BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.000,95 07.06. -20,24 -0,11% - - 19.000,95 0,00
Adobe 871981 465,430 07.06. / 23:23 +7,300 +1,59% 464,750 465,750 465,430 570,00
Advanced Micro Devices 863186 167,870 07.06. / 23:29 +1,090 +0,65% 163,750 163,940 167,870 165.866,00
Airbnb A2QG35 146,660 07.06. / 23:23 -0,340 -0,23% 146,000 146,780 146,660 470,00
Alphabet A14Y6F 174,460 07.06. / 23:31 -2,270 -1,28% 174,110 174,300 174,460 15.851,00
Alphabet A14Y6H 175,950 07.06. / 23:29 -2,400 -1,35% 175,750 175,930 175,950 7.356,00
Amazon.com 906866 184,300 07.06. / 23:30 -0,700 -0,38% 183,780 183,920 184,300 18.847,00
American Electric Power Compan 850222 88,300 07.06. / 23:14 -0,400 -0,45% 86,840 89,930 88,300 1,00
Amgen 867900 305,020 07.06. / 22:49 -0,670 -0,22% 300,000 304,640 305,020 554,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 234,770 07.06. / 23:14 -2,640 -1,11% 230,040 234,750 234,770 13,00
ANSYS 901492 324,300 07.06. / 23:07 -0,430 -0,13% 310,000 368,920 324,300 322.387,00
Apple 865985 196,890 07.06. / 23:31 +2,410 +1,24% 197,270 197,310 196,890 118.385,00
Applied Materials 865177 221,730 07.06. / 23:08 -0,130 -0,06% 220,020 222,200 221,730 478,00  
ASML Holding NV A1J85V 1.028,420 07.06. / 23:21 -24,190 -2,30% 1.012,960 1.013,660 1.028,420 7.107,00
AstraZeneca PLC 886715 80,020 07.06. / 23:23 -0,810 -1,00% 80,110 80,180 80,020 29.638,00
Atlassian Corp A3DUN5 163,360 07.06. / 23:24 -0,100 -0,06% 154,000 168,490 163,360 9,00  
Autodesk 869964 216,050 07.06. / 22:26 +0,180 +0,08% 214,510 225,000 216,050 84,00  
Automatic Data Processing 850347 252,320 07.06. / 23:14 +4,350 +1,75% 245,000 255,000 252,320 10,00
Baker Hughes Company A2DUAY 31,640 07.06. / 23:09 -0,110 -0,35% 31,170 31,790 31,640 20,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 225,430 07.06. / 23:02 -6,560 -2,83% 224,070 226,600 225,430 958.650,00
Booking Holdings A2JEXP 3.813,090 07.06. / 22:39 +3,030 +0,08% 3.476,970 4.342,000 3.813,090 2,00  
Broadcom A2JG9Z 1.406,640 07.06. / 23:27 +5,370 +0,38% 1.410,000 1.420,000 1.406,640 2.517,00
Cadence Design Systems 873567 294,420 07.06. / 22:18 -1,320 -0,45% 293,000 310,000 294,420 99,00
CDW Corp A1W0KL 224,240 07.06. / 22:00 +2,430 +1,10% 210,250 225,490 224,240 1.403,00
Charter Communications A2AJX9 276,830 07.06. / 22:23 -2,530 -0,91% 264,010 290,000 276,830 945.476,00
Cintas Corp 880205 682,170 07.06. / 23:14 +0,020 +0,00% 525,230 1.084,650 682,170 208.671,00  
Cisco Systems 878841 45,840 07.06. / 23:29 -0,390 -0,84% 45,710 45,890 45,840 7.436,00
Coca-Cola Europacific Partners A2AJ8Q 74,430 07.06. / 23:14 -0,270 -0,36% 73,850 74,230 74,430 938.449,00
Cognizant Technology Solutions 915272 65,940 07.06. / 22:44 -0,370 -0,56% 64,200 67,670 65,940 1,46 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,960 07.06. / 23:29 -0,110 -0,28% 39,000 39,410 38,960 1.935,00
Constellation Energy Corp A3DCXB 198,000 07.06. / 23:29 -4,600 -2,27% 197,950 198,990 198,000 933,00
Copart 893807 53,760 07.06. / 23:14 +0,290 +0,54% 51,000 54,550 53,760 3,37 Mio.
CoStar Group 922134 76,210 07.06. / 22:00 -0,840 -1,09% 73,510 92,000 76,210 3,34 Mio.
Costco Wholesale Corp 888351 845,580 07.06. / 23:29 +2,940 +0,35% 840,000 848,000 845,580 112,00
CrowdStrike Holdings A2PK2R 349,120 07.06. / 23:31 +8,630 +2,53% 366,000 367,500 349,120 16.531,00
CSX Corp 865857 32,750 07.06. / 23:30 -0,240 -0,73% 32,660 32,970 32,750 997,00
Datadog A2PSFR 109,470 07.06. / 23:16 -0,150 -0,14% 108,440 109,340 109,470 1.285,00
DexCom A0D9T1 115,790 07.06. / 23:18 +0,490 +0,42% 114,510 117,990 115,790 13,00
Diamondback Energy A1J6Y4 190,300 07.06. / 23:18 -0,740 -0,39% 179,750 201,290 190,300 161,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 111,290 07.06. / 23:18 -1,080 -0,96% 107,000 111,390 111,290 125,00
DoorDash A2QHEA 113,270 07.06. / 23:11 -0,800 -0,70% 107,000 114,540 113,270 32,00
Electronic Arts 878372 136,820 07.06. / 23:14 -0,580 -0,42% 135,600 137,260 136,820 51,00
Exelon Corp 852011 36,170 07.06. / 23:14 -0,350 -0,96% 35,710 36,560 36,170 122,00
Fastenal Company 887891 63,890 07.06. / 23:14 -0,120 -0,19% 60,000 67,800 63,890 2,68 Mio.
Fortinet A0YEFE 59,720 07.06. / 23:13 -0,030 -0,05% 58,810 61,080 59,720 85,00  
GE HealthCare Technologies A3D3G6 76,340 07.06. / 23:27 -0,660 -0,86% 75,510 77,340 76,340 2,00
Gilead Sciences 885823 64,700 07.06. / 23:26 +0,850 +1,33% 64,640 64,960 64,700 680,00
GlobalFoundries A3C6AF 47,930 07.06. / 23:28 -1,170 -2,38% 47,600 47,890 47,930 71,00
Honeywell International 870153 208,780 07.06. / 23:14 +0,330 +0,16% 209,000 210,870 208,780 1.272,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 497,510 07.06. / 23:14 -0,330 -0,07% 480,000 508,000 497,510 380.918,00  
Illumina 927079 113,700 07.06. / 23:30 -1,015 -0,88% 111,450 111,780 113,700 175,00
Intel Corp 855681 30,740 07.06. / 23:29 +0,320 +1,05% 30,730 30,740 30,740 63.806,00
Intuit 886053 573,900 07.06. / 23:18 +1,250 +0,22% 534,840 578,500 573,900 26,00
Intuitive Surgical 888024 417,610 07.06. / 23:14 -0,540 -0,13% 406,010 433,480 417,610 53,00
Keurig Dr Pepper A2JQPZ 34,630 07.06. / 23:13 +0,120 +0,35% 34,310 34,830 34,630 12,00
KLA Corp 865884 768,970 07.06. / 23:30 -10,290 -1,32% 762,000 768,960 768,970 163,00
Kraft Heinz Company (The) A14TU4 34,390 07.06. / 23:17 -0,180 -0,52% 34,370 34,500 34,390 206,00
Lam Research Corp 869686 962,720 07.06. / 23:21 +0,530 +0,06% 940,000 962,420 962,720 150,00  
lululemon athletica A0MXBY 317,860 07.06. / 23:28 -5,170 -1,60% 316,700 320,000 317,860 330,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 231,100 07.06. / 23:14 -0,930 -0,40% 201,000 234,160 231,100 61,00
Marvell Technology A3CNLD 67,990 07.06. / 23:24 -0,110 -0,16% 67,010 67,990 67,990 2.176,00
MercadoLibre A0MYNP 1.600,160 07.06. / 23:22 -20,930 -1,29% 1.515,000 1.649,870 1.600,160 10,00
Meta Platforms A1JWVX 492,960 07.06. / 23:30 -0,800 -0,16% 491,350 491,970 492,960 6.641,00
Microchip Technology 886105 92,850 07.06. / 23:14 -0,510 -0,55% 91,760 101,000 92,850 4,61 Mio.
Micron Technology 869020 130,940 07.06. / 23:27 +0,870 +0,67% 129,820 130,030 130,940 17.630,00
Microsoft Corp 870747 423,850 07.06. / 23:30 -0,670 -0,16% 423,830 423,980 423,850 12.554,00
Moderna A2N9D9 151,010 07.06. / 23:05 -3,680 -2,38% 149,700 150,360 151,010 282,00
Mondelez International A1J4U0 67,810 07.06. / 23:14 -0,380 -0,56% 67,530 68,120 67,810 13,00
MongoDB A2DYB1 227,020 07.06. / 23:18 -2,860 -1,24% 225,220 228,180 227,020 1.098,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 52,690 07.06. / 23:31 +0,240 +0,46% 52,410 52,700 52,690 276,00
Netflix 552484 641,470 07.06. / 23:28 -7,050 -1,09% 639,000 645,020 641,470 1.113,00
NVIDIA Corp 918422 1.208,880 07.06. / 23:31 -1,100 -0,09% 120,500 120,510 120,888 1,81 Mio.  
NXP Semiconductors NV A1C5WJ 271,890 07.06. / 22:24 -0,120 -0,04% 270,000 331,800 271,890 3,00  
O'Reilly Automotive A1H5JY 978,700 07.06. / 22:02 -3,720 -0,38% 879,130 1.116,790 978,700 15,00
Old Dominion Freight Line 923655 168,530 07.06. / 23:14 -1,310 -0,77% 156,000 211,230 168,530 1,50 Mio.
ON Semiconductor Corp 930124 72,310 07.06. / 23:14 -0,140 -0,19% 70,400 72,600 72,310 97,00
PACCAR 861114 107,670 07.06. / 23:28 -1,430 -1,31% 104,000 122,770 107,670 2,16 Mio.
Palo Alto Networks A1JZ0Q 301,900 07.06. / 23:29 +5,970 +2,02% 299,510 300,960 301,900 1.922,00
Paychex 868284 122,580 07.06. / 23:14 +0,750 +0,62% 117,410 125,990 122,580 1,98 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 67,300 07.06. / 23:30 +0,280 +0,42% 66,860 67,060 67,300 16.551,00
PDD Holdings A2JRK6 143,900 07.06. / 23:31 +0,070 +0,05% 143,850 144,800 143,900 2.028,00  
PepsiCo 851995 171,040 07.06. / 23:30 -2,160 -1,25% 170,730 171,450 171,040 430,00
QUALCOMM 883121 206,620 07.06. / 23:26 -2,820 -1,35% 206,730 207,230 206,620 14.786,00
Regeneron Pharmaceuticals 881535 1.002,950 07.06. / 22:02 +2,160 +0,22% 911,770 1.060,000 1.002,950 7,00
Roper Technologies 883563 554,030 07.06. / 23:14 +3,670 +0,67% 510,000 880,900 554,030 394.013,00
Ross Stores 870053 144,275 07.06. / 23:14 +0,125 +0,09% 135,000 146,760 144,275 1,00  
Sirius XM Holdings A1W8XE 2,560 07.06. / 23:13 -0,030 -1,16% 2,540 2,560 2,560 10.385,00
Starbucks Corp 884437 81,430 07.06. / 23:30 -0,040 -0,05% 81,110 81,260 81,430 1.405,00  
Synopsys 883703 571,450 07.06. / 23:07 -2,400 -0,42% 550,000 618,000 571,450 36,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 179,820 07.06. / 23:14 +0,050 +0,03% 178,650 180,360 179,820 87,00  
Take-Two Interactive Software 914508 164,770 07.06. / 23:06 -0,900 -0,54% 163,630 165,590 164,770 91,00
Tesla A1CX3T 177,480 07.06. / 23:31 -0,460 -0,26% 176,820 176,900 177,480 89.069,00
Texas Instruments 852654 195,610 07.06. / 23:27 -0,630 -0,32% 194,760 198,010 195,610 71,00
Trade Desk (The) A2ARCV 94,170 07.06. / 23:29 -3,020 -3,11% 93,460 93,700 94,170 62,00
Verisk Analytics A0YA2M 264,000 07.06. / 23:30 +4,000 +1,54% 218,500 287,000 264,000 898.285,00
Vertex Pharmaceuticals 882807 483,040 07.06. / 22:59 -2,490 -0,51% 455,020 500,000 483,040 219,00
Walgreens Boots Alliance A12HJF 15,840 07.06. / 23:30 -0,020 -0,13% 15,790 15,880 15,840 959,00
Warner Bros Discovery A3DJQZ 8,270 07.06. / 23:29 -0,070 -0,84% 8,240 8,270 8,270 3.546,00
Workday A1J39P 215,560 07.06. / 23:30 +0,610 +0,28% 213,010 218,760 215,560 4,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 54,740 07.06. / 23:14 -0,080 -0,15% 50,010 57,290 54,740 2,00
Zscaler A2JF28 180,990 07.06. / 23:30 +2,060 +1,15% 180,300 181,800 180,990 915,00

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