Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.678,68 17:18 -22,45 -0,11% - - 19.701,13 0,00
Sirius XM Holdings A1W8XE 2,700 17:18 +0,040 +1,51% 2,700 2,710 2,660 12,35 Mio.
Warner Bros Discovery A3DJQZ 7,205 17:18 -0,035 -0,48% 7,200 7,210 7,240 5,03 Mio.
Walgreens Boots Alliance A12HJF 15,555 17:18 -0,145 -0,92% 15,550 15,560 15,700 2,46 Mio.
Intel Corp 855681 30,335 17:18 -0,405 -1,32% 30,330 30,340 30,740 6,63 Mio.
Kraft Heinz Company (The) A14TU4 32,429 17:18 -0,370 -1,13% 32,420 32,430 32,800 2,46 Mio.
CSX Corp 865857 32,920 17:17 +0,210 +0,64% 32,920 32,930 32,710 2,64 Mio.
Keurig Dr Pepper A2JQPZ 34,320 17:17 -0,090 -0,26% 34,320 34,330 34,410 1,31 Mio.
Baker Hughes Company A2DUAY 34,410 17:17 -0,440 -1,26% 34,400 34,410 34,850 1,22 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,695 17:18 -0,125 -0,36% 34,690 34,700 34,820 873.772,00
Comcast Corp 157484 37,820 17:18 -0,580 -1,51% 37,810 37,820 38,400 6,95 Mio.
Cisco Systems 878841 46,995 17:17 -0,385 -0,81% 46,990 47,000 47,380 2,66 Mio.
Monster Beverage Corp A14U5Z 50,485 17:18 +0,345 +0,69% 50,480 50,490 50,140 1,45 Mio.
GlobalFoundries A3C6AF 51,035 17:17 +0,035 +0,07% 50,970 51,060 51,000 128.529,00  
Xcel Energy 855009 53,480 17:17 -0,260 -0,48% 53,480 53,490 53,740 297.125,00
Copart 893807 54,905 17:17 -0,365 -0,66% 54,900 54,910 55,270 586.638,00
Fortinet A0YEFE 58,100 17:17 -0,590 -1,01% 58,090 58,110 58,690 1,99 Mio.
PayPal Holdings A14R7U 58,575 17:18 -0,755 -1,27% 58,570 58,580 59,330 2,94 Mio.
Fastenal Company 887891 63,570 17:18 -0,860 -1,33% 63,560 63,580 64,430 473.313,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 67,140 17:18 -0,710 -1,05% 67,140 67,150 67,850 1,14 Mio.
Marvell Technology A3CNLD 67,510 17:18 -0,750 -1,10% 67,520 67,550 68,260 1,63 Mio.
ON Semiconductor Corp 930124 67,757 17:17 -0,083 -0,12% 67,750 67,790 67,840 634.138,00  
Cognizant Technology Solutions 915272 68,280 17:18 -0,620 -0,90% 68,260 68,290 68,900 1,07 Mio.
Gilead Sciences 885823 69,340 17:17 -0,270 -0,39% 69,340 69,360 69,610 1,45 Mio.
CoStar Group 922134 72,940 17:18 -0,960 -1,30% 72,940 72,990 73,900 1,29 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,265 17:17 -0,055 -0,07% 75,250 75,280 75,320 411.665,00  
GE HealthCare Technologies A3D3G6 78,830 17:17 +0,020 +0,03% 78,800 78,830 78,810 297.809,00  
Starbucks Corp 884437 78,740 17:18 -0,540 -0,68% 78,740 78,760 79,280 2,88 Mio.
AstraZeneca PLC 886715 79,140 17:17 -0,610 -0,76% 79,140 79,150 79,750 973.007,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 86,290 17:17 -0,600 -0,69% 86,280 86,330 86,890 299.845,00
Microchip Technology 886105 89,520 17:18 +0,370 +0,41% 89,480 89,520 89,150 733.422,00
Trade Desk (The) A2ARCV 97,810 17:17 +0,080 +0,08% 97,760 97,870 97,730 344.463,00  
PACCAR 861114 104,240 17:17 -2,240 -2,10% 104,210 104,280 106,480 655.273,00
Dollar Tree A0NFQC 104,600 17:17 -0,810 -0,77% 104,590 104,640 105,410 2,28 Mio.
Illumina 927079 107,395 17:18 -2,445 -2,23% 107,330 107,460 109,840 755.261,00
DexCom A0D9T1 111,695 17:17 +1,385 +1,26% 111,640 111,800 110,310 543.667,00
DoorDash A2QHEA 112,385 17:17 +0,305 +0,27% 112,350 112,420 112,080 361.387,00
Paychex 868284 118,580 17:18 -6,450 -5,16% 118,520 118,660 125,030 1,73 Mio.
Datadog A2PSFR 122,960 17:18 +3,830 +3,21% 122,950 122,990 119,130 1,33 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 918422 123,820 17:18 -2,270 -1,80% 123,810 123,820 126,090 160,03 Mio.
Moderna A2N9D9 130,750 17:18 -6,850 -4,98% 130,750 130,920 137,600 2,34 Mio.
PDD Holdings A2JRK6 138,780 17:17 -1,220 -0,87% 138,780 138,850 140,000 2,59 Mio.
Micron Technology 869020 140,710 17:18 -0,410 -0,29% 140,690 140,740 141,120 17,16 Mio.
Electronic Arts 878372 140,190 17:17 -0,440 -0,31% 140,160 140,220 140,630 291.048,00
Ross Stores 870053 148,490 17:18 +0,030 +0,02% 148,490 148,540 148,460 229.492,00  
Airbnb A2QG35 149,955 17:18 -0,955 -0,63% 149,940 150,010 150,910 985.869,00
Advanced Micro Devices 863186 157,150 17:18 -3,100 -1,93% 157,150 157,160 160,250 13,63 Mio.
Take-Two Interactive Software 914508 159,300 17:17 +0,260 +0,16% 159,240 159,370 159,040 207.783,00
PepsiCo 851995 166,250 17:17 -1,100 -0,66% 166,230 166,290 167,350 1,54 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Atlassian Corp A3DUN5 170,085 17:18 +2,635 +1,57% 170,000 170,170 167,450 490.774,00
T-Mobile US A1T7LU 175,310 17:17 -2,320 -1,31% 175,250 175,330 177,630 1,26 Mio.
Old Dominion Freight Line 923655 176,480 17:17 +1,630 +0,93% 176,390 176,540 174,850 272.166,00
Zscaler A2JF28 179,805 17:17 -2,715 -1,49% 179,630 179,810 182,520 738.334,00
Alphabet A14Y6F 183,470 17:17 -0,560 -0,30% 183,470 183,490 184,030 6,35 Mio.
Alphabet A14Y6H 184,990 17:18 -0,590 -0,32% 184,990 185,000 185,580 4,09 Mio.
Amazon.com 906866 190,730 17:18 +4,390 +2,36% 190,730 190,740 186,340 17,76 Mio.
Tesla A1CX3T 192,456 17:18 +5,106 +2,73% 192,450 192,490 187,350 38,09 Mio.
Texas Instruments 852654 193,180 17:17 -1,290 -0,66% 193,160 193,240 194,470 477.941,00
Diamondback Energy A1J6Y4 195,705 17:17 -2,175 -1,10% 195,580 195,830 197,880 193.364,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 196,650 17:18 -5,520 -2,73% 196,640 196,720 202,170 3,14 Mio.
Apple 865985 213,240 17:18 +4,170 +1,99% 213,240 213,250 209,070 22,26 Mio.
Honeywell International 870153 211,915 17:17 -2,535 -1,18% 211,860 211,980 214,450 380.433,00
Workday A1J39P 217,230 17:18 -0,150 -0,07% 217,100 217,370 217,380 354.746,00  
Constellation Energy Corp A3DCXB 217,420 17:18 -4,950 -2,23% 217,080 217,600 222,370 729.990,00
Biogen 789617 223,835 17:17 +0,645 +0,29% 223,930 224,170 223,190 189.349,00
CDW Corp A1W0KL 221,690 17:16 -2,930 -1,30% 221,710 222,050 224,620 165.531,00
MongoDB A2DYB1 234,650 17:17 +8,040 +3,55% 234,380 234,960 226,610 855.785,00
Analog Devices 862485 227,620 17:17 -2,720 -1,18% 227,550 227,690 230,340 337.355,00
Applied Materials 865177 232,970 17:17 -1,300 -0,55% 232,870 233,060 234,270 970.095,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 239,240 17:17 -9,160 -3,69% 239,210 239,380 248,400 744.541,00
Marriott International 913070 240,830 17:17 -4,000 -1,63% 240,810 241,020 244,830 411.624,00
Autodesk 869964 243,880 17:17 +1,350 +0,56% 243,770 243,990 242,530 507.378,00
Verisk Analytics A0YA2M 268,505 17:16 -3,765 -1,38% 268,430 268,590 272,270 165.446,00
NXP Semiconductors NV A1C5WJ 267,450 17:17 -2,470 -0,92% 267,350 267,660 269,920 428.413,00
Charter Communications A2AJX9 290,900 17:18 +0,100 +0,03% 290,700 290,910 290,800 223.025,00  
lululemon athletica A0MXBY 305,920 17:17 -3,150 -1,02% 305,730 305,990 309,070 406.552,00
Cadence Design Systems 873567 309,985 17:16 -1,545 -0,50% 309,760 310,210 311,530 215.714,00
Amgen 867900 315,500 17:17 -3,810 -1,19% 315,380 315,830 319,310 600.407,00
Palo Alto Networks A1JZ0Q 324,760 17:18 +2,080 +0,64% 324,640 324,880 322,680 571.560,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 322,675 17:17 -1,705 -0,53% 322,490 323,200 324,380 66.772,00
CrowdStrike Holdings A2PK2R 383,370 17:17 -3,390 -0,88% 383,180 383,680 386,760 1,10 Mio.
Intuitive Surgical 888024 440,930 17:17 -1,380 -0,31% 440,640 441,260 442,310 350.793,00
Microsoft Corp 870747 452,170 17:17 +1,220 +0,27% 452,180 452,240 450,950 4,05 Mio.
Vertex Pharmaceuticals 882807 473,440 17:17 -0,380 -0,08% 473,000 473,750 473,820 263.531,00  
IDEXX Laboratories 888210 488,560 17:17 -2,520 -0,51% 488,560 490,060 491,080 44.172,00
Meta Platforms A1JWVX 511,500 17:17 +0,900 +0,18% 511,480 511,760 510,600 3,24 Mio.
Adobe 871981 527,725 17:18 +0,845 +0,16% 527,520 527,910 526,880 551.020,00
Roper Technologies 883563 559,936 17:16 -3,054 -0,54% 559,490 560,300 562,990 54.346,00
Synopsys 883703 596,490 17:17 -3,650 -0,61% 596,090 596,950 600,140 131.058,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 633,840 17:17 +3,370 +0,53% 633,730 634,480 630,470 289.612,00
Netflix 552484 679,060 17:17 +6,650 +0,99% 678,580 679,760 672,410 1,31 Mio.
Cintas Corp 880205 707,475 17:17 -7,455 -1,04% 707,490 708,080 714,930 69.494,00
KLA Corp 865884 811,010 17:17 -7,030 -0,86% 810,050 812,010 818,040 106.480,00
Costco Wholesale Corp 888351 856,660 17:17 +1,150 +0,13% 856,470 856,970 855,510 312.597,00
ASML Holding NV A1J85V 1.010,300 17:18 -13,040 -1,27% 1.010,040 1.010,560 1.023,340 409.157,00
O'Reilly Automotive A1H5JY 1.045,860 17:17 -11,930 -1,13% 1.045,340 1.046,680 1.057,790 142.634,00
Lam Research Corp 869686 1.046,200 17:17 -6,700 -0,64% 1.044,770 1.047,850 1.052,900 196.374,00
Regeneron Pharmaceuticals 881535 1.059,380 17:17 -11,810 -1,10% 1.058,000 1.061,300 1.071,190 151.580,00
Broadcom A2JG9Z 1.589,470 17:17 +8,680 +0,55% 1.588,470 1.590,870 1.580,790 1,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.672,855 17:15 +30,575 +1,86% 1.671,940 1.676,830 1.642,280 116.067,00
Booking Holdings A2JEXP 3.979,580 17:14 -34,800 -0,87% 3.976,160 3.988,450 4.014,380 30.995,00

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