Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.474,62 24.06. -225,81 -1,15% - - 19.474,62 0,00
Sirius XM Holdings A1W8XE 2,690 24.06. / 23:31 -0,225 -7,68% 2,710 2,740 2,690 351,00
Warner Bros Discovery A3DJQZ 7,310 24.06. / 23:29 +0,140 +1,95% 7,310 7,350 7,310 209,00
Walgreens Boots Alliance A12HJF 15,910 24.06. / 23:29 -0,050 -0,31% 15,920 16,040 15,910 2.914,00
Intel Corp 855681 30,570 24.06. / 23:30 -0,520 -1,67% 30,680 30,690 30,570 29.432,00
Kraft Heinz Company (The) A14TU4 33,210 24.06. / 23:29 +0,260 +0,79% 33,240 33,350 33,210 283,00
CSX Corp 865857 33,210 24.06. / 23:29 -0,200 -0,60% 33,010 33,950 33,210 1,00
Baker Hughes Company A2DUAY 34,410 24.06. / 23:29 +1,495 +4,54% 34,090 34,670 34,410 6,89 Mio.
Keurig Dr Pepper A2JQPZ 34,670 24.06. / 23:26 +0,295 +0,86% 34,330 34,940 34,670 55,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 35,330 24.06. / 23:17 +0,550 +1,58% 34,220 37,350 35,330 9,13 Mio.
Comcast Corp 157484 38,480 24.06. / 23:21 +0,020 +0,05% 38,600 38,990 38,480 4.066,00  
Cisco Systems 878841 47,280 24.06. / 23:29 -0,010 -0,02% 47,310 47,400 47,280 1.307,00  
Monster Beverage Corp A14U5Z 49,490 24.06. / 23:29 +0,420 +0,86% 49,520 49,620 49,490 71,00
GlobalFoundries A3C6AF 50,430 24.06. / 23:23 -0,650 -1,27% 50,500 51,900 50,430 41,00
Xcel Energy 855009 53,980 24.06. / 23:29 +0,590 +1,11% 50,020 57,290 53,980 2,00
Copart 893807 54,900 24.06. / 23:26 +0,660 +1,22% 52,200 55,470 54,900 3,71 Mio.
Fortinet A0YEFE 58,280 24.06. / 23:29 -0,300 -0,51% 58,290 59,170 58,280 315,00
PayPal Holdings A14R7U 59,490 24.06. / 23:29 -1,120 -1,85% 59,650 59,690 59,490 3.249,00
Fastenal Company 887891 65,040 24.06. / 23:29 -0,300 -0,46% 61,770 65,790 65,040 10,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Mondelez International A1J4U0 68,420 24.06. / 23:29 +1,940 +2,92% 68,420 68,710 68,420 638,00
Cognizant Technology Solutions 915272 68,680 24.06. / 23:29 +0,350 +0,51% 67,130 69,000 68,680 2,46 Mio.
ON Semiconductor Corp 930124 67,790 24.06. / 23:31 -0,740 -1,08% 67,830 69,050 67,790 158,00
Marvell Technology A3CNLD 67,770 24.06. / 23:30 -4,120 -5,73% 68,500 68,990 67,770 3.215,00
Gilead Sciences 885823 70,730 24.06. / 23:30 +0,050 +0,07% 70,500 70,740 70,730 6.455,00  
CoStar Group 922134 74,360 24.06. / 23:29 +0,420 +0,57% 73,260 86,960 74,360 1,00
Coca-Cola Europacific Partners A2AJ8Q 75,970 24.06. / 23:29 +1,110 +1,48% 75,850 76,110 75,970 20,00
AstraZeneca PLC 886715 79,370 24.06. / 23:29 +0,480 +0,61% 79,660 79,700 79,370 12.814,00
GE HealthCare Technologies A3D3G6 78,850 24.06. / 23:29 -0,315 -0,40% 74,000 79,730 78,850 26,00
Starbucks Corp 884437 79,730 24.06. / 23:29 -0,180 -0,23% 79,750 79,800 79,730 1.398,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,140 24.06. / 23:29 +1,090 +1,25% 88,150 88,640 88,140 1,00
Microchip Technology 886105 89,190 24.06. / 23:29 -2,390 -2,61% 89,200 92,000 89,180 1,00
Trade Desk (The) A2ARCV 95,760 24.06. / 23:30 -1,960 -2,01% 95,770 96,390 95,760 12,00
Dollar Tree A0NFQC 107,350 24.06. / 23:29 +0,450 +0,42% 107,350 110,000 107,350 4,36 Mio.
PACCAR 861114 106,890 24.06. / 23:30 +0,950 +0,90% 106,010 122,770 106,890 49,00
Illumina 927079 110,240 24.06. / 23:28 +1,630 +1,50% 95,000 109,980 110,240 3,14 Mio.
DoorDash A2QHEA 110,700 24.06. / 23:29 -3,180 -2,79% 110,800 115,000 110,700 16,00
DexCom A0D9T1 110,570 24.06. / 23:29 -6,030 -5,17% 108,690 111,410 110,570 24,00
Datadog A2PSFR 118,490 24.06. / 23:29 +0,870 +0,74% 118,630 119,530 118,490 137,00
NVIDIA Corp 918422 118,110 24.06. / 23:31 -8,500 -6,72% 121,420 121,500 118,110 4,41 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 126,080 24.06. / 23:29 +0,120 +0,10% 118,650 200,460 126,080 1,74 Mio.  
Moderna A2N9D9 137,000 24.06. / 23:26 +3,600 +2,70% 137,160 137,660 137,000 349,00
Electronic Arts 878372 141,230 24.06. / 23:29 +2,170 +1,56% 141,230 142,380 141,230 3,00
Micron Technology 869020 139,010 24.06. / 23:30 -0,511 -0,37% 141,300 141,700 139,010 161.356,00
PDD Holdings A2JRK6 141,530 24.06. / 23:31 -2,320 -1,61% 141,270 141,560 141,530 6.024,00
Ross Stores 870053 149,250 24.06. / 23:29 -0,020 -0,01% 148,030 150,000 149,250 1,66 Mio.  
Airbnb A2QG35 148,390 24.06. / 23:29 -1,190 -0,80% 148,400 149,110 148,390 108,00
Take-Two Interactive Software 914508 159,720 24.06. / 23:29 +1,500 +0,95% 156,160 160,870 159,710 49,00
Advanced Micro Devices 863186 160,250 24.06. / 23:31 -0,960 -0,60% 161,070 161,330 160,250 39.080,00
Atlassian Corp A3DUN5 164,750 24.06. / 23:30 +2,270 +1,40% 164,760 177,670 164,750 1,75 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 168,080 24.06. / 23:30 +0,830 +0,50% 168,080 169,280 168,080 166,00
T-Mobile US A1T7LU 177,950 24.06. / 23:29 +1,210 +0,68% 177,950 178,830 177,950 49,00
Old Dominion Freight Line 923655 176,070 24.06. / 23:29 +1,210 +0,69% 176,070 215,000 176,070 1,52 Mio.
Alphabet A14Y6F 179,220 24.06. / 23:30 -0,440 -0,24% 179,720 179,840 179,220 13.994,00
Zscaler A2JF28 181,060 24.06. / 23:30 +1,510 +0,84% 180,200 182,490 181,060 88,00
Alphabet A14Y6H 180,790 24.06. / 23:31 +0,550 +0,31% 181,350 181,550 180,790 9.902,00
Tesla A1CX3T 182,660 24.06. / 23:31 -0,350 -0,19% 182,940 183,040 182,580 98.513,00
Amazon.com 906866 185,570 24.06. / 23:30 -3,580 -1,89% 185,830 186,000 185,570 21.593,00
Texas Instruments 852654 193,910 24.06. / 23:29 -1,620 -0,83% 193,120 194,960 193,910 188,00
Diamondback Energy A1J6Y4 198,030 24.06. / 23:20 +7,130 +3,74% 198,030 201,990 198,030 24,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 200,840 24.06. / 23:30 -11,690 -5,50% 202,770 203,620 200,840 9.561,00
Apple 865985 208,140 24.06. / 23:31 +0,660 +0,32% 208,800 209,000 208,140 70.571,00
Honeywell International 870153 215,890 24.06. / 23:26 +0,790 +0,37% 214,290 216,580 215,890 3,00
Workday A1J39P 218,700 24.06. / 23:27 -0,370 -0,17% 216,010 219,700 218,700 476,00
Constellation Energy Corp A3DCXB 216,100 24.06. / 23:29 -2,030 -0,93% 215,390 219,370 216,100 90,00
Biogen 789617 226,600 24.06. / 23:29 +2,640 +1,18% 225,170 227,700 226,600 18,00
Analog Devices 862485 228,460 24.06. / 23:29 -2,670 -1,16% 228,470 233,210 228,460 71,00
MongoDB A2DYB1 233,920 24.06. / 23:30 +6,410 +2,82% 233,840 237,730 233,920 12,00
Applied Materials 865177 229,840 24.06. / 23:29 -5,660 -2,40% 230,790 232,650 229,840 1.894,00
CDW Corp A1W0KL 231,610 24.06. / 23:29 -3,790 -1,61% 231,610 368,250 231,610 9,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Autodesk 869964 239,170 24.06. / 23:29 -3,250 -1,34% 232,660 250,000 239,170 65,00
Marriott International 913070 245,660 24.06. / 23:29 +2,210 +0,91% 245,660 249,490 245,660 1,00
Automatic Data Processing 850347 249,200 24.06. / 23:29 +1,280 +0,52% 241,010 252,860 249,200 6,00
NXP Semiconductors NV A1C5WJ 267,270 24.06. / 23:26 -3,620 -1,34% 222,750 290,000 267,270 1,68 Mio.
Verisk Analytics A0YA2M 271,770 24.06. / 23:31 +1,480 +0,55% 170,060 432,110 271,770 726.253,00
Charter Communications A2AJX9 285,850 24.06. / 23:29 -4,500 -1,55% 272,000 301,690 285,850 1,76 Mio.
lululemon athletica A0MXBY 312,280 24.06. / 23:29 +0,509 +0,16% 312,550 318,000 312,280 107,00
Cadence Design Systems 873567 309,140 24.06. / 23:29 -9,233 -2,90% 309,140 312,950 309,140 40,00
Amgen 867900 318,150 24.06. / 23:29 +10,010 +3,25% 317,120 319,870 318,150 194,00
ANSYS 901492 320,880 24.06. / 23:29 -4,470 -1,37% 321,100 354,930 321,100 508.711,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Palo Alto Networks A1JZ0Q 316,680 24.06. / 23:30 -3,790 -1,18% 315,000 317,700 316,680 621,00
CrowdStrike Holdings A2PK2R 377,930 24.06. / 23:26 -2,750 -0,72% 377,930 384,000 377,930 389,00
Intuitive Surgical 888024 429,040 24.06. / 23:29 -3,520 -0,81% 420,120 435,700 429,040 98,00
Microsoft Corp 870747 447,670 24.06. / 23:31 -1,990 -0,44% 446,950 447,000 447,670 23.157,00
Vertex Pharmaceuticals 882807 474,950 24.06. / 23:29 +6,240 +1,33% 467,890 478,950 474,950 18,00
IDEXX Laboratories 888210 491,490 24.06. / 23:29 -4,380 -0,88% 480,000 496,000 491,490 703.869,00
Meta Platforms A1JWVX 498,910 24.06. / 23:30 +3,945 +0,80% 498,650 499,400 498,910 9.240,00
Adobe 871981 524,170 24.06. / 23:27 -9,270 -1,74% 525,020 530,350 524,170 1.604,00
Roper Technologies 883563 562,805 24.06. / 23:29 +1,315 +0,23% 300,000 894,450 562,550 529.195,00
Synopsys 883703 595,600 24.06. / 23:26 -9,590 -1,58% 595,600 655,000 595,600 25,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Intuit 886053 623,880 24.06. / 23:29 -8,130 -1,29% 623,880 642,370 623,880 1,61 Mio.
Netflix 552484 669,020 24.06. / 23:30 -17,100 -2,49% 669,020 671,130 669,020 1.492,00
Cintas Corp 880205 711,000 24.06. / 23:29 +2,640 +0,37% 705,000 1.130,490 711,000 417.754,00
KLA Corp 865884 793,980 24.06. / 23:30 -22,860 -2,80% 773,000 850,000 793,980 32,00
Costco Wholesale Corp 888351 848,160 24.06. / 23:26 +0,290 +0,03% 841,150 854,490 848,160 57,00  
ASML Holding NV A1J85V 1.002,010 24.06. / 23:31 -34,590 -3,34% 1.005,210 1.005,840 1.002,010 3.222,00
Lam Research Corp 869686 1.024,420 24.06. / 23:15 -25,930 -2,47% 992,680 1.034,990 1.024,420 1.125,00
Regeneron Pharmaceuticals 881535 1.063,890 24.06. / 23:29 +10,720 +1,02% 430,160 1.702,220 1.063,890 9,00
O'Reilly Automotive A1H5JY 1.083,520 24.06. / 23:29 +2,060 +0,19% 878,760 1.733,630 1.083,520 363.270,00
MercadoLibre A0MYNP 1.582,860 24.06. / 23:31 -17,250 -1,08% 1.582,860 1.666,000 1.582,860 20,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.593,820 24.06. / 23:31 -64,810 -3,91% 1.609,570 1.617,640 1.592,210 7.622,00
Booking Holdings A2JEXP 3.981,200 24.06. / 23:29 -5,890 -0,15% 3.720,000 4.350,000 3.981,200 161.977,00

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