BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.701,13 25.06. +226,51 +1,16% - - 19.701,13 0,00
Zscaler A2JF28 182,520 25.06. / 23:29 +1,460 +0,81% 182,200 184,500 182,520 141,00
Xcel Energy 855009 53,740 25.06. / 23:23 -0,235 -0,44% 50,020 57,290 53,740 2,31 Mio.
Workday A1J39P 217,380 25.06. / 22:37 -1,350 -0,62% 207,400 222,500 217,380 155,00
Warner Bros Discovery A3DJQZ 7,240 25.06. / 23:29 -0,065 -0,89% 7,240 7,300 7,240 103,00
Walgreens Boots Alliance A12HJF 15,700 25.06. / 23:29 -0,210 -1,32% 15,710 15,790 15,700 4.384,00
Vertex Pharmaceuticals 882807 473,820 25.06. / 23:26 -1,020 -0,21% 460,520 474,000 473,820 45,00
Verisk Analytics A0YA2M 272,270 25.06. / 23:29 +0,510 +0,19% 109,240 432,900 272,270 794.076,00
Trade Desk (The) A2ARCV 97,730 25.06. / 23:17 +1,970 +2,06% 97,890 98,490 97,730 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 194,470 25.06. / 23:30 +0,560 +0,29% 190,610 195,500 194,470 72,00
Tesla A1CX3T 187,440 25.06. / 23:31 +4,860 +2,66% 187,560 187,650 187,350 62.444,00
Take-Two Interactive Software 914508 159,030 25.06. / 23:22 -0,680 -0,43% 154,040 160,870 159,040 1,02 Mio.
T-Mobile US A1T7LU 177,630 25.06. / 22:54 -0,310 -0,17% 176,940 179,550 177,630 242,00
Synopsys 883703 600,140 25.06. / 23:15 +4,540 +0,76% 578,860 655,000 600,140 4,00
Starbucks Corp 884437 79,280 25.06. / 23:25 -0,431 -0,54% 79,320 79,360 79,280 618,00
Sirius XM Holdings A1W8XE 2,660 25.06. / 23:30 -0,025 -0,93% 2,650 2,660 2,660 230,00
Ross Stores 870053 148,460 25.06. / 22:09 -0,790 -0,53% 146,540 150,000 148,460 1,79 Mio.
Roper Technologies 883563 562,980 25.06. / 22:35 +0,430 +0,08% 300,000 895,150 562,990 391.338,00  
Regeneron Pharmaceuticals 881535 1.071,190 25.06. / 22:31 +7,730 +0,73% 428,480 1.703,190 1.071,190 521.650,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 202,170 25.06. / 23:29 +1,330 +0,66% 203,550 203,840 202,170 7.884,00
PepsiCo 851995 167,350 25.06. / 23:18 -0,680 -0,40% 167,000 168,000 167,350 68,00
PDD Holdings A2JRK6 140,000 25.06. / 23:29 -1,530 -1,08% 140,980 141,490 140,000 3.005,00
PayPal Holdings A14R7U 59,330 25.06. / 23:29 -0,160 -0,27% 59,700 59,770 59,330 26.682,00
Paychex 868284 125,040 25.06. / 23:19 -1,040 -0,82% 125,250 125,770 125,030 373,00
Palo Alto Networks A1JZ0Q 322,680 25.06. / 23:30 +5,940 +1,88% 319,900 324,000 322,680 86,00
PACCAR 861114 106,480 25.06. / 23:22 -0,400 -0,37% 104,010 124,000 106,480 1,95 Mio.
ON Semiconductor Corp 930124 67,840 25.06. / 22:59 +0,070 +0,10% 67,600 69,500 67,840 4,49 Mio.  
Old Dominion Freight Line 923655 174,850 25.06. / 23:06 -1,220 -0,69% 160,000 211,230 174,850 1,25 Mio.
O'Reilly Automotive A1H5JY 1.057,790 25.06. / 23:15 -25,160 -2,32% 1.024,000 1.679,350 1.057,790 4,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 269,920 25.06. / 23:25 +2,700 +1,01% 222,750 290,000 269,920 1,46 Mio.
NVIDIA Corp 918422 126,090 25.06. / 23:31 +7,980 +6,76% 128,770 128,820 126,090 1,02 Mio.
Netflix 552484 672,410 25.06. / 23:31 +3,390 +0,51% 674,100 675,300 672,410 426,00
Monster Beverage Corp A14U5Z 50,140 25.06. / 23:24 +0,655 +1,32% 49,910 51,340 50,140 168,00
MongoDB A2DYB1 226,610 25.06. / 23:29 -7,370 -3,15% 221,010 233,990 226,610 189,00
Mondelez International A1J4U0 67,850 25.06. / 22:35 -0,590 -0,86% 67,280 68,400 67,850 59,00
Moderna A2N9D9 137,600 25.06. / 23:02 +0,600 +0,44% 136,920 137,700 137,600 323,00
Microsoft Corp 870747 450,950 25.06. / 23:30 +3,170 +0,71% 451,590 452,000 450,950 6.722,00
Micron Technology 869020 141,120 25.06. / 23:30 +2,080 +1,50% 144,930 145,000 141,120 112.767,00
Microchip Technology 886105 89,150 25.06. / 23:13 -0,030 -0,03% 88,000 89,900 89,150 110,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 510,600 25.06. / 23:31 +11,670 +2,34% 511,230 512,000 510,600 6.487,00
MercadoLibre A0MYNP 1.642,280 25.06. / 23:26 +59,210 +3,74% 1.556,000 1.714,000 1.642,280 281.320,00
Marvell Technology A3CNLD 68,260 25.06. / 23:28 +0,520 +0,77% 68,710 69,200 68,260 751,00
Marriott International 913070 244,830 25.06. / 23:22 -0,840 -0,34% 229,500 249,490 244,830 1,28 Mio.
lululemon athletica A0MXBY 309,070 25.06. / 23:31 -3,210 -1,03% 308,900 311,500 309,070 6,00
Lam Research Corp 869686 1.052,900 25.06. / 23:08 +29,170 +2,85% 1.019,820 1.085,990 1.052,900 107,00
Kraft Heinz Company (The) A14TU4 32,800 25.06. / 23:29 -0,410 -1,23% 32,800 33,000 32,800 259,00
KLA Corp 865884 818,040 25.06. / 23:28 +24,060 +3,03% 811,000 856,870 818,040 16,00
Keurig Dr Pepper A2JQPZ 34,410 25.06. / 22:35 -0,260 -0,75% 34,270 34,840 34,410 8,00
Intuitive Surgical 888024 442,310 25.06. / 23:23 +13,270 +3,09% 441,450 450,000 442,310 19,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 630,470 25.06. / 23:27 +6,610 +1,06% 563,400 654,000 630,470 1,27 Mio.
Intel Corp 855681 30,740 25.06. / 23:31 +0,188 +0,61% 30,830 30,890 30,740 12.435,00
Illumina 927079 109,840 25.06. / 23:23 -0,440 -0,40% 107,800 145,200 109,840 106,00
IDEXX Laboratories 888210 491,080 25.06. / 23:31 -0,410 -0,08% 490,000 536,000 491,080 718.317,00  
Honeywell International 870153 214,450 25.06. / 23:26 -1,559 -0,72% 212,300 214,610 214,450 23,00
GlobalFoundries A3C6AF 51,000 25.06. / 23:21 +0,569 +1,13% 48,020 52,610 51,000 41,00
Gilead Sciences 885823 69,610 25.06. / 23:22 -1,140 -1,61% 69,000 69,380 69,610 1.130,00
GE HealthCare Technologies A3D3G6 78,810 25.06. / 22:02 -0,030 -0,04% 76,510 79,480 78,810 1,85 Mio.  
Fortinet A0YEFE 58,690 25.06. / 23:29 +0,400 +0,69% 57,850 58,850 58,690 111,00
Fastenal Company 887891 64,430 25.06. / 23:22 -0,600 -0,92% 63,510 65,000 64,430 10,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,820 25.06. / 23:29 -0,500 -1,42% 34,820 37,350 34,820 243,00
Electronic Arts 878372 140,630 25.06. / 22:30 -0,640 -0,45% 139,870 141,610 140,630 90,00
DoorDash A2QHEA 112,080 25.06. / 23:10 +1,420 +1,28% 108,000 116,000 112,080 3,00
Dollar Tree A0NFQC 105,410 25.06. / 22:49 -1,940 -1,81% 104,000 107,240 105,410 15,00
Diamondback Energy A1J6Y4 197,880 25.06. / 23:03 -0,140 -0,07% 180,000 201,280 197,880 1,45 Mio.  
DexCom A0D9T1 110,310 25.06. / 23:22 -0,260 -0,24% 108,010 113,740 110,310 4,09 Mio.
Datadog A2PSFR 119,130 25.06. / 22:57 +0,640 +0,54% 119,150 120,530 119,130 2,00
CSX Corp 865857 32,710 25.06. / 23:22 -0,501 -1,51% 32,010 33,570 32,710 7,00
CrowdStrike Holdings A2PK2R 386,760 25.06. / 23:31 +8,800 +2,33% 384,550 388,140 386,760 211,00
Costco Wholesale Corp 888351 855,510 25.06. / 22:58 +7,440 +0,88% 850,000 860,000 855,510 57,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 73,900 25.06. / 23:22 -0,460 -0,62% 72,890 80,370 73,900 2,00
Copart 893807 55,290 25.06. / 23:22 +0,390 +0,71% 55,080 55,480 55,270 3,68 Mio.
Constellation Energy Corp A3DCXB 222,370 25.06. / 23:23 +6,360 +2,94% 219,790 224,560 222,370 25,00
Comcast Corp 157484 38,400 25.06. / 23:13 -0,080 -0,21% 37,960 38,480 38,400 106,00
Cognizant Technology Solutions 915272 68,900 25.06. / 22:11 +0,240 +0,35% 67,130 70,000 68,900 2,78 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,320 25.06. / 23:29 -0,630 -0,83% 75,190 75,590 75,320 1,16 Mio.
Cisco Systems 878841 47,380 25.06. / 23:17 +0,100 +0,21% 47,370 47,490 47,380 45,00
Cintas Corp 880205 714,930 25.06. / 22:02 +3,930 +0,55% 705,000 743,040 714,930 293.491,00
Charter Communications A2AJX9 290,920 25.06. / 22:13 +5,070 +1,77% 272,000 290,800 290,800 14,00
CDW Corp A1W0KL 224,620 25.06. / 23:22 -7,020 -3,03% 210,250 357,750 224,620 463,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 311,530 25.06. / 23:05 +2,549 +0,82% 307,100 312,950 311,530 44,00
Broadcom A2JG9Z 1.580,900 25.06. / 23:30 -11,310 -0,71% 1.603,000 1.607,000 1.580,790 3.845,00
Booking Holdings A2JEXP 4.014,380 25.06. / 22:02 +37,430 +0,94% 3.450,000 6.423,000 4.014,380 150.104,00
Biogen 789617 223,190 25.06. / 22:59 -3,420 -1,51% 222,090 225,390 223,190 812.590,00
Baker Hughes Company A2DUAY 34,850 25.06. / 22:52 +0,440 +1,28% 34,410 34,980 34,850 6,35 Mio.
Automatic Data Processing 850347 248,400 25.06. / 23:19 -0,740 -0,30% 240,180 261,200 248,400 1,49 Mio.
Autodesk 869964 242,530 25.06. / 23:02 +3,430 +1,43% 231,010 249,990 242,530 2,76 Mio.
Atlassian Corp A3DUN5 167,450 25.06. / 23:13 +2,700 +1,64% 167,460 169,990 167,450 5,00
AstraZeneca PLC 886715 79,750 25.06. / 23:13 +0,380 +0,48% 80,330 80,390 79,750 1.719,00
ASML Holding NV A1J85V 1.023,340 25.06. / 23:26 +21,330 +2,13% 1.027,340 1.027,880 1.023,340 1.498,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 234,270 25.06. / 23:27 +4,430 +1,93% 234,630 236,830 234,270 1.245,00
Apple 865985 209,070 25.06. / 23:31 +0,930 +0,45% 209,720 209,790 209,070 33.865,00
ANSYS 901492 324,620 25.06. / 23:18 +3,520 +1,10% 315,000 368,920 324,380 487.489,00
Analog Devices 862485 230,340 25.06. / 23:19 +2,010 +0,88% 225,570 235,120 230,340 1,00
Amgen 867900 319,310 25.06. / 23:22 +1,210 +0,38% 312,480 320,010 319,310 6,00
American Electric Power Compan 850222 86,890 25.06. / 23:22 -1,250 -1,42% 85,240 88,640 86,890 1,70 Mio.
Amazon.com 906866 186,340 25.06. / 23:30 +0,880 +0,47% 187,400 187,500 186,340 12.143,00
Alphabet A14Y6F 184,030 25.06. / 23:30 +4,777 +2,67% 184,450 184,660 184,030 9.409,00
Alphabet A14Y6H 185,580 25.06. / 23:30 +4,820 +2,67% 186,050 186,270 185,580 8.058,00
Airbnb A2QG35 150,910 25.06. / 23:30 +2,550 +1,72% 150,990 151,300 150,910 161,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 160,250 25.06. / 23:31 +0,050 +0,03% 160,700 160,750 160,250 10.678,00  
Adobe 871981 526,880 25.06. / 23:30 +2,750 +0,52% 524,140 528,880 526,880 136,00

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