BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.701,13 25.06. +226,51 +1,16% - - 19.701,13 0,00
ON Semiconductor Corp 930124 67,840 25.06. / 22:59 +0,070 +0,10% 67,600 69,500 67,840 4,49 Mio.  
Illumina 927079 109,840 25.06. / 23:23 -0,440 -0,40% 107,810 145,200 109,840 2,95 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.
CoStar Group 922134 73,900 25.06. / 23:22 -0,460 -0,62% 72,880 80,370 73,900 2,00
NVIDIA Corp 918422 126,090 25.06. / 23:31 +7,980 +6,76% 129,250 129,300 126,090 506.606,00
Cognizant Technology Solutions 915272 68,900 25.06. / 22:11 +0,240 +0,35% 67,130 70,000 68,900 2,78 Mio.
Take-Two Interactive Software 914508 159,030 25.06. / 23:22 -0,680 -0,43% 154,030 160,870 159,040 1,02 Mio.
Marriott International 913070 244,830 25.06. / 23:22 -0,840 -0,34% 229,500 249,500 244,830 1,28 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 186,340 25.06. / 23:30 +0,880 +0,47% 187,490 187,710 186,340 6.228,00
ANSYS 901492 324,620 25.06. / 23:18 +3,520 +1,10% 315,000 368,920 324,380 487.489,00
Copart 893807 55,290 25.06. / 23:22 +0,390 +0,71% 55,070 55,480 55,270 3,68 Mio.
Costco Wholesale Corp 888351 855,510 25.06. / 22:58 +7,440 +0,88% 850,000 860,000 855,510 54,00
IDEXX Laboratories 888210 491,080 25.06. / 23:31 -0,410 -0,08% 490,000 536,000 491,080 718.317,00  
Intuitive Surgical 888024 442,310 25.06. / 23:23 +13,270 +3,09% 441,450 450,000 442,310 19,00
Fastenal Company 887891 64,430 25.06. / 23:22 -0,600 -0,92% 63,500 65,000 64,430 10,00
AstraZeneca PLC 886715 79,750 25.06. / 23:13 +0,380 +0,48% 80,440 80,510 79,750 1.080,00
Microchip Technology 886105 89,150 25.06. / 23:13 -0,030 -0,03% 88,000 92,000 89,150 4,62 Mio.  
Intuit 886053 630,470 25.06. / 23:27 +6,610 +1,06% 563,400 654,000 630,470 1,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 69,610 25.06. / 23:22 -1,140 -1,61% 69,000 69,380 69,610 557,00
Starbucks Corp 884437 79,280 25.06. / 23:25 -0,431 -0,54% 79,320 79,360 79,280 153,00
Synopsys 883703 600,140 25.06. / 23:15 +4,540 +0,76% 578,860 655,000 600,140 3,00
Roper Technologies 883563 562,980 25.06. / 22:35 +0,430 +0,08% 300,000 878,540 562,990 391.338,00  
QUALCOMM 883121 202,170 25.06. / 23:29 +1,330 +0,66% 203,700 203,820 202,170 4.472,00
Vertex Pharmaceuticals 882807 473,820 25.06. / 23:26 -1,020 -0,21% 460,520 474,000 473,820 30,00
Regeneron Pharmaceuticals 881535 1.071,190 25.06. / 22:31 +7,730 +0,73% 428,480 1.671,590 1.071,190 521.650,00
Cintas Corp 880205 714,930 25.06. / 22:02 +3,930 +0,55% 705,000 743,040 714,930 293.491,00
Cisco Systems 878841 47,380 25.06. / 23:17 +0,100 +0,21% 47,370 47,500 47,380 12,00
Electronic Arts 878372 140,630 25.06. / 22:30 -0,640 -0,45% 139,720 141,820 140,630 61,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 311,530 25.06. / 23:05 +2,549 +0,82% 300,000 312,950 311,530 37,00
Adobe 871981 526,880 25.06. / 23:30 +2,750 +0,52% 524,140 529,000 526,880 92,00
Microsoft Corp 870747 450,950 25.06. / 23:30 +3,170 +0,71% 452,390 452,960 450,950 2.819,00
Honeywell International 870153 214,450 25.06. / 23:26 -1,559 -0,72% 212,300 214,610 214,450 23,00
Ross Stores 870053 148,460 25.06. / 22:09 -0,790 -0,53% 146,540 150,000 148,460 1,79 Mio.
Autodesk 869964 242,530 25.06. / 23:02 +3,430 +1,43% 231,010 249,990 242,530 2,76 Mio.
Lam Research Corp 869686 1.052,900 25.06. / 23:08 +29,170 +2,85% 1.045,250 1.085,990 1.052,900 39,00
Micron Technology 869020 141,120 25.06. / 23:30 +2,080 +1,50% 145,430 145,500 141,120 56.575,00
Paychex 868284 125,040 25.06. / 23:19 -1,040 -0,82% 125,250 126,700 125,030 3,00
Amgen 867900 319,310 25.06. / 23:22 +1,210 +0,38% 314,000 326,000 319,310 6,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 209,070 25.06. / 23:31 +0,930 +0,45% 209,720 209,790 209,070 14.451,00
KLA Corp 865884 818,040 25.06. / 23:28 +24,060 +3,03% 793,760 856,870 818,040 6,00
CSX Corp 865857 32,710 25.06. / 23:22 -0,501 -1,51% 32,000 33,580 32,710 7,00
Applied Materials 865177 234,270 25.06. / 23:27 +4,430 +1,93% 234,960 237,380 234,270 764,00
Advanced Micro Devices 863186 160,250 25.06. / 23:31 +0,050 +0,03% 160,710 160,800 160,250 5.191,00  
Analog Devices 862485 230,340 25.06. / 23:19 +2,010 +0,88% 225,560 235,130 230,340 1,00
PACCAR 861114 106,480 25.06. / 23:22 -0,400 -0,37% 104,010 124,000 106,480 1,95 Mio.
Intel Corp 855681 30,740 25.06. / 23:31 +0,188 +0,61% 30,820 30,840 30,740 2.634,00
Xcel Energy 855009 53,740 25.06. / 23:23 -0,235 -0,44% 50,020 57,290 53,740 2,31 Mio.
Texas Instruments 852654 194,470 25.06. / 23:30 +0,560 +0,29% 190,610 195,900 194,470 26,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,820 25.06. / 23:29 -0,500 -1,42% 34,210 37,350 34,820 31,00
PepsiCo 851995 167,350 25.06. / 23:18 -0,680 -0,40% 167,000 168,000 167,350 67,00
Automatic Data Processing 850347 248,400 25.06. / 23:19 -0,740 -0,30% 242,010 253,580 248,400 1,49 Mio.
American Electric Power Compan 850222 86,890 25.06. / 23:22 -1,250 -1,42% 85,240 88,640 86,890 1,70 Mio.
Biogen 789617 223,190 25.06. / 22:59 -3,420 -1,51% 221,980 225,280 223,190 812.590,00
Netflix 552484 672,410 25.06. / 23:31 +3,390 +0,51% 672,410 675,300 672,410 254,00
Comcast Corp 157484 38,400 25.06. / 23:13 -0,080 -0,21% 37,950 38,460 38,400 2,00
Atlassian Corp A3DUN5 167,450 25.06. / 23:13 +2,700 +1,64% 167,460 169,990 167,450 5,00
Warner Bros Discovery A3DJQZ 7,240 25.06. / 23:29 -0,065 -0,89% 7,220 7,300 7,240 2,00
Constellation Energy Corp A3DCXB 222,370 25.06. / 23:23 +6,360 +2,94% 219,780 224,570 222,370 1,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 78,810 25.06. / 22:02 -0,030 -0,04% 76,500 79,490 78,810 1,85 Mio.  
Marvell Technology A3CNLD 68,260 25.06. / 23:28 +0,520 +0,77% 68,700 69,210 68,260 293,00
GlobalFoundries A3C6AF 51,000 25.06. / 23:21 +0,569 +1,13% 48,020 52,610 51,000 41,00
DoorDash A2QHEA 112,080 25.06. / 23:10 +1,420 +1,28% 108,000 116,000 112,080 3,00
Airbnb A2QG35 150,910 25.06. / 23:30 +2,550 +1,72% 151,000 151,920 150,910 103,00
Datadog A2PSFR 119,130 25.06. / 22:57 +0,640 +0,54% 118,860 120,470 119,130 2,00
CrowdStrike Holdings A2PK2R 386,760 25.06. / 23:31 +8,800 +2,33% 384,550 388,140 386,760 206,00
Moderna A2N9D9 137,600 25.06. / 23:02 +0,600 +0,44% 137,520 137,900 137,600 115,00
PDD Holdings A2JRK6 140,000 25.06. / 23:29 -1,530 -1,08% 140,800 141,900 140,000 548,00
Keurig Dr Pepper A2JQPZ 34,410 25.06. / 22:35 -0,260 -0,75% 34,260 34,840 34,410 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.580,900 25.06. / 23:30 -11,310 -0,71% 1.602,000 1.611,000 1.580,790 2.193,00
Zscaler A2JF28 182,520 25.06. / 23:29 +1,460 +0,81% 182,300 184,400 182,520 141,00
Booking Holdings A2JEXP 4.014,380 25.06. / 22:02 +37,430 +0,94% 3.450,000 6.264,430 4.014,380 150.104,00
MongoDB A2DYB1 226,610 25.06. / 23:29 -7,370 -3,15% 221,000 234,000 226,610 135,00
Baker Hughes Company A2DUAY 34,850 25.06. / 22:52 +0,440 +1,28% 34,380 35,000 34,850 6,35 Mio.
Trade Desk (The) A2ARCV 97,730 25.06. / 23:17 +1,970 +2,06% 97,890 98,800 97,730 1,00
Charter Communications A2AJX9 290,920 25.06. / 22:13 +5,070 +1,77% 272,000 290,800 290,800 1,00
Coca-Cola Europacific Partners A2AJ8Q 75,320 25.06. / 23:29 -0,630 -0,83% 75,160 75,550 75,320 1,16 Mio.
Sirius XM Holdings A1W8XE 2,660 25.06. / 23:30 -0,025 -0,93% 2,650 2,700 2,660 37,00
CDW Corp A1W0KL 224,620 25.06. / 23:22 -7,020 -3,03% 210,250 357,750 224,620 299,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,630 25.06. / 22:54 -0,310 -0,17% 177,300 179,550 177,630 154,00
Palo Alto Networks A1JZ0Q 322,680 25.06. / 23:30 +5,940 +1,88% 317,010 327,000 322,680 14,00
Meta Platforms A1JWVX 510,600 25.06. / 23:31 +11,670 +2,34% 511,890 512,480 510,600 3.093,00
ASML Holding NV A1J85V 1.023,340 25.06. / 23:26 +21,330 +2,13% 1.030,050 1.030,560 1.023,340 822,00
Diamondback Energy A1J6Y4 197,880 25.06. / 23:03 -0,140 -0,07% 180,000 201,290 197,880 1,45 Mio.  
Mondelez International A1J4U0 67,850 25.06. / 22:35 -0,590 -0,86% 67,490 68,280 67,850 6,52 Mio.
Workday A1J39P 217,380 25.06. / 22:37 -1,350 -0,62% 207,400 223,000 217,380 99,00
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
Tesla A1CX3T 187,440 25.06. / 23:31 +4,860 +2,66% 187,610 187,770 187,350 25.082,00
NXP Semiconductors NV A1C5WJ 269,920 25.06. / 23:25 +2,700 +1,01% 222,750 290,000 269,920 1,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 185,580 25.06. / 23:30 +4,820 +2,67% 186,180 186,340 185,580 3.902,00
Alphabet A14Y6F 184,030 25.06. / 23:30 +4,777 +2,67% 184,530 184,710 184,030 5.715,00
Monster Beverage Corp A14U5Z 50,140 25.06. / 23:24 +0,655 +1,32% 49,900 51,350 50,140 168,00
Kraft Heinz Company (The) A14TU4 32,800 25.06. / 23:29 -0,410 -1,23% 32,800 33,040 32,800 211,00
PayPal Holdings A14R7U 59,330 25.06. / 23:29 -0,160 -0,27% 59,850 59,890 59,330 14.756,00
Walgreens Boots Alliance A12HJF 15,700 25.06. / 23:29 -0,210 -1,32% 15,720 15,900 15,700 323,00
Fortinet A0YEFE 58,690 25.06. / 23:29 +0,400 +0,69% 57,850 58,850 58,690 101,00
Verisk Analytics A0YA2M 272,270 25.06. / 23:29 +0,510 +0,19% 108,910 432,900 272,270 794.076,00
Dollar Tree A0NFQC 105,410 25.06. / 22:49 -1,940 -1,81% 104,000 107,240 105,410 2,37 Mio.
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
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 309,070 25.06. / 23:31 -3,210 -1,03% 308,900 311,500 309,070 1,00
DexCom A0D9T1 110,310 25.06. / 23:22 -0,260 -0,24% 108,000 113,750 110,310 4,09 Mio.

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