BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.536,65 31.05. -2,01 -0,01% - - 18.536,65 0,00
Booking Holdings A2JEXP 3.776,350 31.05. / 23:03 +28,900 +0,77% 3.450,000 3.800,000 3.776,350 353.098,00
MercadoLibre A0MYNP 1.725,580 31.05. / 23:18 +23,780 +1,40% 1.575,830 1.800,000 1.725,580 13,00
Broadcom A2JG9Z 1.329,680 31.05. / 23:30 -34,400 -2,52% 1.337,220 1.364,000 1.328,550 73,00
NVIDIA Corp 918422 1.096,330 31.05. / 23:31 -9,550 -0,86% 1.122,000 1.123,000 1.096,330 73.558,00
Regeneron Pharmaceuticals 881535 980,160 31.05. / 23:30 +10,840 +1,12% 523,190 1.503,930 980,160 1,00
O'Reilly Automotive A1H5JY 963,260 31.05. / 23:30 -0,380 -0,04% 879,130 1.116,790 963,260 770.141,00  
ASML Holding NV A1J85V 960,350 31.05. / 23:08 -5,670 -0,59% 956,850 957,460 960,350 852,00
Lam Research Corp 869686 932,440 31.05. / 23:30 -17,470 -1,84% 922,680 968,000 932,440 46,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Costco Wholesale Corp 888351 809,890 31.05. / 23:30 -4,930 -0,60% 807,100 818,800 809,890 89,00
KLA Corp 865884 759,530 31.05. / 23:30 -10,630 -1,38% 761,890 784,000 759,530 1,68 Mio.
Cintas Corp 880205 677,970 31.05. / 23:03 +8,740 +1,31% 677,750 697,870 677,970 647.166,00
Netflix 552484 641,620 31.05. / 23:31 -5,660 -0,87% 638,390 643,890 641,620 189,00
Intuit 886053 576,440 31.05. / 23:30 +13,560 +2,41% 544,600 584,650 576,440 37,00
Synopsys 883703 560,800 31.05. / 23:27 -3,930 -0,70% 527,170 605,000 560,800 1,90 Mio.
Roper Technologies 883563 532,970 31.05. / 23:30 +6,390 +1,21% 510,000 554,000 532,760 1,00
IDEXX Laboratories 888210 496,950 31.05. / 23:30 -2,680 -0,54% 480,000 514,650 496,950 935.445,00
Meta Platforms A1JWVX 466,830 31.05. / 23:31 +0,220 +0,05% 468,300 468,980 466,830 2.728,00  
Vertex Pharmaceuticals 882807 455,340 31.05. / 23:30 +12,290 +2,77% 440,000 468,000 455,340 11,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Adobe 871981 444,760 31.05. / 23:19 -0,965 -0,22% 446,260 448,980 444,760 280,00
Microsoft Corp 870747 415,130 31.05. / 23:31 +0,660 +0,16% 415,910 416,350 415,130 6.887,00
Intuitive Surgical 888024 402,120 31.05. / 23:31 -1,260 -0,31% 389,800 412,130 402,120 15,00
ANSYS 901492 317,460 31.05. / 23:27 -2,450 -0,77% 310,000 354,930 317,450 729.944,00
CrowdStrike Holdings A2PK2R 313,670 31.05. / 23:31 -2,220 -0,70% 316,000 316,490 313,670 2.394,00
lululemon athletica A0MXBY 311,990 31.05. / 23:25 +9,130 +3,01% 312,390 314,160 311,990 480,00
Amgen 867900 305,850 31.05. / 23:30 +4,840 +1,61% 301,000 307,850 305,850 29,00
Palo Alto Networks A1JZ0Q 294,910 31.05. / 23:31 +1,790 +0,61% 291,000 297,000 294,910 155,00
Charter Communications A2AJX9 287,270 31.05. / 23:03 +11,160 +4,04% 275,840 290,000 287,120 2,00
Cadence Design Systems 873567 286,310 31.05. / 23:20 -1,810 -0,63% 267,970 309,000 286,310 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 272,100 31.05. / 23:28 +0,710 +0,26% 222,750 310,000 272,100 3,07 Mio.
Verisk Analytics A0YA2M 252,780 31.05. / 23:30 +3,720 +1,49% 206,450 280,000 252,780 2,98 Mio.
Automatic Data Processing 850347 244,920 31.05. / 23:03 +4,010 +1,66% 245,000 251,000 244,920 2,72 Mio.
MongoDB A2DYB1 236,060 31.05. / 23:23 -73,720 -23,78% 236,500 238,000 236,060 746,00
Analog Devices 862485 234,490 31.05. / 23:30 +4,587 +1,99% 189,000 244,000 234,490 123,00
Marriott International 913070 231,170 31.05. / 23:03 +2,250 +0,98% 220,000 235,000 231,170 2,00
Biogen 789617 224,940 31.05. / 23:05 +4,930 +2,24% 223,630 226,270 224,940 1,87 Mio.
CDW Corp A1W0KL 223,620 31.05. / 23:30 +0,750 +0,34% 210,250 348,950 223,620 1,43 Mio.
Constellation Energy Corp A3DCXB 217,250 31.05. / 23:30 -7,630 -3,39% 217,000 222,490 217,250 99,00
Applied Materials 865177 215,080 31.05. / 23:30 -1,460 -0,67% 214,500 216,700 215,080 183,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Workday A1J39P 211,450 31.05. / 23:30 +4,220 +2,03% 210,000 215,000 211,450 111,00
QUALCOMM 883121 204,050 31.05. / 23:30 -0,700 -0,34% 207,170 207,890 204,050 8.185,00
Honeywell International 870153 202,190 31.05. / 23:30 +1,280 +0,64% 200,100 203,940 202,190 4,00
Autodesk 869964 201,600 31.05. / 23:30 +1,600 +0,80% 216,050 219,000 201,600 56,00
Diamondback Energy A1J6Y4 199,260 31.05. / 23:02 +1,980 +1,00% 178,000 202,990 199,260 80,00
Texas Instruments 852654 195,010 31.05. / 23:30 -0,660 -0,34% 195,030 202,000 195,010 20,00
Apple 865985 192,250 31.05. / 23:31 +1,100 +0,57% 193,030 193,090 192,250 35.085,00
Tesla A1CX3T 178,100 31.05. / 23:31 -0,690 -0,39% 178,450 178,550 178,080 29.529,00
Amazon.com 906866 176,440 31.05. / 23:30 -2,860 -1,59% 176,800 176,990 176,440 6.486,00
Old Dominion Freight Line 923655 175,250 31.05. / 23:30 +2,300 +1,33% 166,000 219,330 175,250 2,66 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 174,960 31.05. / 23:30 +4,310 +2,52% 175,020 175,150 174,960 95,00
Alphabet A14Y6H 173,960 31.05. / 23:30 +0,355 +0,20% 173,970 174,120 173,960 3.189,00
PepsiCo 851995 172,900 31.05. / 23:30 +2,425 +1,42% 172,970 173,880 172,900 22,00
Alphabet A14Y6F 172,500 31.05. / 23:31 +0,560 +0,33% 172,500 172,700 172,500 5.386,00
Zscaler A2JF28 169,960 31.05. / 23:31 +13,370 +8,53% 170,000 172,500 169,960 1.677,00
Advanced Micro Devices 863186 166,900 31.05. / 23:30 +0,265 +0,16% 168,600 169,000 166,900 101.590,00
Take-Two Interactive Software 914508 160,360 31.05. / 23:15 +0,580 +0,36% 157,030 162,210 160,360 68,00
Atlassian Corp A3DUN5 156,860 31.05. / 23:30 -3,510 -2,19% 154,000 162,500 156,860 4,39 Mio.
PDD Holdings A2JRK6 149,780 31.05. / 23:30 -2,240 -1,47% 151,330 151,600 149,780 3.482,00
Airbnb A2QG35 144,930 31.05. / 23:19 -0,590 -0,41% 144,450 145,710 144,930 92,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Moderna A2N9D9 142,550 31.05. / 23:26 -9,030 -5,96% 143,000 143,400 142,550 562,00
Ross Stores 870053 139,760 31.05. / 23:30 -0,060 -0,04% 136,400 142,670 139,760 100,00  
Electronic Arts 878372 132,880 31.05. / 23:19 +1,770 +1,35% 132,300 133,840 132,880 65,00
Micron Technology 869020 125,000 31.05. / 23:30 -1,280 -1,01% 126,300 126,800 125,000 4.452,00
Paychex 868284 120,160 31.05. / 23:30 +1,750 +1,48% 117,400 126,000 120,160 4,18 Mio.
DexCom A0D9T1 118,770 31.05. / 23:01 +0,380 +0,32% 116,000 119,490 118,770 6,07 Mio.
Dollar Tree A0NFQC 117,950 31.05. / 23:23 +3,180 +2,77% 115,060 120,000 117,950 2,84 Mio.
Datadog A2PSFR 110,180 31.05. / 23:30 -7,270 -6,19% 110,530 111,050 110,180 1.286,00
DoorDash A2QHEA 110,110 31.05. / 23:03 -0,440 -0,40% 109,600 111,170 110,110 6,38 Mio.
PACCAR 861114 107,500 31.05. / 23:21 +1,810 +1,71% 104,000 107,500 107,500 290,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Illumina 927079 104,280 31.05. / 23:30 +3,170 +3,14% 103,600 104,930 104,280 20,00
Microchip Technology 886105 97,280 31.05. / 23:31 +0,950 +0,99% 88,000 99,000 97,230 7,41 Mio.
Trade Desk (The) A2ARCV 92,780 31.05. / 23:27 -0,970 -1,04% 92,350 95,000 92,780 3,07 Mio.
American Electric Power Compan 850222 90,250 31.05. / 23:30 +2,070 +2,35% 88,340 91,740 90,250 21,00
Starbucks Corp 884437 80,220 31.05. / 23:30 +1,460 +1,85% 79,780 80,080 80,220 581,00
CoStar Group 922134 78,170 31.05. / 23:30 -0,820 -1,04% 77,410 91,000 78,170 2,86 Mio.
AstraZeneca PLC 886715 78,020 31.05. / 23:30 +1,240 +1,62% 77,160 77,200 78,020 4.758,00
GE HealthCare Technologies A3D3G6 78,000 31.05. / 23:30 -0,560 -0,71% 75,700 78,880 78,000 228,00
Coca-Cola Europacific Partners A2AJ8Q 73,710 31.05. / 23:03 +1,560 +2,16% 73,200 73,580 73,710 68,00
ON Semiconductor Corp 930124 73,040 31.05. / 23:30 +0,940 +1,30% 71,800 74,170 73,040 202,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marvell Technology A3CNLD 68,810 31.05. / 23:30 -7,990 -10,40% 69,010 69,950 68,810 1.017,00
Mondelez International A1J4U0 68,530 31.05. / 23:03 +0,650 +0,96% 68,240 69,110 68,530 6,00
Cognizant Technology Solutions 915272 66,150 31.05. / 23:30 +1,380 +2,13% 64,200 67,670 66,150 4,52 Mio.
Fastenal Company 887891 65,980 31.05. / 23:30 +1,110 +1,71% 63,760 67,800 65,980 90,00
Gilead Sciences 885823 64,270 31.05. / 23:30 +0,190 +0,30% 64,130 64,480 64,270 18,00
PayPal Holdings A14R7U 62,990 31.05. / 23:30 +0,510 +0,82% 62,960 63,200 62,990 4.325,00
Fortinet A0YEFE 59,320 31.05. / 23:30 +1,330 +2,29% 57,800 60,400 59,320 97,00
Xcel Energy 855009 55,450 31.05. / 23:30 +1,130 +2,08% 50,010 60,000 55,450 11,07 Mio.
Copart 893807 53,070 31.05. / 23:30 +0,540 +1,03% 52,970 54,100 53,060 43,00
Monster Beverage Corp A14U5Z 51,920 31.05. / 23:30 +0,680 +1,33% 51,980 52,150 51,920 14,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 49,000 31.05. / 23:03 -0,220 -0,45% 48,500 50,800 49,000 1,79 Mio.
Cisco Systems 878841 46,500 31.05. / 23:30 +0,380 +0,82% 46,500 46,600 46,500 744,00
Comcast Corp 157484 40,030 31.05. / 23:30 +1,170 +3,01% 39,650 40,110 40,030 47,00
Exelon Corp 852011 37,550 31.05. / 23:30 +0,810 +2,21% 35,700 38,000 37,550 12,03 Mio.
Kraft Heinz Company (The) A14TU4 35,370 31.05. / 23:30 +0,725 +2,09% 35,490 35,670 35,370 2.472,00
Keurig Dr Pepper A2JQPZ 34,250 31.05. / 23:30 +0,360 +1,06% 33,650 34,470 34,250 10,00
CSX Corp 865857 33,750 31.05. / 23:30 +0,430 +1,29% 32,480 34,200 33,750 1,00
Baker Hughes Company A2DUAY 33,480 31.05. / 23:19 +1,020 +3,14% 33,070 33,640 33,480 11,23 Mio.
Intel Corp 855681 30,850 31.05. / 23:31 +0,670 +2,22% 30,880 30,940 30,850 8.964,00
Walgreens Boots Alliance A12HJF 16,220 31.05. / 23:29 +0,830 +5,39% 16,220 16,380 16,220 534,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Warner Bros Discovery A3DJQZ 8,240 31.05. / 23:30 +0,165 +2,04% 8,300 8,330 8,240 46,00
Sirius XM Holdings A1W8XE 2,820 31.05. / 23:29 +0,080 +2,92% 2,830 2,860 2,820 718,00

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