Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.701,13 25.06. +226,51 +1,16% - - 19.474,62 0,00
Adobe 871981 526,920 25.06. / 23:30 +2,750 +0,52% 526,120 526,600 524,170 3,14 Mio.
Advanced Micro Devices 863186 160,300 25.06. / 23:31 +0,050 +0,03% 159,740 159,890 160,250 40,97 Mio.  
Airbnb A2QG35 150,940 25.06. / 23:30 +2,550 +1,72% 150,500 150,900 148,390 5,01 Mio.
Alphabet A14Y6F 183,997 25.06. / 23:30 +4,777 +2,67% 184,000 184,100 179,220 23,24 Mio.
Alphabet A14Y6H 185,610 25.06. / 23:30 +4,820 +2,67% 185,540 185,600 180,790 18,92 Mio.
Amazon.com 906866 186,450 25.06. / 23:30 +0,880 +0,47% 186,470 186,500 185,570 45,90 Mio.
American Electric Power Compan 850222 86,890 25.06. / 23:22 -1,250 -1,42% 86,500 86,890 88,140 1,70 Mio.
Amgen 867900 319,360 25.06. / 23:22 +1,210 +0,38% 316,220 319,310 318,150 3,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 230,470 25.06. / 23:19 +2,010 +0,88% 230,340 231,970 228,460 2,02 Mio.
ANSYS 901492 324,620 25.06. / 23:18 +3,520 +1,10% 322,030 324,990 321,100 487.489,00
Apple 865985 209,070 25.06. / 23:31 +0,930 +0,45% 209,100 209,140 208,140 56,71 Mio.
Applied Materials 865177 234,270 25.06. / 23:27 +4,430 +1,93% 234,270 234,900 229,840 4,78 Mio.
ASML Holding NV A1J85V 1.023,340 25.06. / 23:26 +21,330 +2,13% 1.018,000 1.030,030 1.002,010 801.092,00
AstraZeneca PLC 886715 79,750 25.06. / 23:13 +0,380 +0,48% 79,000 79,750 79,370 3,08 Mio.
Atlassian Corp A3DUN5 167,450 25.06. / 23:13 +2,700 +1,64% 167,450 167,990 164,750 1,35 Mio.
Autodesk 869964 242,600 25.06. / 23:02 +3,430 +1,43% 242,000 242,530 239,170 2,76 Mio.
Automatic Data Processing 850347 248,460 25.06. / 23:19 -0,740 -0,30% 248,350 248,400 249,200 1,49 Mio.
Baker Hughes Company A2DUAY 34,850 25.06. / 22:52 +0,440 +1,28% 34,590 34,980 34,410 6,35 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 223,180 25.06. / 22:59 -3,420 -1,51% 220,250 223,100 226,600 812.590,00
Booking Holdings A2JEXP 4.018,630 25.06. / 22:02 +37,430 +0,94% 4.016,000 4.040,000 3.981,200 150.104,00
Broadcom A2JG9Z 1.580,900 25.06. / 23:30 -11,310 -0,71% 1.585,000 1.586,500 1.592,210 5,68 Mio.
Cadence Design Systems 873567 311,689 25.06. / 23:05 +2,549 +0,82% 309,520 312,190 309,140 1,30 Mio.
CDW Corp A1W0KL 224,590 25.06. / 23:22 -7,020 -3,03% 223,810 225,000 231,610 1,11 Mio.
Charter Communications A2AJX9 290,920 25.06. / 22:13 +5,070 +1,77% 281,200 290,800 285,850 1,47 Mio.
Cintas Corp 880205 714,930 25.06. / 22:02 +3,930 +0,55% 715,000 723,000 711,000 293.491,00
Cisco Systems 878841 47,380 25.06. / 23:17 +0,100 +0,21% 47,310 47,400 47,280 17,79 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,340 25.06. / 23:29 -0,630 -0,83% 73,500 75,320 75,970 1,16 Mio.
Cognizant Technology Solutions 915272 68,920 25.06. / 22:11 +0,240 +0,35% 68,140 68,900 68,680 2,78 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,400 25.06. / 23:13 -0,080 -0,21% 38,170 38,400 38,480 25,17 Mio.
Constellation Energy Corp A3DCXB 222,460 25.06. / 23:23 +6,360 +2,94% 220,020 222,370 216,100 2,31 Mio.
Copart 893807 55,290 25.06. / 23:22 +0,390 +0,71% 54,510 55,270 54,900 3,68 Mio.
CoStar Group 922134 73,900 25.06. / 23:22 -0,460 -0,62% 72,880 73,900 74,360 2,51 Mio.
Costco Wholesale Corp 888351 855,600 25.06. / 22:58 +7,440 +0,88% 855,000 855,900 848,160 1,68 Mio.
CrowdStrike Holdings A2PK2R 386,730 25.06. / 23:31 +8,800 +2,33% 386,000 387,200 377,930 3,20 Mio.
CSX Corp 865857 32,709 25.06. / 23:22 -0,501 -1,51% 32,340 32,710 33,210 11,30 Mio.
Datadog A2PSFR 119,130 25.06. / 22:57 +0,640 +0,54% 118,350 119,130 118,490 3,23 Mio.
DexCom A0D9T1 110,310 25.06. / 23:22 -0,260 -0,24% 109,600 110,640 110,570 4,09 Mio.
Diamondback Energy A1J6Y4 197,890 25.06. / 23:03 -0,140 -0,07% 197,470 198,330 198,030 1,45 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 105,410 25.06. / 22:49 -1,940 -1,81% 105,010 105,800 107,350 2,37 Mio.
DoorDash A2QHEA 112,120 25.06. / 23:10 +1,420 +1,28% 111,500 114,000 110,700 4,28 Mio.
Electronic Arts 878372 140,590 25.06. / 22:30 -0,640 -0,45% 139,000 140,630 141,230 1,66 Mio.
Exelon Corp 852011 34,830 25.06. / 23:29 -0,500 -1,42% 34,520 34,820 35,330 9,61 Mio.
Fastenal Company 887891 64,440 25.06. / 23:22 -0,600 -0,92% 63,930 64,430 65,040 2,25 Mio.
Fortinet A0YEFE 58,680 25.06. / 23:29 +0,400 +0,69% 58,700 58,750 58,280 5,25 Mio.
GE HealthCare Technologies A3D3G6 78,820 25.06. / 22:02 -0,030 -0,04% 78,810 78,810 78,850 1,85 Mio.  
Gilead Sciences 885823 69,590 25.06. / 23:22 -1,140 -1,61% 69,400 69,560 70,730 9,40 Mio.
GlobalFoundries A3C6AF 50,999 25.06. / 23:21 +0,569 +1,13% 49,300 51,000 50,430 981.638,00
Honeywell International 870153 214,331 25.06. / 23:26 -1,559 -0,72% 212,440 214,450 215,890 2,97 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 491,080 25.06. / 23:31 -0,410 -0,08% 490,000 536,000 491,490 718.317,00  
Illumina 927079 109,800 25.06. / 23:23 -0,440 -0,40% 107,580 112,340 110,240 2,95 Mio.
Intel Corp 855681 30,758 25.06. / 23:31 +0,188 +0,61% 30,770 30,780 30,570 29,50 Mio.
Intuit 886053 630,490 25.06. / 23:27 +6,610 +1,06% 623,880 630,000 623,880 1,27 Mio.
Intuitive Surgical 888024 442,310 25.06. / 23:23 +13,270 +3,09% 438,000 442,310 429,040 2,64 Mio.
Keurig Dr Pepper A2JQPZ 34,410 25.06. / 22:35 -0,260 -0,75% 34,260 34,410 34,670 7,25 Mio.
KLA Corp 865884 818,040 25.06. / 23:28 +24,060 +3,03% 818,120 839,000 793,980 975.303,00
Kraft Heinz Company (The) A14TU4 32,800 25.06. / 23:29 -0,410 -1,23% 32,750 32,900 33,210 7,93 Mio.
Lam Research Corp 869686 1.053,590 25.06. / 23:08 +29,170 +2,85% 1.052,910 1.079,900 1.024,420 932.277,00
lululemon athletica A0MXBY 309,070 25.06. / 23:31 -3,210 -1,03% 309,000 309,720 312,280 1,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 244,820 25.06. / 23:22 -0,840 -0,34% 243,900 244,830 245,660 1,28 Mio.
Marvell Technology A3CNLD 68,290 25.06. / 23:28 +0,520 +0,77% 68,360 68,500 67,770 13,95 Mio.
MercadoLibre A0MYNP 1.642,070 25.06. / 23:26 +59,210 +3,74% 1.642,300 1.644,990 1.582,860 281.320,00
Meta Platforms A1JWVX 510,580 25.06. / 23:31 +11,670 +2,34% 510,920 511,000 498,910 12,11 Mio.
Microchip Technology 886105 89,150 25.06. / 23:13 -0,030 -0,03% 89,150 89,700 89,180 4,62 Mio.  
Micron Technology 869020 141,090 25.06. / 23:30 +2,080 +1,50% 143,490 143,500 139,010 32,37 Mio.
Microsoft Corp 870747 450,840 25.06. / 23:30 +3,170 +0,71% 450,030 450,650 447,670 16,75 Mio.
Moderna A2N9D9 137,600 25.06. / 23:02 +0,600 +0,44% 136,750 137,600 137,000 3,39 Mio.
Mondelez International A1J4U0 67,830 25.06. / 22:35 -0,590 -0,86% 67,410 67,840 68,420 6,52 Mio.
MongoDB A2DYB1 226,550 25.06. / 23:29 -7,370 -3,15% 226,400 227,000 233,920 1,66 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 50,145 25.06. / 23:24 +0,655 +1,32% 49,900 50,140 49,490 7,53 Mio.
Netflix 552484 672,410 25.06. / 23:31 +3,390 +0,51% 672,410 672,890 669,020 2,28 Mio.
NVIDIA Corp 918422 126,090 25.06. / 23:31 +7,980 +6,76% 127,250 127,280 118,110 425,78 Mio.
NXP Semiconductors NV A1C5WJ 269,970 25.06. / 23:25 +2,700 +1,01% 261,220 273,000 267,270 1,46 Mio.
O'Reilly Automotive A1H5JY 1.058,360 25.06. / 23:15 -25,160 -2,32% 1.024,000 1.082,000 1.083,520 452.930,00
Old Dominion Freight Line 923655 174,850 25.06. / 23:06 -1,220 -0,69% 174,940 178,940 176,070 1,25 Mio.
ON Semiconductor Corp 930124 67,860 25.06. / 22:59 +0,070 +0,10% 67,500 68,300 67,790 4,49 Mio.  
PACCAR 861114 106,490 25.06. / 23:22 -0,400 -0,37% 104,600 106,480 106,890 1,95 Mio.
Palo Alto Networks A1JZ0Q 322,620 25.06. / 23:30 +5,940 +1,88% 322,500 322,680 316,680 2,58 Mio.
Paychex 868284 125,040 25.06. / 23:19 -1,040 -0,82% 126,250 126,680 126,080 2,51 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 59,330 25.06. / 23:29 -0,160 -0,27% 59,260 59,400 59,490 9,36 Mio.
PDD Holdings A2JRK6 140,000 25.06. / 23:29 -1,530 -1,08% 140,000 140,060 141,530 6,35 Mio.
PepsiCo 851995 167,400 25.06. / 23:18 -0,680 -0,40% 166,700 167,150 168,080 4,22 Mio.
QUALCOMM 883121 202,170 25.06. / 23:29 +1,330 +0,66% 202,550 202,680 200,840 12,05 Mio.
Regeneron Pharmaceuticals 881535 1.071,620 25.06. / 22:31 +7,730 +0,73% 1.023,000 1.077,500 1.063,890 521.650,00
Roper Technologies 883563 562,980 25.06. / 22:35 +0,430 +0,08% 510,000 901,210 562,550 391.338,00  
Ross Stores 870053 148,460 25.06. / 22:09 -0,790 -0,53% 146,540 148,460 149,250 1,79 Mio.
Sirius XM Holdings A1W8XE 2,665 25.06. / 23:30 -0,025 -0,93% 2,660 2,700 2,690 43,48 Mio.
Starbucks Corp 884437 79,299 25.06. / 23:25 -0,431 -0,54% 79,200 79,350 79,730 16,18 Mio.
Synopsys 883703 600,140 25.06. / 23:15 +4,540 +0,76% 590,000 606,000 595,600 764.114,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,640 25.06. / 22:54 -0,310 -0,17% 177,620 179,000 177,950 5,91 Mio.
Take-Two Interactive Software 914508 159,030 25.06. / 23:22 -0,680 -0,43% 157,980 159,040 159,710 1,02 Mio.
Tesla A1CX3T 187,440 25.06. / 23:31 +4,860 +2,66% 187,170 187,200 182,580 63,68 Mio.
Texas Instruments 852654 194,470 25.06. / 23:30 +0,560 +0,29% 193,400 194,470 193,910 3,64 Mio.
Trade Desk (The) A2ARCV 97,730 25.06. / 23:17 +1,970 +2,06% 97,730 97,940 95,760 2,61 Mio.
Verisk Analytics A0YA2M 272,280 25.06. / 23:29 +0,510 +0,19% 220,280 272,270 271,770 794.076,00
Vertex Pharmaceuticals 882807 473,930 25.06. / 23:26 -1,020 -0,21% 460,520 473,450 474,950 1,20 Mio.
Walgreens Boots Alliance A12HJF 15,700 25.06. / 23:29 -0,210 -1,32% 15,710 15,750 15,910 10,34 Mio.
Warner Bros Discovery A3DJQZ 7,245 25.06. / 23:29 -0,065 -0,89% 7,200 7,240 7,310 16,32 Mio.
Workday A1J39P 217,350 25.06. / 22:37 -1,350 -0,62% 217,020 218,000 218,700 1,57 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,745 25.06. / 23:23 -0,235 -0,44% 53,380 53,740 53,980 2,31 Mio.
Zscaler A2JF28 182,520 25.06. / 23:29 +1,460 +0,81% 182,500 183,000 181,060 1,49 Mio.

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