19 Mio.
Copart 893807 53,010 20:14 +0,360 +0,68% 53,000 53,010 52,650 1,99 Mio.
Xcel Energy 855009 56,320 20:14 +1,040 +1,88% 56,320 56,330 55,280 1,41 Mio.
Fortinet A0YEFE 58,854 20:14 +0,054 +0,09% 58,850 58,860 58,800 1,65 Mio.  
PayPal Holdings A14R7U 63,405 20:14 -0,055 -0,09% 63,400 63,410 63,460 5,04 Mio.  
Gilead Sciences 885823 63,900 20:14 +0,470 +0,74% 63,900 63,910 63,430 2,31 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 64,226 20:14 -0,084 -0,13% 64,220 64,240 64,310 1,09 Mio.
Cognizant Technology Solutions 915272 65,410 20:14 -0,370 -0,56% 65,410 65,420 65,780 817.674,00
Marvell Technology A3CNLD 66,820 20:14 -1,390 -2,04% 66,810 66,840 68,210 7,04 Mio.
Mondelez International A1J4U0 68,180 20:14 +0,830 +1,23% 68,170 68,180 67,350 2,41 Mio.
ON Semiconductor Corp 930124 71,320 20:14 -1,870 -2,55% 71,310 71,340 73,190 1,45 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,920 20:13 +0,180 +0,24% 73,890 73,910 73,740 280.942,00
GE HealthCare Technologies A3D3G6 77,350 20:14 +0,200 +0,26% 77,320 77,360 77,150 914.575,00
CoStar Group 922134 78,950 20:14 +0,900 +1,15% 78,920 78,960 78,050 1,17 Mio.
AstraZeneca PLC 886715 79,755 20:14 +0,765 +0,97% 79,750 79,760 78,990 2,18 Mio.
Starbucks Corp 884437 82,820 20:14 +0,740 +0,90% 82,820 82,830 82,080 7,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 90,666 20:14 +0,586 +0,65% 90,650 90,660 90,080 1,04 Mio.
Trade Desk (The) A2ARCV 94,740 20:14 +1,630 +1,75% 94,700 94,750 93,110 1,47 Mio.
Microchip Technology 886105 94,560 20:14 -1,060 -1,11% 94,550 94,580 95,620 1,86 Mio.
Illumina 927079 102,760 20:14 -0,610 -0,59% 102,700 102,830 103,370 2,53 Mio.
PACCAR 861114 106,025 20:14 +0,535 +0,51% 106,010 106,050 105,490 1,15 Mio.
Datadog A2PSFR 108,920 20:14 -0,420 -0,38% 108,890 108,950 109,340 2,40 Mio.
DoorDash A2QHEA 111,075 20:14 +0,255 +0,23% 111,060 111,090 110,820 1,89 Mio.
DexCom A0D9T1 116,225 20:14 +0,995 +0,86% 116,180 116,260 115,230 1,58 Mio.
Paychex 868284 121,580 20:14 +1,430 +1,19% 121,550 121,610 120,150 597.001,00
Dollar Tree A0NFQC 120,500 20:14 -0,480 -0,40% 120,460 120,510 120,980 2,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 126,140 20:14 -2,030 -1,58% 126,130 126,150 128,170 7,61 Mio.
Electronic Arts 878372 135,055 20:14 +2,065 +1,55% 135,010 135,050 132,990 756.356,00
Ross Stores 870053 140,360 20:14 -0,860 -0,61% 140,330 140,370 141,220 1,15 Mio.
Moderna A2N9D9 144,820 20:14 -3,000 -2,03% 144,740 144,840 147,820 1,84 Mio.
Airbnb A2QG35 146,850 20:14 +0,600 +0,41% 146,820 146,850 146,250 1,75 Mio.
PDD Holdings A2JRK6 145,170 20:14 -1,750 -1,19% 145,150 145,190 146,920 4,13 Mio.
Atlassian Corp A3DUN5 158,570 20:14 -0,850 -0,53% 158,490 158,590 159,420 858.288,00
Advanced Micro Devices 863186 160,775 20:14 -2,775 -1,70% 160,770 160,800 163,550 31,15 Mio.
Take-Two Interactive Software 914508 165,630 20:14 +1,990 +1,22% 165,570 165,660 163,640 895.219,00
Zscaler A2JF28 169,920 20:14 +0,900 +0,53% 169,840 170,000 169,020 1,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6F 172,590 20:14 -0,580 -0,33% 172,590 172,600 173,170 11,48 Mio.
PepsiCo 851995 173,880 20:14 +2,650 +1,55% 173,870 173,900 171,230 1,79 Mio.
Alphabet A14Y6H 174,050 20:14 -0,370 -0,21% 174,060 174,070 174,420 6,74 Mio.
Tesla A1CX3T 175,700 20:14 -0,590 -0,33% 175,680 175,700 176,290 43,40 Mio.
T-Mobile US A1T7LU 177,120 20:14 +4,040 +2,33% 177,100 177,120 173,080 3,33 Mio.
Amazon.com 906866 179,023 20:14 +0,683 +0,38% 179,010 179,030 178,340 15,85 Mio.
Old Dominion Freight Line 923655 173,110 20:14 +3,780 +2,23% 173,110 173,330 169,330 2,00 Mio.
Diamondback Energy A1J6Y4 186,995 20:14 -3,715 -1,95% 186,990 187,090 190,710 976.779,00
Texas Instruments 852654 193,260 20:14 -0,460 -0,24% 193,220 193,280 193,720 1,89 Mio.
Apple 865985 194,900 20:14 +0,870 +0,45% 194,900 194,910 194,030 25,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 203,500 20:14 -2,410 -1,17% 203,480 203,540 205,910 3,17 Mio.
Honeywell International 870153 207,470 20:14 +5,010 +2,47% 207,450 207,490 202,460 1,99 Mio.
Constellation Energy Corp A3DCXB 202,510 20:14 -5,750 -2,76% 202,430 202,600 208,260 3,20 Mio.
Workday A1J39P 209,895 20:14 -0,935 -0,44% 209,860 209,990 210,830 1,74 Mio.
Autodesk 869964 211,095 20:14 +0,275 +0,13% 211,060 211,130 210,820 1,98 Mio.
Applied Materials 865177 210,860 20:14 -3,350 -1,56% 210,790 210,910 214,210 1,89 Mio.
CDW Corp A1W0KL 221,785 20:14 -1,705 -0,76% 221,730 221,840 223,490 310.499,00
Marriott International 913070 230,615 20:14 +2,235 +0,98% 230,610 230,710 228,380 514.587,00
Analog Devices 862485 230,320 20:14 -1,890 -0,81% 230,300 230,440 232,210 1,04 Mio.
Biogen 789617 232,360 20:14 +2,560 +1,11% 232,120 232,380 229,800 341.422,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MongoDB A2DYB1 232,630 20:14 -1,980 -0,84% 232,500 232,740 234,610 1,91 Mio.
Automatic Data Processing 850347 246,270 20:14 +2,250 +0,92% 246,150 246,300 244,020 360.799,00
Verisk Analytics A0YA2M 257,480 20:14 +3,730 +1,47% 257,410 257,570 253,750 268.572,00
NXP Semiconductors NV A1C5WJ 268,140 20:14 -1,800 -0,67% 268,010 268,220 269,940 804.254,00
Charter Communications A2AJX9 281,145 20:14 -5,075 -1,77% 281,110 281,450 286,220 309.358,00
Cadence Design Systems 873567 285,180 20:14 -0,970 -0,34% 285,060 285,230 286,150 670.886,00
Palo Alto Networks A1JZ0Q 290,860 20:14 -3,620 -1,23% 290,780 290,950 294,480 1,54 Mio.
lululemon athletica A0MXBY 307,510 20:14 +0,890 +0,29% 307,440 307,620 306,620 1,32 Mio.
Amgen 867900 308,300 20:14 +0,880 +0,29% 308,270 308,450 307,420 709.288,00
CrowdStrike Holdings A2PK2R 305,770 20:14 -2,920 -0,95% 305,690 305,850 308,690 3,32 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 315,470 20:13 +0,720 +0,23% 315,240 315,510 314,750 236.827,00
Intuitive Surgical 888024 405,660 20:14 +1,800 +0,45% 405,530 405,790 403,860 482.471,00
Microsoft Corp 870747 413,732 20:14 +0,212 +0,05% 413,690 413,740 413,520 6,76 Mio.  
Adobe 871981 445,192 20:14 +6,172 +1,41% 445,060 445,310 439,020 1,90 Mio.
Vertex Pharmaceuticals 882807 473,065 20:13 +2,885 +0,61% 472,900 473,240 470,180 529.562,00
Meta Platforms A1JWVX 476,700 20:14 -0,790 -0,17% 476,610 476,750 477,490 4,28 Mio.
IDEXX Laboratories 888210 489,750 20:11 -2,680 -0,54% 489,870 490,530 492,430 331.141,00
Roper Technologies 883563 544,145 20:13 +7,985 +1,49% 543,830 544,450 536,160 221.568,00
Synopsys 883703 558,015 20:14 -3,165 -0,56% 557,750 558,270 561,180 404.563,00
Intuit 886053 571,105 20:14 +3,885 +0,68% 570,530 571,080 567,220 707.171,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 633,050 20:14 -0,740 -0,12% 632,900 633,140 633,790 1,42 Mio.  
Cintas Corp 880205 683,480 20:14 +8,930 +1,32% 683,480 683,850 674,550 208.995,00
KLA Corp 865884 747,300 20:14 -6,850 -0,91% 746,520 748,070 754,150 222.175,00
Costco Wholesale Corp 888351 824,455 20:14 +9,065 +1,11% 824,240 824,730 815,390 821.558,00
Lam Research Corp 869686 919,050 20:14 -16,580 -1,77% 918,060 920,000 935,630 328.363,00
ASML Holding NV A1J85V 948,990 20:14 -16,490 -1,71% 948,200 949,500 965,480 406.336,00
O'Reilly Automotive A1H5JY 964,560 20:12 +7,950 +0,83% 964,380 965,340 956,610 126.018,00
Regeneron Pharmaceuticals 881535 995,990 20:13 +6,510 +0,66% 995,250 996,820 989,480 165.641,00
NVIDIA Corp 918422 1.152,660 20:14 +2,660 +0,23% 1.152,550 1.152,900 1.150,000 26,71 Mio.
Broadcom A2JG9Z 1.314,815 20:14 -7,085 -0,54% 1.314,220 1.315,460 1.321,900 1,17 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.631,150 20:14 -61,990 -3,66% 1.629,000 1.633,300 1.693,140 251.692,00
Booking Holdings A2JEXP 3.782,960 20:04 +19,320 +0,51% 3.774,330 3.784,340 3.763,640 69.575,00

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