BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.808,35 24.05. +184,96 +0,99% - - 18.808,35 0,00
Zscaler A2JF28 171,640 24.05. / 23:31 -0,270 -0,16% 171,910 172,340 171,640 1,29 Mio.
Xcel Energy 855009 53,720 24.05. / 23:28 -0,330 -0,61% 53,850 55,000 53,720 2,02 Mio.
Workday A1J39P 220,910 24.05. / 23:28 -39,990 -15,33% 220,500 220,670 220,910 15,62 Mio.
Warner Bros Discovery A3DJQZ 7,725 24.05. / 23:29 +0,025 +0,32% 7,730 7,750 7,725 23,37 Mio.
Walgreens Boots Alliance A12HJF 16,030 24.05. / 23:29 +0,080 +0,50% 16,050 16,070 16,030 10,56 Mio.
Vertex Pharmaceuticals 882807 456,950 24.05. / 23:20 +6,150 +1,36% 457,020 465,450 456,950 1,05 Mio.
Verisk Analytics A0YA2M 251,580 24.05. / 23:24 +2,330 +0,93% 250,870 252,380 251,580 689.800,00
Trade Desk (The) A2ARCV 94,750 24.05. / 23:24 +2,240 +2,42% 94,500 94,990 94,750 2,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 199,180 24.05. / 23:26 +1,890 +0,96% 199,180 199,380 199,180 4,35 Mio.
Tesla A1CX3T 179,240 24.05. / 23:30 +5,500 +3,17% 178,820 178,850 179,240 65,58 Mio.
Take-Two Interactive Software 914508 154,600 24.05. / 22:02 +2,270 +1,49% 153,610 154,590 154,600 1,62 Mio.
T-Mobile US A1T7LU 166,000 24.05. / 22:18 +1,030 +0,62% 162,760 166,500 166,000 3,72 Mio.
Synopsys 883703 587,400 24.05. / 22:55 +1,100 +0,19% 587,010 590,000 587,400 725.828,00
Starbucks Corp 884437 78,870 24.05. / 23:30 +0,565 +0,72% 78,900 78,960 78,870 10,75 Mio.
Sirius XM Holdings A1W8XE 2,750 24.05. / 23:29 +0,020 +0,73% 2,750 2,760 2,750 19,84 Mio.
Ross Stores 870053 142,130 24.05. / 23:16 +10,270 +7,79% 142,020 142,350 142,130 7,64 Mio.
Roper Technologies 883563 544,660 24.05. / 22:57 +0,040 +0,01% 524,110 544,810 544,660 369.948,00  
Regeneron Pharmaceuticals 881535 985,020 24.05. / 22:02 +4,450 +0,45% 984,150 1.098,930 985,020 259.279,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 210,360 24.05. / 23:23 +8,600 +4,26% 210,850 211,400 210,360 13,81 Mio.
PepsiCo 851995 177,990 24.05. / 23:19 -1,280 -0,71% 177,800 178,200 177,990 3,45 Mio.
PDD Holdings A2JRK6 157,570 24.05. / 23:29 +3,940 +2,56% 158,220 158,720 157,570 19,12 Mio.
PayPal Holdings A14R7U 61,640 24.05. / 23:28 +0,060 +0,10% 61,520 61,630 61,640 8,18 Mio.  
Paychex 868284 124,230 24.05. / 23:24 -1,430 -1,14% 123,640 124,830 124,230 1,35 Mio.
Palo Alto Networks A1JZ0Q 321,600 24.05. / 23:30 +10,160 +3,26% 321,000 321,640 321,600 4,71 Mio.
PACCAR 861114 109,430 24.05. / 23:26 +0,560 +0,51% 107,300 109,930 109,430 2,46 Mio.
ON Semiconductor Corp 930124 72,560 24.05. / 23:25 +0,910 +1,27% 72,560 72,790 72,560 5,17 Mio.
Old Dominion Freight Line 923655 173,060 24.05. / 22:58 +1,490 +0,87% 171,170 178,000 173,060 1,85 Mio.
O'Reilly Automotive A1H5JY 986,960 24.05. / 22:02 +11,090 +1,14% 986,080 987,320 986,960 338.941,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 277,170 24.05. / 22:54 +4,450 +1,63% 276,010 277,100 277,170 1,32 Mio.
NVIDIA Corp 918422 1.064,690 24.05. / 23:31 +26,700 +2,57% 1.068,900 1.069,240 1.064,690 42,95 Mio.
Netflix 552484 646,750 24.05. / 23:27 +11,080 +1,74% 647,050 647,590 646,750 2,62 Mio.
Monster Beverage Corp A14U5Z 52,700 24.05. / 23:31 +0,060 +0,11% 52,710 53,150 52,700 7,14 Mio.  
MongoDB A2DYB1 349,740 24.05. / 23:30 -5,440 -1,53% 349,760 350,980 349,740 1,34 Mio.
Mondelez International A1J4U0 68,300 24.05. / 22:50 -0,550 -0,80% 67,840 68,550 68,300 3,72 Mio.
Moderna A2N9D9 166,610 24.05. / 23:23 +2,600 +1,59% 166,010 166,310 166,610 5,05 Mio.
Microsoft Corp 870747 430,160 24.05. / 23:28 +3,160 +0,74% 430,250 430,400 430,160 11,86 Mio.
Micron Technology 869020 129,490 24.05. / 23:30 +3,220 +2,55% 129,500 129,630 129,490 14,05 Mio.
Microchip Technology 886105 98,230 24.05. / 23:22 +0,090 +0,09% 98,350 98,500 98,230 5,21 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 478,220 24.05. / 23:30 +12,440 +2,67% 477,450 477,500 478,220 12,02 Mio.
MercadoLibre A0MYNP 1.693,570 24.05. / 23:30 -13,830 -0,81% 1.693,570 1.700,000 1.693,570 375.675,00
Marvell Technology A3CNLD 76,680 24.05. / 23:30 +1,660 +2,21% 77,000 77,200 76,680 9,35 Mio.
Marriott International 913070 236,590 24.05. / 23:24 +4,530 +1,95% 236,010 236,890 236,590 909.514,00
lululemon athletica A0MXBY 303,005 24.05. / 23:30 +3,270 +1,09% 303,300 303,400 303,005 2,28 Mio.
Lam Research Corp 869686 970,570 24.05. / 23:24 +12,440 +1,30% 969,010 971,000 970,570 719.581,00
Kraft Heinz Company (The) A14TU4 35,850 24.05. / 23:29 +0,050 +0,14% 35,860 35,900 35,850 5,70 Mio.
KLA Corp 865884 779,060 24.05. / 23:08 +13,960 +1,82% 778,010 779,980 779,060 548.554,00
Keurig Dr Pepper A2JQPZ 34,190 24.05. / 22:57 +0,210 +0,62% 33,750 34,480 34,190 5,21 Mio.
Intuitive Surgical 888024 404,850 24.05. / 23:08 +6,460 +1,62% 403,210 408,000 404,850 1,08 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 606,990 24.05. / 23:23 -55,270 -8,35% 605,600 607,400 606,990 4,25 Mio.
Intel Corp 855681 30,720 24.05. / 23:30 +0,640 +2,13% 30,680 30,700 30,720 42,43 Mio.
Illumina 927079 106,480 24.05. / 22:58 +0,630 +0,60% 106,470 107,500 106,480 1,09 Mio.
IDEXX Laboratories 888210 516,500 24.05. / 23:24 +0,400 +0,08% 515,270 517,900 516,500 267.200,00  
Honeywell International 870153 199,690 24.05. / 23:24 +0,300 +0,15% 199,220 200,090 199,690 2,36 Mio.
GlobalFoundries A3C6AF 50,750 24.05. / 23:00 +0,260 +0,51% 50,750 50,800 50,750 3,66 Mio.
Gilead Sciences 885823 65,680 24.05. / 23:30 -0,490 -0,74% 65,250 65,650 65,680 5,97 Mio.
GE HealthCare Technologies A3D3G6 79,850 24.05. / 23:24 +0,520 +0,66% 79,390 80,290 79,850 1,43 Mio.
Fortinet A0YEFE 61,350 24.05. / 23:29 +0,420 +0,69% 61,300 61,350 61,350 2,65 Mio.
Fastenal Company 887891 66,020 24.05. / 23:26 +0,220 +0,33% 65,560 66,290 66,020 2,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,690 24.05. / 23:24 -0,340 -0,92% 36,680 37,010 36,690 4,19 Mio.
Electronic Arts 878372 135,060 24.05. / 23:13 +0,660 +0,49% 132,850 136,300 135,060 1,65 Mio.
DoorDash A2QHEA 112,830 24.05. / 23:03 +2,440 +2,21% 112,500 112,910 112,830 2,85 Mio.
Dollar Tree A0NFQC 115,370 24.05. / 23:26 +0,770 +0,67% 115,100 115,600 115,370 1,63 Mio.
Diamondback Energy A1J6Y4 193,460 24.05. / 23:02 +1,500 +0,78% 193,460 194,990 193,460 688.493,00
DexCom A0D9T1 127,370 24.05. / 22:58 +1,770 +1,41% 127,000 129,750 127,370 2,28 Mio.
Datadog A2PSFR 123,600 24.05. / 23:21 +1,480 +1,21% 123,600 123,820 123,600 2,18 Mio.
CSX Corp 865857 33,780 24.05. / 22:02 +0,280 +0,84% 33,740 33,850 33,780 8,85 Mio.
CrowdStrike Holdings A2PK2R 351,470 24.05. / 23:19 +9,120 +2,66% 352,300 353,000 351,470 2,67 Mio.
Costco Wholesale Corp 888351 809,730 24.05. / 23:27 +13,390 +1,68% 810,800 810,900 809,730 1,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 85,930 24.05. / 23:26 +0,240 +0,28% 85,680 86,420 85,930 1,24 Mio.
Copart 893807 54,020 24.05. / 23:26 +0,500 +0,93% 53,650 54,300 54,020 2,63 Mio.
Constellation Energy Corp A3DCXB 230,630 24.05. / 23:17 +9,470 +4,28% 228,270 231,400 230,630 2,67 Mio.
Comcast Corp 157484 38,540 24.05. / 23:28 -0,140 -0,36% 38,290 38,540 38,540 14,38 Mio.
Cognizant Technology Solutions 915272 68,320 24.05. / 22:18 -0,150 -0,22% 68,300 68,900 68,320 1,86 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,080 24.05. / 23:24 +0,145 +0,20% 72,640 73,550 73,080 1,20 Mio.
Cisco Systems 878841 46,420 24.05. / 23:21 -0,180 -0,39% 46,380 46,390 46,420 11,94 Mio.
Cintas Corp 880205 682,810 24.05. / 23:27 -13,260 -1,90% 677,000 682,930 682,810 499.180,00
Charter Communications A2AJX9 271,460 24.05. / 22:15 +3,050 +1,14% 270,930 275,990 271,460 670.004,00
CDW Corp A1W0KL 231,060 24.05. / 23:24 -0,510 -0,22% 230,270 231,930 231,060 556.703,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 294,280 24.05. / 23:09 -0,410 -0,14% 294,100 297,230 294,280 957.105,00
Broadcom A2JG9Z 1.407,840 24.05. / 23:09 +14,550 +1,04% 1.406,520 1.410,000 1.407,840 1,67 Mio.
Booking Holdings A2JEXP 3.795,350 24.05. / 22:50 +42,670 +1,14% 3.711,000 3.803,000 3.795,350 151.814,00
Biogen 789617 217,810 24.05. / 22:08 -0,250 -0,11% 214,600 218,900 217,810 770.943,00  
Baker Hughes Company A2DUAY 32,370 24.05. / 22:38 +0,560 +1,76% 31,980 32,550 32,370 4,70 Mio.
Automatic Data Processing 850347 248,900 24.05. / 23:26 -2,590 -1,03% 248,470 249,690 248,900 973.940,00
Autodesk 869964 214,890 24.05. / 22:48 -0,270 -0,13% 214,500 215,300 214,890 1,50 Mio.
Atlassian Corp A3DUN5 168,860 24.05. / 23:15 -5,320 -3,05% 169,000 169,500 168,860 1,93 Mio.
AstraZeneca PLC 886715 78,540 24.05. / 23:13 +0,360 +0,46% 77,240 79,250 78,540 3,57 Mio.
ASML Holding NV A1J85V 956,220 24.05. / 22:56 +21,970 +2,35% 955,080 958,000 956,220 685.071,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 220,890 24.05. / 23:26 +2,940 +1,35% 220,610 221,770 220,890 3,80 Mio.
Apple 865985 189,980 24.05. / 23:29 +3,100 +1,66% 189,950 190,090 189,980 36,33 Mio.
ANSYS 901492 331,110 24.05. / 22:55 +2,930 +0,89% 330,010 331,990 331,110 300.299,00
Analog Devices 862485 232,510 24.05. / 23:31 -2,050 -0,87% 232,300 232,900 232,510 4,54 Mio.
Amgen 867900 305,840 24.05. / 22:54 -0,660 -0,22% 305,020 308,000 305,840 2,43 Mio.
American Electric Power Compan 850222 88,970 24.05. / 23:26 -0,310 -0,35% 88,770 89,390 88,970 3,12 Mio.
Amazon.com 906866 180,750 24.05. / 23:31 -0,300 -0,17% 181,040 181,060 180,750 27,47 Mio.
Alphabet A14Y6F 174,990 24.05. / 23:30 +1,440 +0,83% 174,900 174,990 174,990 16,58 Mio.
Alphabet A14Y6H 176,330 24.05. / 23:30 +1,270 +0,73% 176,260 176,300 176,330 11,40 Mio.
Airbnb A2QG35 144,470 24.05. / 23:26 +3,430 +2,43% 144,100 144,800 144,470 4,50 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 166,360 24.05. / 23:31 +5,930 +3,70% 167,190 167,280 166,360 54,87 Mio.
Adobe 871981 475,430 24.05. / 23:29 -7,880 -1,63% 475,200 476,130 475,430 3,09 Mio.

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