BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.852,20 23.09. +60,71 +0,31% - - 19.791,49 0,00
Zscaler A2JF28 174,790 23.09. / 23:29 +2,080 +1,20% 173,120 174,790 174,790 1,54 Mio.
Xcel Energy 855009 63,960 23.09. / 22:44 -0,170 -0,27% 63,550 64,400 63,960 2,01 Mio.
Workday A1J39P 245,030 23.09. / 23:29 -3,260 -1,31% 244,800 245,030 245,030 1,39 Mio.
Warner Bros Discovery A3DJQZ 8,160 23.09. / 23:30 -0,080 -0,97% 8,130 8,180 8,160 21,69 Mio.
Vertex Pharmaceuticals 882807 460,000 23.09. / 23:21 -4,920 -1,06% 457,450 465,000 460,000 975.049,00
Verisk Analytics A0YA2M 265,270 23.09. / 23:20 +0,420 +0,16% 262,700 281,000 265,270 506.686,00
Trade Desk (The) A2ARCV 108,530 23.09. / 23:25 -0,980 -0,89% 108,300 108,500 108,530 2,39 Mio.
Texas Instruments 852654 203,850 23.09. / 23:20 +0,550 +0,27% 203,450 204,250 203,850 2,76 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Tesla A1CX3T 250,000 23.09. / 23:31 +11,750 +4,93% 249,410 249,480 250,000 86,93 Mio.
Take-Two Interactive Software 914508 149,730 23.09. / 23:24 +0,950 +0,64% 147,300 149,750 149,730 1,50 Mio.
T-Mobile US A1T7LU 202,460 23.09. / 23:20 +3,020 +1,51% 202,490 203,650 202,460 4,55 Mio.
Synopsys 883703 505,790 23.09. / 23:24 -0,860 -0,17% 481,930 505,790 505,790 732.051,00
Super Micro Computer A0MKJF 465,940 23.09. / 23:29 +8,670 +1,90% 464,200 465,000 465,940 7,15 Mio.
Starbucks Corp 884437 95,480 23.09. / 23:29 -0,570 -0,59% 95,350 95,400 95,480 8,38 Mio.
Ross Stores 870053 149,980 23.09. / 22:31 -4,330 -2,81% 149,800 152,160 149,980 3,16 Mio.
Roper Technologies 883563 557,750 23.09. / 22:03 -0,290 -0,05% 451,200 557,860 557,750 349.638,00  
Regeneron Pharmaceuticals 881535 1.091,980 23.09. / 23:00 -53,050 -4,63% 1.091,950 1.091,960 1.091,980 1,17 Mio.
QUALCOMM 883121 165,960 23.09. / 23:30 -2,960 -1,75% 165,800 165,880 165,960 9,81 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 172,110 23.09. / 23:20 +0,930 +0,54% 171,910 172,100 172,110 5,35 Mio.
PDD Holdings A2JRK6 102,300 23.09. / 23:19 +2,400 +2,40% 102,400 102,450 102,300 8,10 Mio.
PayPal Holdings A14R7U 77,670 23.09. / 23:31 +0,910 +1,19% 77,770 77,900 77,670 12,84 Mio.
Paychex 868284 134,060 23.09. / 23:02 +0,800 +0,60% 134,010 134,250 134,060 1,35 Mio.
Palo Alto Networks A1JZ0Q 344,170 23.09. / 23:27 +4,050 +1,19% 342,130 344,100 344,170 2,21 Mio.
PACCAR 861114 98,790 23.09. / 23:20 -0,120 -0,12% 98,140 99,410 98,790 1,83 Mio.  
ON Semiconductor Corp 930124 69,740 23.09. / 22:52 +0,170 +0,24% 69,570 69,740 69,740 5,11 Mio.
Old Dominion Freight Line 923655 196,170 23.09. / 23:20 +2,200 +1,13% 188,400 201,950 196,170 981.353,00
O'Reilly Automotive A1H5JY 1.119,840 23.09. / 22:46 +10,790 +0,97% 1.060,000 1.119,490 1.119,840 366.496,00
NXP Semiconductors NV A1C5WJ 231,860 23.09. / 23:21 -0,020 -0,01% 231,040 234,220 231,860 1,47 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 918422 116,260 23.09. / 23:31 +0,260 +0,22% 116,080 116,100 116,260 206,23 Mio.
Netflix 552484 705,370 23.09. / 23:22 +4,340 +0,62% 705,010 705,800 705,370 3,22 Mio.
Monster Beverage Corp A14U5Z 52,330 23.09. / 22:28 +1,150 +2,25% 51,880 52,280 52,330 5,56 Mio.
MongoDB A2DYB1 279,480 23.09. / 23:05 +1,030 +0,37% 279,100 279,480 279,480 546.598,00
Mondelez International A1J4U0 74,570 23.09. / 22:22 +0,290 +0,39% 73,660 75,480 74,570 5,27 Mio.
Moderna A2N9D9 64,140 23.09. / 23:28 -1,550 -2,36% 64,250 64,500 64,140 5,92 Mio.
Microsoft Corp 870747 433,510 23.09. / 23:30 -1,760 -0,40% 432,500 432,610 433,510 15,13 Mio.
Micron Technology 869020 93,570 23.09. / 23:30 +2,670 +2,94% 94,010 94,050 93,570 23,39 Mio.
Microchip Technology 886105 77,060 23.09. / 22:41 +0,050 +0,06% 76,260 77,060 77,060 4,91 Mio.  
Meta Platforms A1JWVX 564,410 23.09. / 23:29 +3,060 +0,55% 563,700 564,300 564,410 12,83 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 2.102,630 23.09. / 22:02 -1,120 -0,05% 2.100,600 2.101,990 2.102,630 226.532,00  
Marvell Technology A3CNLD 71,810 23.09. / 23:28 -2,060 -2,79% 71,690 71,750 71,810 14,43 Mio.
Marriott International 913070 241,670 23.09. / 23:20 -2,720 -1,11% 239,500 243,370 241,670 1,39 Mio.
lululemon athletica A0MXBY 259,800 23.09. / 23:30 -2,810 -1,07% 260,000 260,600 259,800 1,72 Mio.
Lam Research Corp 869686 784,080 23.09. / 23:06 +10,890 +1,41% 782,200 785,990 784,080 738.947,00
Kraft Heinz Company (The) A14TU4 34,680 23.09. / 23:29 -0,280 -0,80% 34,670 34,680 34,680 7,26 Mio.
KLA Corp 865884 761,270 23.09. / 23:21 +2,420 +0,32% 753,500 761,000 761,270 438.849,00
Keurig Dr Pepper A2JQPZ 38,010 23.09. / 23:04 +0,550 +1,47% 37,800 38,310 38,010 7,45 Mio.
Intuitive Surgical 888024 489,070 23.09. / 23:30 +2,870 +0,59% 486,150 490,000 489,070 927.220,00
Intuit 886053 641,970 23.09. / 22:43 -3,020 -0,47% 639,020 650,000 641,970 1,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intel Corp 855681 22,560 23.09. / 23:31 +0,720 +3,30% 22,460 22,470 22,560 184,44 Mio.
Illumina 927079 130,100 23.09. / 23:30 -1,100 -0,84% 130,080 134,350 130,100 2,16 Mio.
IDEXX Laboratories 888210 507,660 23.09. / 23:20 +0,920 +0,18% 495,000 509,000 507,660 364.540,00
Honeywell International 870153 203,770 23.09. / 23:20 +0,420 +0,21% 203,300 203,920 203,770 2,26 Mio.
GlobalFoundries A3C6AF 39,350 23.09. / 23:02 -0,060 -0,15% 39,290 39,900 39,350 965.397,00
Gilead Sciences 885823 83,990 23.09. / 23:14 +0,050 +0,06% 83,750 83,920 83,990 6,47 Mio.  
GE HealthCare Technologies A3D3G6 90,880 23.09. / 23:20 +0,600 +0,66% 89,200 91,600 90,880 2,91 Mio.
Fortinet A0YEFE 77,440 23.09. / 23:11 +0,660 +0,86% 77,410 77,750 77,440 3,25 Mio.
Fastenal Company 887891 71,830 23.09. / 23:13 +1,080 +1,53% 71,360 71,750 71,830 2,15 Mio.
Exelon Corp 852011 40,400 23.09. / 23:19 +0,130 +0,32% 40,390 40,390 40,400 5,67 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 141,070 23.09. / 23:21 +1,520 +1,09% 138,450 142,000 141,070 2,34 Mio.
DoorDash A2QHEA 139,510 23.09. / 22:58 -0,210 -0,15% 139,510 139,990 139,510 3,11 Mio.
Dollar Tree A0NFQC 71,760 23.09. / 23:20 +0,030 +0,04% 71,750 71,980 71,760 4,14 Mio.  
Diamondback Energy A1J6Y4 185,250 23.09. / 23:07 +4,250 +2,35% 181,760 185,400 185,250 3,25 Mio.
DexCom A0D9T1 69,700 23.09. / 23:10 -0,730 -1,04% 69,620 69,880 69,700 3,30 Mio.
Datadog A2PSFR 116,220 23.09. / 23:09 +1,460 +1,27% 116,100 116,220 116,220 1,92 Mio.
CSX Corp 865857 34,020 23.09. / 22:32 -0,910 -2,61% 34,030 34,100 34,020 13,00 Mio.
CrowdStrike Holdings A2PK2R 293,140 23.09. / 23:23 -6,710 -2,24% 292,550 293,100 293,140 5,52 Mio.
Costco Wholesale Corp 888351 917,080 23.09. / 23:11 +10,100 +1,11% 918,500 919,250 917,080 1,70 Mio.
CoStar Group 922134 77,370 23.09. / 23:21 ±0,000 ±0,00% 75,580 78,350 77,370 1,55 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Copart 893807 51,690 23.09. / 23:20 +0,250 +0,49% 51,500 52,000 51,690 2,86 Mio.
Constellation Energy Corp A3DCXB 257,120 23.09. / 23:25 +2,140 +0,84% 256,500 257,000 257,120 10,27 Mio.
Comcast Corp 157484 40,730 23.09. / 23:29 +0,620 +1,55% 40,730 40,780 40,730 21,98 Mio.
Cognizant Technology Solutions 915272 76,120 23.09. / 23:31 +0,480 +0,63% 75,100 78,530 76,120 6,57 Mio.
Coca-Cola Europacific Partners A2AJ8Q 80,570 23.09. / 22:52 -0,520 -0,64% 76,380 82,710 80,570 1,28 Mio.
Cisco Systems 878841 52,190 23.09. / 23:23 +0,220 +0,42% 52,030 52,190 52,190 18,34 Mio.
Cintas Corp 880205 203,990 23.09. / 23:22 -0,170 -0,08% 202,100 205,500 203,990 1,24 Mio.  
Charter Communications A2AJX9 331,630 23.09. / 23:21 +1,230 +0,37% 309,230 348,000 331,620 1,83 Mio.
CDW Corp A1W0KL 224,110 23.09. / 23:21 -1,190 -0,53% 200,230 242,110 224,110 717.596,00
Cadence Design Systems 873567 274,080 23.09. / 22:44 +0,320 +0,12% 271,010 274,080 274,080 1,12 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom Inc. A2JG9Z 172,940 23.09. / 23:28 +1,840 +1,08% 172,750 172,870 172,940 29,43 Mio.
Booking Holdings A2JEXP 4.097,080 23.09. / 23:14 +33,070 +0,81% 4.040,000 4.188,000 4.097,080 253.726,00
Biogen 789617 195,810 23.09. / 22:57 -3,550 -1,78% 195,090 196,000 195,810 1,33 Mio.
Baker Hughes Company A2DUAY 36,450 23.09. / 22:52 +0,410 +1,14% 36,450 36,710 36,450 6,89 Mio.
Automatic Data Processing 850347 277,580 23.09. / 23:20 +1,170 +0,42% 275,720 277,580 277,580 1,43 Mio.
Autodesk 869964 268,460 23.09. / 23:29 +1,170 +0,44% 264,250 268,460 268,460 2,07 Mio.
Atlassian Corp A3DUN5 161,980 23.09. / 23:09 -1,100 -0,67% 161,500 161,980 161,980 1,29 Mio.
AstraZeneca PLC 886715 77,140 23.09. / 23:23 -1,240 -1,58% 77,150 77,190 77,140 4,00 Mio.
ASML Holding NV A1J85V 803,500 23.09. / 23:30 +8,220 +1,03% 801,400 804,940 803,500 965.578,00
Applied Materials 865177 194,040 23.09. / 23:21 +1,880 +0,98% 193,600 194,000 194,040 4,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 226,470 23.09. / 23:30 -1,730 -0,76% 226,140 226,300 226,470 54,15 Mio.
ANSYS 901492 321,270 23.09. / 22:20 +1,020 +0,32% 300,000 321,270 321,270 256.581,00
Analog Devices 862485 226,010 23.09. / 23:29 -0,770 -0,34% 224,850 226,000 226,010 1,36 Mio.
Amgen 867900 335,610 23.09. / 23:23 -1,770 -0,52% 333,880 336,950 335,610 1,68 Mio.
American Electric Power Compan 850222 102,530 23.09. / 22:02 +0,380 +0,37% 102,500 102,530 102,530 2,72 Mio.
Amazon.com 906866 193,880 23.09. / 23:29 +2,280 +1,19% 193,550 193,620 193,880 36,99 Mio.
Alphabet A14Y6F 161,850 23.09. / 23:31 -1,755 -1,07% 161,830 161,850 161,850 24,15 Mio.
Alphabet A14Y6H 163,070 23.09. / 23:31 -1,570 -0,95% 162,930 163,150 163,070 15,65 Mio.
Airbnb A2QG35 129,030 23.09. / 23:25 -2,150 -1,64% 128,800 129,350 129,030 3,68 Mio.
Advanced Micro Devices 863186 156,750 23.09. / 23:29 +0,800 +0,51% 156,400 156,520 156,750 21,73 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Adobe 871981 527,870 23.09. / 23:30 +5,570 +1,07% 527,450 527,870 527,870 2,11 Mio.

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