BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.074,67 10.06. +73,72 +0,39% - - 19.074,67 0,00
Adobe 871981 459,940 10.06. / 23:30 -5,450 -1,17% 459,000 459,490 459,940 3,21 Mio.
Advanced Micro Devices 863186 160,340 10.06. / 23:31 -7,510 -4,47% 160,500 160,520 160,340 67,58 Mio.
Airbnb A2QG35 148,070 10.06. / 23:30 +1,380 +0,94% 147,650 148,150 148,070 3,08 Mio.
Alphabet A14Y6F 175,010 10.06. / 23:31 +0,590 +0,34% 175,510 175,700 175,010 23,78 Mio.
Alphabet A14Y6H 176,630 10.06. / 23:31 +0,790 +0,45% 176,930 177,210 176,630 17,12 Mio.
Amazon.com 906866 187,060 10.06. / 23:29 +2,820 +1,53% 186,900 186,960 187,060 34,49 Mio.
American Electric Power Compan 850222 88,550 10.06. / 23:11 +0,250 +0,28% 88,000 89,440 88,550 2,21 Mio.
Amgen 867900 304,720 10.06. / 23:05 -0,290 -0,10% 301,000 305,880 304,720 1,99 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 235,370 10.06. / 23:11 +0,690 +0,29% 232,840 235,370 235,370 2,77 Mio.
ANSYS 901492 323,550 10.06. / 23:05 -0,750 -0,23% 322,500 324,000 323,310 301.549,00
Apple 865985 193,120 10.06. / 23:31 -3,770 -1,91% 192,300 192,330 193,120 97,26 Mio.
Applied Materials 865177 228,160 10.06. / 23:26 +6,430 +2,90% 227,600 228,160 228,160 4,80 Mio.
ASML Holding NV A1J85V 1.041,710 10.06. / 23:30 +13,850 +1,35% 1.020,950 1.042,000 1.041,710 1,04 Mio.
AstraZeneca PLC 886715 80,210 10.06. / 23:24 +0,190 +0,24% 80,400 80,640 80,210 4,10 Mio.
Atlassian Corp A3DUN5 162,170 10.06. / 23:25 -1,210 -0,74% 161,790 162,170 162,170 1,10 Mio.
Autodesk 869964 218,200 10.06. / 23:15 +2,160 +1,00% 216,700 218,180 218,200 1,90 Mio.
Automatic Data Processing 850347 246,870 10.06. / 23:23 -5,450 -2,16% 244,120 247,420 246,870 2,34 Mio.
Baker Hughes Company A2DUAY 32,440 10.06. / 23:02 +0,800 +2,53% 32,440 32,500 32,440 11,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 225,980 10.06. / 23:31 +0,550 +0,24% 228,400 229,000 225,980 919.214,00
Booking Holdings A2JEXP 3.788,720 10.06. / 22:42 -21,060 -0,55% 3.752,650 3.813,000 3.788,720 226.783,00
Broadcom A2JG9Z 1.441,380 10.06. / 23:30 +34,740 +2,47% 1.441,000 1.444,000 1.440,470 3,11 Mio.
Cadence Design Systems 873567 296,180 10.06. / 23:04 +1,800 +0,61% 295,110 296,430 296,180 934.206,00
CDW Corp A1W0KL 223,900 10.06. / 23:30 -0,250 -0,11% 212,750 224,040 223,900 611.894,00  
Charter Communications A2AJX9 276,170 10.06. / 23:23 -0,660 -0,24% 269,000 278,960 276,070 889.339,00
Cintas Corp 880205 684,170 10.06. / 23:30 +2,000 +0,29% 649,650 705,000 684,170 290.902,00
Cisco Systems 878841 45,850 10.06. / 23:29 +0,020 +0,04% 45,730 45,840 45,850 13,40 Mio.  
Coca-Cola Europacific Partners A2AJ8Q 74,310 10.06. / 23:30 -0,129 -0,17% 41,740 74,660 74,310 1,27 Mio.
Cognizant Technology Solutions 915272 67,250 10.06. / 22:10 +1,310 +1,99% 66,460 67,670 67,250 4,14 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,790 10.06. / 23:29 -0,160 -0,41% 38,510 38,900 38,790 13,19 Mio.
Constellation Energy Corp A3DCXB 214,630 10.06. / 23:20 +16,710 +8,44% 213,160 214,590 214,630 5,72 Mio.
Copart 893807 53,600 10.06. / 23:23 -0,160 -0,30% 53,150 53,880 53,590 2,64 Mio.
CoStar Group 922134 76,430 10.06. / 23:06 +0,250 +0,33% 75,880 77,520 76,430 2,45 Mio.
Costco Wholesale Corp 888351 848,340 10.06. / 23:22 +2,741 +0,32% 847,750 848,990 848,340 1,40 Mio.
CrowdStrike Holdings A2PK2R 374,570 10.06. / 23:29 +25,330 +7,26% 376,250 376,500 374,570 15,61 Mio.
CSX Corp 865857 32,930 10.06. / 23:29 +0,180 +0,55% 32,930 32,980 32,930 8,33 Mio.
Datadog A2PSFR 112,990 10.06. / 23:09 +3,080 +2,81% 112,870 112,990 112,990 3,28 Mio.
DexCom A0D9T1 116,570 10.06. / 22:40 +0,780 +0,67% 115,260 116,850 116,570 2,30 Mio.
Diamondback Energy A1J6Y4 193,970 10.06. / 23:02 +3,670 +1,93% 193,970 194,400 193,970 961.244,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 110,190 10.06. / 23:23 -1,100 -0,99% 110,000 110,500 110,190 2,78 Mio.
DoorDash A2QHEA 112,250 10.06. / 23:14 -1,040 -0,92% 112,000 112,240 112,250 4,79 Mio.
Electronic Arts 878372 136,210 10.06. / 23:23 -0,590 -0,43% 134,780 137,470 136,210 2,01 Mio.
Exelon Corp 852011 36,210 10.06. / 23:23 +0,040 +0,11% 36,100 36,540 36,210 7,10 Mio.  
Fastenal Company 887891 63,380 10.06. / 23:12 -0,550 -0,86% 63,200 63,950 63,380 3,15 Mio.
Fortinet A0YEFE 60,090 10.06. / 22:01 +0,370 +0,62% 59,840 60,350 60,090 3,46 Mio.
GE HealthCare Technologies A3D3G6 75,780 10.06. / 23:29 -0,530 -0,69% 75,470 75,850 75,780 2,12 Mio.
Gilead Sciences 885823 65,250 10.06. / 23:30 +0,550 +0,85% 65,020 65,460 65,250 11,59 Mio.
GlobalFoundries A3C6AF 47,670 10.06. / 23:09 -0,260 -0,54% 47,520 47,900 47,670 1,51 Mio.
Honeywell International 870153 210,740 10.06. / 23:12 +2,060 +0,99% 209,600 210,960 210,740 2,65 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 508,260 10.06. / 23:29 +10,980 +2,21% 508,750 536,000 508,260 565.122,00
Illumina 927079 109,820 10.06. / 22:50 -3,810 -3,35% 108,000 109,800 109,820 3,75 Mio.
Intel Corp 855681 30,910 10.06. / 23:30 +0,190 +0,62% 30,800 30,850 30,910 37,45 Mio.
Intuit 886053 567,240 10.06. / 23:11 -6,660 -1,16% 563,000 567,000 567,240 1,57 Mio.
Intuitive Surgical 888024 418,380 10.06. / 23:21 +0,770 +0,18% 415,000 422,980 418,380 815.834,00
Keurig Dr Pepper A2JQPZ 34,160 10.06. / 23:02 -0,445 -1,28% 34,010 34,620 34,160 4,12 Mio.
KLA Corp 865884 794,380 10.06. / 23:25 +25,500 +3,32% 781,000 793,500 794,380 649.990,00
Kraft Heinz Company (The) A14TU4 33,550 10.06. / 23:30 -0,840 -2,44% 33,520 33,680 33,550 11,17 Mio.
Lam Research Corp 869686 1.003,070 10.06. / 23:27 +40,350 +4,19% 1.000,000 1.002,480 1.003,070 1,06 Mio.
lululemon athletica A0MXBY 318,260 10.06. / 23:11 +0,400 +0,13% 315,000 318,490 318,260 2,13 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,760 10.06. / 23:23 +1,640 +0,71% 230,750 235,200 232,760 1,22 Mio.
Marvell Technology A3CNLD 69,470 10.06. / 23:27 +1,500 +2,21% 69,150 69,470 69,470 9,19 Mio.
MercadoLibre A0MYNP 1.601,880 10.06. / 22:54 +1,720 +0,11% 1.595,000 1.601,780 1.601,880 181.568,00  
Meta Platforms A1JWVX 502,600 10.06. / 23:30 +9,640 +1,96% 501,800 502,000 502,600 11,24 Mio.
Microchip Technology 886105 94,310 10.06. / 23:24 +1,460 +1,57% 93,300 94,300 94,300 4,99 Mio.
Micron Technology 869020 134,820 10.06. / 23:31 +3,900 +2,98% 135,050 135,250 134,820 14,67 Mio.
Microsoft Corp 870747 427,870 10.06. / 23:29 +4,150 +0,98% 427,000 427,170 427,870 14,00 Mio.
Moderna A2N9D9 148,590 10.06. / 23:27 -2,310 -1,53% 147,700 147,730 148,590 5,97 Mio.
Mondelez International A1J4U0 67,300 10.06. / 23:11 -0,500 -0,74% 67,170 67,940 67,300 6,26 Mio.
MongoDB A2DYB1 224,620 10.06. / 23:09 -2,520 -1,11% 224,250 224,620 224,620 2,19 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,000 10.06. / 23:30 -1,670 -3,17% 50,800 51,050 51,000 20,15 Mio.
Netflix 552484 644,500 10.06. / 23:28 +3,180 +0,50% 643,200 643,500 644,500 2,07 Mio.
NVIDIA Corp. 918422 121,790 10.06. / 23:31 +0,822 +0,68% 121,600 121,620 121,790 314,16 Mio.
NXP Semiconductors NV A1C5WJ 276,850 10.06. / 23:22 +5,160 +1,90% 267,000 276,840 276,850 1,35 Mio.
O'Reilly Automotive A1H5JY 975,140 10.06. / 22:44 -3,570 -0,36% 974,200 1.050,000 975,140 354.816,00
Old Dominion Freight Line 923655 171,120 10.06. / 23:23 +2,620 +1,55% 168,500 179,000 171,120 1,84 Mio.
ON Semiconductor Corp 930124 73,500 10.06. / 23:26 +1,190 +1,65% 72,750 73,500 73,500 5,33 Mio.
PACCAR 861114 107,430 10.06. / 23:23 -0,230 -0,21% 106,270 108,700 107,430 2,13 Mio.
Palo Alto Networks A1JZ0Q 309,050 10.06. / 23:31 +7,150 +2,37% 308,250 308,500 309,050 2,89 Mio.
Paychex 868284 121,980 10.06. / 22:03 -0,600 -0,49% 120,000 126,000 121,940 2,72 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 67,090 10.06. / 23:29 -0,180 -0,27% 67,010 67,160 67,090 11,98 Mio.
PDD Holdings A2JRK6 148,480 10.06. / 23:30 +4,599 +3,20% 148,540 148,700 148,480 6,55 Mio.
PepsiCo 851995 165,900 10.06. / 23:27 -5,140 -3,01% 166,000 166,180 165,900 9,43 Mio.
QUALCOMM 883121 209,350 10.06. / 23:20 +2,780 +1,35% 208,480 208,980 209,350 6,47 Mio.
Regeneron Pharmaceuticals 881535 1.001,730 10.06. / 22:44 -0,400 -0,04% 955,000 1.013,000 1.001,730 250.886,00  
Roper Technologies 883563 556,620 10.06. / 23:17 +2,590 +0,47% 526,090 556,380 556,500 313.231,00
Ross Stores 870053 144,760 10.06. / 23:23 +0,505 +0,35% 144,270 145,500 144,760 2,51 Mio.
Sirius XM Holdings A1W8XE 2,530 10.06. / 23:23 -0,025 -0,98% 2,540 2,560 2,530 19,43 Mio.
Starbucks Corp 884437 81,600 10.06. / 23:28 +0,185 +0,23% 81,510 81,600 81,600 8,70 Mio.
Synopsys 883703 576,180 10.06. / 23:05 +4,930 +0,86% 575,400 576,990 576,180 586.278,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 180,690 10.06. / 23:27 +0,870 +0,48% 180,390 181,470 180,690 6,78 Mio.
Take-Two Interactive Software 914508 160,480 10.06. / 23:22 -4,290 -2,60% 159,800 163,400 160,540 2,13 Mio.
Tesla A1CX3T 173,790 10.06. / 23:30 -3,690 -2,08% 173,910 173,950 173,790 50,87 Mio.
Texas Instruments 852654 197,620 10.06. / 23:18 +2,020 +1,03% 196,960 197,620 197,620 4,20 Mio.
Trade Desk (The) A2ARCV 92,650 10.06. / 23:07 -1,560 -1,66% 92,300 92,610 92,650 5,00 Mio.
Verisk Analytics A0YA2M 263,480 10.06. / 23:23 -0,510 -0,19% 261,180 280,000 263,480 667.715,00
Vertex Pharmaceuticals 882807 483,280 10.06. / 23:07 +0,370 +0,08% 465,000 485,000 483,280 1,25 Mio.  
Walgreens Boots Alliance A12HJF 15,940 10.06. / 23:15 +0,100 +0,63% 15,950 15,990 15,940 9,61 Mio.
Warner Bros Discovery A3DJQZ 8,120 10.06. / 23:29 -0,150 -1,81% 8,100 8,150 8,120 15,62 Mio.
Workday A1J39P 212,730 10.06. / 23:30 -2,830 -1,31% 212,250 212,730 212,730 2,63 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 55,240 10.06. / 23:23 +0,500 +0,91% 54,700 55,240 55,240 4,07 Mio.
Zscaler A2JF28 183,910 10.06. / 23:31 +2,970 +1,64% 183,150 183,910 183,910 2,98 Mio.

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