Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.789,03 27.06. +37,98 +0,19% - - 19.751,05 0,00
Zscaler A2JF28 189,200 27.06. / 23:17 +10,280 +5,75% 189,200 189,290 178,920 3,18 Mio.
Xcel Energy 855009 53,850 27.06. / 23:10 +0,060 +0,11% 53,850 53,870 53,790 2,47 Mio.  
Workday A1J39P 223,360 27.06. / 23:26 +6,580 +3,04% 222,000 224,090 216,780 1,97 Mio.
Warner Bros Discovery A3DJQZ 7,350 27.06. / 23:30 +0,100 +1,38% 7,350 7,360 7,250 16,33 Mio.
Walgreens Boots Alliance A12HJF 12,190 27.06. / 23:31 -3,470 -22,16% 12,120 12,130 15,660 132,65 Mio.
Vertex Pharmaceuticals 882807 472,510 27.06. / 23:10 -1,490 -0,31% 472,510 479,990 474,000 959.603,00
Verisk Analytics A0YA2M 270,850 27.06. / 23:26 +0,990 +0,37% 270,850 433,360 269,860 646.499,00
Trade Desk (The) A2ARCV 98,220 27.06. / 23:26 +0,510 +0,52% 98,220 98,500 97,710 2,64 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 193,430 27.06. / 23:10 +0,330 +0,17% 193,700 194,000 193,100 3,87 Mio.
Tesla A1CX3T 197,420 27.06. / 23:29 +1,050 +0,53% 197,210 197,300 196,370 72,63 Mio.
Take-Two Interactive Software 914508 156,980 27.06. / 23:26 -0,560 -0,36% 156,980 157,650 157,540 1,09 Mio.
T-Mobile US A1T7LU 177,420 27.06. / 23:28 +1,110 +0,63% 177,420 177,650 176,310 3,16 Mio.
Synopsys 883703 595,000 27.06. / 23:28 -3,520 -0,59% 595,000 601,700 598,520 594.383,00
Starbucks Corp 884437 79,235 27.06. / 23:24 +0,085 +0,11% 79,120 79,240 79,150 10,29 Mio.  
Sirius XM Holdings A1W8XE 2,730 27.06. / 23:29 +0,030 +1,11% 2,730 2,740 2,700 33,93 Mio.
Ross Stores 870053 146,080 27.06. / 23:10 -2,660 -1,79% 145,360 146,080 148,740 1,79 Mio.
Roper Technologies 883563 562,060 27.06. / 23:26 +4,520 +0,81% 562,060 888,570 557,540 435.497,00
Regeneron Pharmaceuticals 881535 1.050,860 27.06. / 22:30 -18,300 -1,71% 1.011,010 1.060,500 1.069,160 507.695,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 195,150 27.06. / 23:30 -2,180 -1,10% 193,660 193,750 197,330 11,91 Mio.
PepsiCo 851995 166,260 27.06. / 23:26 -0,480 -0,29% 166,260 166,500 166,740 4,32 Mio.
PDD Holdings A2JRK6 131,940 27.06. / 23:28 -6,290 -4,55% 131,780 131,830 138,230 11,34 Mio.
PayPal Holdings A14R7U 58,370 27.06. / 23:31 +0,110 +0,19% 58,340 58,380 58,260 11,64 Mio.
Paychex 868284 117,840 27.06. / 23:26 +0,450 +0,38% 117,840 118,490 117,390 2,61 Mio.
Palo Alto Networks A1JZ0Q 340,820 27.06. / 23:25 +15,560 +4,78% 341,000 341,800 325,260 5,64 Mio.
PACCAR 861114 103,970 27.06. / 23:16 -0,320 -0,31% 103,970 105,000 104,290 2,31 Mio.
ON Semiconductor Corp 930124 67,860 27.06. / 23:10 -0,310 -0,45% 67,870 68,180 68,170 3,81 Mio.
Old Dominion Freight Line 923655 174,370 27.06. / 23:17 -1,670 -0,95% 174,300 174,680 176,040 1,15 Mio.
O'Reilly Automotive A1H5JY 1.057,420 27.06. / 22:09 +6,570 +0,63% 1.057,420 1.057,780 1.050,850 331.007,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NXP Semiconductors NV A1C5WJ 265,010 27.06. / 23:10 -3,160 -1,18% 265,020 266,760 268,170 1,49 Mio.
NVIDIA Corp 918422 123,990 27.06. / 23:31 -2,410 -1,91% 124,030 124,050 126,400 251,72 Mio.
Netflix 552484 684,340 27.06. / 23:31 +6,650 +0,98% 684,450 685,800 677,690 2,40 Mio.
Monster Beverage Corp A14U5Z 50,570 27.06. / 23:17 +0,110 +0,22% 50,580 50,750 50,460 4,23 Mio.
MongoDB A2DYB1 244,150 27.06. / 22:47 +3,630 +1,51% 244,150 244,990 240,520 2,17 Mio.
Mondelez International A1J4U0 66,630 27.06. / 23:26 -0,010 -0,02% 66,600 67,740 66,640 4,75 Mio.  
Moderna A2N9D9 121,180 27.06. / 23:25 -1,270 -1,04% 121,420 121,850 122,450 4,80 Mio.
Microsoft Corp 870747 452,850 27.06. / 23:31 +0,690 +0,15% 453,000 453,490 452,160 14,79 Mio.
Micron Technology 869020 132,230 27.06. / 23:30 -10,130 -7,12% 132,820 132,970 142,360 67,98 Mio.
Microchip Technology 886105 89,430 27.06. / 23:10 -0,620 -0,69% 89,430 89,950 90,050 5,69 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Meta Platforms A1JWVX 519,560 27.06. / 23:28 +6,440 +1,26% 519,600 519,950 513,120 10,10 Mio.
MercadoLibre A0MYNP 1.660,890 27.06. / 23:31 -18,070 -1,08% 1.660,900 1.680,990 1.678,960 250.634,00
Marvell Technology A3CNLD 68,730 27.06. / 23:12 +0,460 +0,67% 68,740 69,000 68,270 6,04 Mio.
Marriott International 913070 242,250 27.06. / 23:26 +0,740 +0,31% 242,250 248,000 241,510 1,15 Mio.
lululemon athletica A0MXBY 308,300 27.06. / 23:30 +3,490 +1,14% 303,230 304,740 304,810 1,41 Mio.
Lam Research Corp 869686 1.055,830 27.06. / 23:25 +0,070 +0,01% 1.056,110 1.068,880 1.055,760 914.780,00  
Kraft Heinz Company (The) A14TU4 32,270 27.06. / 23:21 -0,050 -0,15% 32,220 32,290 32,320 5,68 Mio.
KLA Corp 865884 814,870 27.06. / 23:27 +1,570 +0,19% 815,000 835,000 813,300 510.259,00
Keurig Dr Pepper A2JQPZ 34,120 27.06. / 23:30 -0,240 -0,70% 34,120 34,380 34,360 9,23 Mio.
Intuitive Surgical 888024 445,110 27.06. / 23:27 +2,550 +0,58% 445,610 450,000 442,560 1,23 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 651,810 27.06. / 23:27 +14,330 +2,25% 651,500 655,000 637,480 1,48 Mio.
Intel Corp 855681 30,590 27.06. / 23:27 +0,050 +0,16% 30,590 30,610 30,540 30,16 Mio.
Illumina 927079 106,460 27.06. / 23:25 +0,780 +0,74% 106,660 107,000 105,680 2,17 Mio.
IDEXX Laboratories 888210 493,960 27.06. / 23:26 +5,350 +1,09% 493,960 497,950 488,610 350.016,00
Honeywell International 870153 214,380 27.06. / 23:27 +0,950 +0,45% 214,380 215,500 213,430 1,91 Mio.
GlobalFoundries A3C6AF 50,640 27.06. / 23:10 -0,200 -0,39% 50,640 51,000 50,840 1,21 Mio.
Gilead Sciences 885823 68,830 27.06. / 23:29 -0,480 -0,69% 68,520 68,890 69,310 7,18 Mio.
GE HealthCare Technologies A3D3G6 78,820 27.06. / 23:13 +0,820 +1,05% 78,820 79,060 78,000 2,19 Mio.
Fortinet A0YEFE 60,040 27.06. / 23:29 +1,930 +3,32% 59,820 60,010 58,110 5,02 Mio.
Fastenal Company 887891 63,330 27.06. / 23:15 -0,080 -0,13% 63,330 63,910 63,410 2,31 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,700 27.06. / 23:11 -0,100 -0,29% 34,510 35,030 34,800 5,58 Mio.
Electronic Arts 878372 139,520 27.06. / 23:26 -1,050 -0,75% 139,520 142,200 140,570 1,39 Mio.
DoorDash A2QHEA 110,580 27.06. / 23:29 -0,500 -0,45% 110,580 111,250 111,080 3,66 Mio.
Dollar Tree A0NFQC 105,210 27.06. / 23:10 +1,780 +1,72% 105,210 105,750 103,430 7,07 Mio.
Diamondback Energy A1J6Y4 199,190 27.06. / 23:30 +2,230 +1,13% 199,190 200,000 196,960 1,04 Mio.
DexCom A0D9T1 114,540 27.06. / 23:10 +1,030 +0,91% 114,540 115,000 113,510 2,47 Mio.
Datadog A2PSFR 128,450 27.06. / 23:26 +5,260 +4,27% 128,000 128,750 123,190 4,41 Mio.
CSX Corp 865857 33,030 27.06. / 23:10 +0,020 +0,06% 33,030 33,280 33,010 14,25 Mio.  
CrowdStrike Holdings A2PK2R 387,290 27.06. / 23:27 +6,920 +1,82% 387,310 388,500 380,370 3,66 Mio.
Costco Wholesale Corp 888351 850,340 27.06. / 23:25 -6,500 -0,76% 850,710 853,000 856,840 1,25 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 74,260 27.06. / 23:26 +1,410 +1,94% 74,260 74,990 72,850 2,16 Mio.
Copart 893807 54,760 27.06. / 23:26 +0,130 +0,24% 54,760 55,700 54,630 3,88 Mio.
Constellation Energy Corp A3DCXB 204,780 27.06. / 23:17 -5,530 -2,63% 205,000 206,300 210,310 4,73 Mio.
Comcast Corp 157484 38,280 27.06. / 23:29 +0,060 +0,16% 38,280 38,390 38,220 13,07 Mio.
Cognizant Technology Solutions 915272 67,730 27.06. / 23:26 -0,570 -0,83% 67,470 68,080 68,300 8,94 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,740 27.06. / 23:25 -0,800 -1,07% 73,750 76,480 74,540 1,14 Mio.
Cisco Systems 878841 47,450 27.06. / 23:29 +0,590 +1,26% 47,400 47,680 46,860 16,54 Mio.
Cintas Corp 880205 711,640 27.06. / 23:26 +4,160 +0,59% 711,640 743,040 707,480 367.703,00
Charter Communications A2AJX9 294,110 27.06. / 23:10 +2,520 +0,86% 294,110 297,900 291,590 931.533,00
CDW Corp A1W0KL 224,060 27.06. / 23:30 +0,930 +0,42% 224,060 300,000 223,130 1,16 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 308,050 27.06. / 23:26 -1,280 -0,41% 307,920 309,600 309,330 1,43 Mio.
Broadcom A2JG9Z 1.586,660 27.06. / 23:22 -5,340 -0,34% 1.589,250 1.590,000 1.592,000 3,16 Mio.
Booking Holdings A2JEXP 4.009,400 27.06. / 22:03 +27,020 +0,68% 3.940,000 4.014,230 3.982,380 168.455,00
Biogen 789617 228,720 27.06. / 23:10 +4,260 +1,90% 228,720 230,980 224,460 1,01 Mio.
Baker Hughes Company A2DUAY 34,420 27.06. / 23:10 -0,050 -0,15% 34,420 34,750 34,470 5,12 Mio.
Automatic Data Processing 850347 237,300 27.06. / 23:26 -0,720 -0,30% 237,300 237,950 238,020 2,07 Mio.
Autodesk 869964 243,680 27.06. / 23:10 +0,400 +0,16% 243,680 246,100 243,280 1,24 Mio.
Atlassian Corp A3DUN5 172,990 27.06. / 23:26 +1,330 +0,77% 172,990 175,880 171,660 2,13 Mio.
AstraZeneca PLC 886715 78,180 27.06. / 23:25 -0,900 -1,14% 78,180 78,800 79,080 2,80 Mio.
ASML Holding NV A1J85V 1.028,010 27.06. / 23:25 +11,410 +1,12% 1.028,600 1.033,800 1.016,600 784.051,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Applied Materials 865177 232,530 27.06. / 23:25 +0,360 +0,16% 232,530 233,920 232,170 4,31 Mio.
Apple 865985 214,100 27.06. / 23:31 +0,850 +0,40% 214,120 214,290 213,250 49,72 Mio.
ANSYS 901492 321,820 27.06. / 23:10 +0,500 +0,16% 321,820 322,750 321,320 411.726,00
Analog Devices 862485 226,680 27.06. / 23:30 -1,160 -0,51% 226,710 227,630 227,840 2,16 Mio.
Amgen 867900 313,690 27.06. / 23:10 +0,870 +0,28% 313,690 314,590 312,820 2,08 Mio.
American Electric Power Compan 850222 88,300 27.06. / 22:41 +1,140 +1,31% 88,300 88,500 87,160 3,59 Mio.
Amazon.com 906866 197,850 27.06. / 23:30 +4,240 +2,19% 197,800 197,850 193,610 74,29 Mio.
Alphabet A14Y6F 185,410 27.06. / 23:30 +1,530 +0,83% 185,500 185,550 183,880 18,83 Mio.
Alphabet A14Y6H 186,860 27.06. / 23:30 +1,490 +0,80% 186,910 187,050 185,370 13,01 Mio.
Airbnb A2QG35 151,610 27.06. / 23:27 +1,610 +1,07% 151,000 151,890 150,000 3,59 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 159,470 27.06. / 23:30 +1,930 +1,23% 159,310 159,600 157,540 33,97 Mio.
Adobe 871981 546,760 27.06. / 23:29 +18,100 +3,42% 548,000 548,200 528,660 4,73 Mio.

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