BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.022,67 14.08. +16,24 +0,09% - - 19.006,43 0,00
Adobe 871981 539,790 14.08. / 23:23 +4,570 +0,85% 537,070 540,400 535,220 1,92 Mio.
Advanced Micro Devices 863186 140,750 14.08. / 23:30 -0,380 -0,27% 140,530 140,550 141,130 35,45 Mio.
Airbnb A2QG35 116,240 14.08. / 23:29 -0,660 -0,56% 116,600 117,300 116,900 3,50 Mio.
Alphabet A14Y6F 160,370 14.08. / 23:31 -3,790 -2,31% 160,070 160,220 164,160 40,56 Mio.
Alphabet A14Y6H 162,030 14.08. / 23:27 -3,900 -2,35% 161,850 161,900 165,930 22,47 Mio.
Amazon.com 906866 170,100 14.08. / 23:31 -0,130 -0,08% 170,250 170,390 170,230 28,81 Mio.  
American Electric Power Compan 850222 97,240 14.08. / 23:24 -0,890 -0,91% 96,170 97,160 98,130 3,29 Mio.
Amgen 867900 322,730 14.08. / 23:30 -0,720 -0,22% 319,750 322,700 323,450 1,66 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 215,320 14.08. / 23:05 -2,690 -1,23% 213,200 219,930 218,010 2,41 Mio.
ANSYS 901492 319,130 14.08. / 22:44 +1,060 +0,33% 285,000 323,000 318,070 291.477,00
Apple 865985 221,720 14.08. / 23:31 +0,450 +0,20% 221,650 221,840 221,270 41,89 Mio.
Applied Materials 865177 201,630 14.08. / 23:31 +0,830 +0,41% 201,930 202,630 200,800 5,37 Mio.
ASML Holding NV A1J85V 879,580 14.08. / 23:00 +10,090 +1,16% 879,580 889,980 869,490 886.869,00
AstraZeneca PLC 886715 83,760 14.08. / 23:29 +0,390 +0,47% 83,500 84,000 83,370 5,47 Mio.
Atlassian Corp A3DUN5 143,500 14.08. / 23:30 +0,300 +0,21% 142,000 144,300 143,200 2,11 Mio.
Autodesk 869964 246,220 14.08. / 22:12 +1,610 +0,66% 240,000 249,000 244,610 790.843,00
Automatic Data Processing 850347 262,820 14.08. / 23:21 +0,910 +0,35% 248,000 265,000 261,910 1,05 Mio.
Baker Hughes Company A2DUAY 34,750 14.08. / 23:26 -0,070 -0,20% 34,450 35,090 34,820 4,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 200,590 14.08. / 23:30 -3,460 -1,70% 199,800 201,000 204,050 508.793,00
Booking Holdings A2JEXP 3.572,580 14.08. / 22:32 +4,820 +0,14% 3.434,340 3.650,000 3.567,760 189.995,00
Broadcom Inc. A2JG9Z 157,690 14.08. / 23:31 +1,530 +0,98% 157,530 157,800 156,160 20,16 Mio.
Cadence Design Systems 873567 271,780 14.08. / 22:01 +0,370 +0,14% 272,140 274,000 271,410 1,73 Mio.
CDW Corp A1W0KL 216,680 14.08. / 23:11 +0,780 +0,36% 160,000 216,680 215,900 1,09 Mio.
Charter Communications A2AJX9 351,220 14.08. / 22:02 -5,780 -1,62% 351,090 351,230 357,000 698.346,00
Cintas Corp 880205 763,160 14.08. / 22:58 +4,040 +0,53% 755,760 763,730 759,120 249.622,00
Cisco Systems 878841 45,440 14.08. / 23:30 +0,070 +0,15% 47,980 47,990 45,370 30,39 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,650 14.08. / 23:25 +0,570 +0,76% 75,300 76,020 75,080 1,35 Mio.
Cognizant Technology Solutions 915272 74,380 14.08. / 23:31 +0,110 +0,15% 73,870 74,960 74,270 1,62 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,010 14.08. / 23:24 -0,110 -0,28% 39,020 39,250 39,120 17,94 Mio.
Constellation Energy Corp A3DCXB 186,150 14.08. / 22:36 -3,260 -1,72% 183,510 188,000 189,410 2,33 Mio.
Copart 893807 50,990 14.08. / 23:23 +0,020 +0,04% 51,100 51,750 50,970 4,11 Mio.  
CoStar Group 922134 73,540 14.08. / 23:11 +0,370 +0,51% 72,590 74,410 73,170 1,76 Mio.
Costco Wholesale Corp 888351 862,710 14.08. / 23:00 -2,110 -0,24% 862,110 865,000 864,820 1,34 Mio.
CrowdStrike Holdings A2PK2R 256,220 14.08. / 23:29 +8,110 +3,27% 256,570 256,720 248,110 5,70 Mio.
CSX Corp 865857 33,360 14.08. / 23:25 +0,140 +0,42% 33,330 33,590 33,220 12,56 Mio.
Datadog A2PSFR 114,150 14.08. / 23:16 -0,220 -0,19% 113,000 114,950 114,370 2,91 Mio.
DexCom A0D9T1 70,050 14.08. / 23:23 -0,970 -1,37% 69,980 70,140 71,020 5,10 Mio.
Diamondback Energy A1J6Y4 196,450 14.08. / 23:26 +0,310 +0,16% 196,450 198,050 196,140 1,07 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 92,370 14.08. / 22:52 -0,080 -0,09% 92,000 92,990 92,450 2,31 Mio.  
DoorDash A2QHEA 126,930 14.08. / 23:27 -1,010 -0,79% 126,680 127,660 127,940 3,13 Mio.
Electronic Arts 878372 146,460 14.08. / 23:25 -0,440 -0,30% 146,030 147,210 146,900 839.063,00
Exelon Corp 852011 37,030 14.08. / 23:23 -0,100 -0,27% 36,900 37,500 37,130 5,45 Mio.
Fastenal Company 887891 66,270 14.08. / 23:23 -0,110 -0,17% 65,340 67,150 66,380 1,59 Mio.
Fortinet A0YEFE 72,790 14.08. / 23:07 +1,290 +1,80% 72,850 73,200 71,500 6,10 Mio.
GE HealthCare Technologies A3D3G6 83,470 14.08. / 23:25 -0,700 -0,83% 83,000 84,000 84,170 1,90 Mio.
Gilead Sciences 885823 74,140 14.08. / 23:12 +0,160 +0,22% 73,460 74,300 73,980 4,75 Mio.
GlobalFoundries A3C6AF 43,560 14.08. / 22:34 -1,300 -2,90% 43,180 43,950 44,860 1,59 Mio.
Honeywell International 870153 197,600 14.08. / 23:27 +0,870 +0,44% 197,080 198,210 196,730 3,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 474,940 14.08. / 23:26 -12,880 -2,64% 467,000 476,720 487,820 542.667,00
Illumina 927079 122,280 14.08. / 22:57 +2,560 +2,14% 120,050 122,290 119,720 2,18 Mio.
Intel Corp 855681 19,920 14.08. / 23:31 -0,550 -2,69% 19,930 19,940 20,470 56,64 Mio.
Intuit 886053 636,740 14.08. / 23:30 -9,090 -1,41% 633,000 638,930 645,830 1,50 Mio.
Intuitive Surgical 888024 471,210 14.08. / 23:20 +1,980 +0,42% 460,000 475,000 469,230 1,11 Mio.
Keurig Dr Pepper A2JQPZ 35,310 14.08. / 22:53 +0,160 +0,46% 35,000 35,320 35,150 6,84 Mio.
KLA Corp 865884 793,890 14.08. / 23:25 +0,060 +0,01% 793,890 796,000 793,830 630.654,00  
Kraft Heinz Company (The) A14TU4 34,490 14.08. / 23:06 -0,080 -0,23% 34,470 34,490 34,570 6,10 Mio.
Lam Research Corp 869686 845,330 14.08. / 22:51 +4,570 +0,54% 846,700 847,680 840,760 859.540,00
lululemon athletica A0MXBY 240,490 14.08. / 23:29 -1,460 -0,60% 242,000 242,500 241,950 1,15 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 217,100 14.08. / 23:27 +0,670 +0,31% 216,300 217,940 216,430 847.373,00
Marvell Technology A3CNLD 63,790 14.08. / 23:31 -0,260 -0,41% 65,000 65,250 64,050 7,69 Mio.
MercadoLibre A0MYNP 1.898,570 14.08. / 22:19 -17,630 -0,92% 1.880,000 1.921,680 1.916,200 272.898,00
Meta Platforms A1JWVX 526,760 14.08. / 23:30 -1,780 -0,34% 526,760 527,240 528,540 11,44 Mio.
Microchip Technology 886105 78,100 14.08. / 23:01 -1,040 -1,31% 76,750 79,750 79,140 5,32 Mio.
Micron Technology 869020 100,410 14.08. / 23:29 +2,970 +3,05% 100,700 100,900 97,440 22,43 Mio.
Microsoft Corp 870747 416,860 14.08. / 23:29 +2,850 +0,69% 417,600 418,200 414,010 18,25 Mio.
Moderna A2N9D9 82,250 14.08. / 23:30 -0,650 -0,78% 82,360 82,500 82,900 2,64 Mio.
Mondelez International A1J4U0 71,200 14.08. / 22:53 +0,860 +1,22% 70,770 71,860 70,340 7,58 Mio.
MongoDB A2DYB1 243,440 14.08. / 23:26 +0,440 +0,18% 242,390 245,980 243,000 596.029,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 46,240 14.08. / 23:26 -0,260 -0,56% 46,290 46,520 46,500 7,16 Mio.
Netflix 552484 661,680 14.08. / 23:31 +13,660 +2,11% 661,680 664,000 648,020 4,01 Mio.
NVIDIA Corp 918422 118,013 14.08. / 23:31 +1,873 +1,61% 117,830 117,850 116,140 338,28 Mio.
NXP Semiconductors NV A1C5WJ 243,640 14.08. / 23:23 -4,370 -1,76% 236,450 245,000 248,010 1,79 Mio.
O'Reilly Automotive A1H5JY 1.129,220 14.08. / 22:22 +14,500 +1,30% 1.001,000 1.223,120 1.114,720 382.112,00
Old Dominion Freight Line 923655 193,000 14.08. / 23:26 -2,020 -1,04% 190,090 195,920 195,020 820.004,00
ON Semiconductor Corp 930124 71,080 14.08. / 23:25 -1,830 -2,51% 70,850 72,380 72,910 5,06 Mio.
PACCAR 861114 93,690 14.08. / 22:19 +1,010 +1,09% 92,030 96,000 92,680 3,17 Mio.
Palo Alto Networks A1JZ0Q 339,910 14.08. / 23:21 +6,680 +2,00% 340,000 340,870 333,230 2,67 Mio.
Paychex 868284 125,100 14.08. / 23:26 -0,310 -0,25% 124,620 125,850 125,410 1,64 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 66,140 14.08. / 23:29 +1,030 +1,58% 66,140 66,190 65,110 8,94 Mio.
PDD Holdings A2JRK6 141,980 14.08. / 23:26 -2,040 -1,42% 142,020 142,500 144,020 6,05 Mio.
PepsiCo 851995 173,710 14.08. / 23:25 +1,340 +0,78% 173,360 174,000 172,370 3,56 Mio.
QUALCOMM 883121 167,150 14.08. / 23:26 -2,320 -1,37% 167,050 167,620 169,470 7,21 Mio.
Regeneron Pharmaceuticals 881535 1.156,860 14.08. / 22:02 -1,470 -0,13% 1.155,140 1.156,860 1.158,330 443.132,00
Roper Technologies 883563 528,000 14.08. / 23:29 +2,980 +0,57% 520,090 535,230 525,020 272.638,00
Ross Stores 870053 141,340 14.08. / 23:23 -0,310 -0,22% 140,020 143,030 141,650 1,53 Mio.
Sirius XM Holdings A1W8XE 2,910 14.08. / 23:30 -0,090 -3,00% 3,070 3,080 3,000 8,68 Mio.
Starbucks Corp 884437 93,900 14.08. / 23:30 -2,000 -2,09% 94,100 94,240 95,900 45,71 Mio.
Super Micro Computer A0MKJF 577,090 14.08. / 23:31 +9,660 +1,70% 576,250 577,500 567,430 6,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 530,800 14.08. / 23:10 +2,160 +0,41% 521,000 532,000 528,640 613.321,00
T-Mobile US A1T7LU 196,490 14.08. / 23:30 +1,160 +0,59% 195,600 197,500 195,330 3,25 Mio.
Take-Two Interactive Software 914508 144,910 14.08. / 22:11 +0,030 +0,02% 144,910 145,190 144,880 952.738,00  
Tesla A1CX3T 201,380 14.08. / 23:31 -6,450 -3,10% 201,130 201,270 207,830 70,13 Mio.
Texas Instruments 852654 195,610 14.08. / 23:26 -1,640 -0,83% 190,900 195,770 197,250 3,07 Mio.
Trade Desk (The) A2ARCV 98,690 14.08. / 23:25 +0,370 +0,38% 98,200 99,000 98,320 3,55 Mio.
Verisk Analytics A0YA2M 268,590 14.08. / 23:21 +2,950 +1,11% 269,210 276,940 265,640 519.561,00
Vertex Pharmaceuticals 882807 471,440 14.08. / 23:24 +3,850 +0,82% 470,000 476,200 467,590 1,07 Mio.
Warner Bros Discovery A3DJQZ 6,960 14.08. / 23:29 -0,100 -1,42% 6,930 6,960 7,060 26,05 Mio.
Workday A1J39P 222,840 14.08. / 23:30 +6,450 +2,98% 213,000 225,000 216,390 2,35 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 58,960 14.08. / 22:16 -0,700 -1,17% 58,800 59,580 59,660 5,19 Mio.
Zscaler A2JF28 183,980 14.08. / 23:28 +5,490 +3,08% 183,760 184,500 178,490 1,51 Mio.

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