Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.474,62 24.06. -225,81 -1,15% - - 19.474,62 0,00
Adobe 871981 524,170 24.06. / 23:27 -9,270 -1,74% 525,030 526,710 524,170 2.918,00
Advanced Micro Devices 863186 160,250 24.06. / 23:31 -0,960 -0,60% 160,780 160,900 160,250 102.452,00
Airbnb A2QG35 148,390 24.06. / 23:29 -1,190 -0,80% 148,050 148,950 148,390 504,00
Alphabet A14Y6F 179,220 24.06. / 23:30 -0,440 -0,24% 179,450 179,510 179,220 38.536,00
Alphabet A14Y6H 180,790 24.06. / 23:31 +0,550 +0,31% 181,070 181,160 180,790 35.009,00
Amazon.com 906866 185,570 24.06. / 23:30 -3,580 -1,89% 186,040 186,200 185,570 84.854,00
American Electric Power Compan 850222 88,140 24.06. / 23:29 +1,090 +1,25% 87,100 88,500 88,140 1.434,00
Amgen 867900 318,150 24.06. / 23:29 +10,010 +3,25% 317,120 319,000 318,150 348,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 228,460 24.06. / 23:29 -2,670 -1,16% 223,730 231,000 228,460 1.586,00
ANSYS 901492 320,880 24.06. / 23:29 -4,470 -1,37% 318,000 328,930 321,100 508.711,00
Apple 865985 208,140 24.06. / 23:31 +0,660 +0,32% 209,510 209,650 208,140 218.021,00
Applied Materials 865177 229,840 24.06. / 23:29 -5,660 -2,40% 230,720 232,210 229,840 5.059,00
ASML Holding NV A1J85V 1.002,010 24.06. / 23:31 -34,590 -3,34% 1.005,780 1.006,410 1.002,010 6.876,00
AstraZeneca PLC 886715 79,370 24.06. / 23:29 +0,480 +0,61% 79,660 79,720 79,370 15.072,00
Atlassian Corp A3DUN5 164,750 24.06. / 23:30 +2,270 +1,40% 165,000 166,020 164,750 180,00
Autodesk 869964 239,170 24.06. / 23:29 -3,250 -1,34% 233,000 245,540 239,170 74,00
Automatic Data Processing 850347 249,200 24.06. / 23:29 +1,280 +0,52% 241,000 252,860 249,200 19,00
Baker Hughes Company A2DUAY 34,410 24.06. / 23:29 +1,495 +4,54% 34,410 34,580 34,410 6,89 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 226,600 24.06. / 23:29 +2,640 +1,18% 225,170 227,150 226,600 18,00
Booking Holdings A2JEXP 3.981,200 24.06. / 23:29 -5,890 -0,15% 3.976,010 4.200,000 3.981,200 5,00
Broadcom A2JG9Z 1.593,820 24.06. / 23:31 -64,810 -3,91% 1.603,260 1.610,300 1.592,210 32.104,00
Cadence Design Systems 873567 309,140 24.06. / 23:29 -9,233 -2,90% 309,960 312,950 309,140 240,00
CDW Corp A1W0KL 231,610 24.06. / 23:29 -3,790 -1,61% 226,010 300,000 231,610 9,00
Charter Communications A2AJX9 285,850 24.06. / 23:29 -4,500 -1,55% 281,020 293,000 285,850 1,76 Mio.
Cintas Corp 880205 711,000 24.06. / 23:29 +2,640 +0,37% 705,000 1.123,800 711,000 1,00
Cisco Systems 878841 47,280 24.06. / 23:29 -0,010 -0,02% 47,250 47,300 47,280 6.586,00  
Coca-Cola Europacific Partners A2AJ8Q 75,970 24.06. / 23:29 +1,110 +1,48% 75,900 76,060 75,970 20,00
Cognizant Technology Solutions 915272 68,680 24.06. / 23:29 +0,350 +0,51% 67,500 69,000 68,680 69,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,480 24.06. / 23:21 +0,020 +0,05% 38,750 38,830 38,480 11.293,00  
Constellation Energy Corp A3DCXB 216,100 24.06. / 23:29 -2,030 -0,93% 216,100 218,800 216,100 123,00
Copart 893807 54,900 24.06. / 23:26 +0,660 +1,22% 54,400 55,480 54,900 722,00
CoStar Group 922134 74,360 24.06. / 23:29 +0,420 +0,57% 73,500 74,990 74,360 1,00
Costco Wholesale Corp 888351 848,160 24.06. / 23:26 +0,290 +0,03% 848,000 850,500 848,160 4.008,00  
CrowdStrike Holdings A2PK2R 377,930 24.06. / 23:26 -2,750 -0,72% 379,210 380,000 377,930 1.836,00
CSX Corp 865857 33,210 24.06. / 23:29 -0,200 -0,60% 33,150 33,730 33,210 2,00
Datadog A2PSFR 118,490 24.06. / 23:29 +0,870 +0,74% 118,370 119,980 118,490 542,00
DexCom A0D9T1 110,570 24.06. / 23:29 -6,030 -5,17% 110,000 111,500 110,570 27,00
Diamondback Energy A1J6Y4 198,030 24.06. / 23:20 +7,130 +3,74% 198,030 201,290 198,030 157,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 107,350 24.06. / 23:29 +0,450 +0,42% 105,060 108,100 107,350 81,00
DoorDash A2QHEA 110,700 24.06. / 23:29 -3,180 -2,79% 111,000 113,000 110,700 22,00
Electronic Arts 878372 141,230 24.06. / 23:29 +2,170 +1,56% 140,490 142,030 141,230 37,00
Exelon Corp 852011 35,330 24.06. / 23:17 +0,550 +1,58% 35,020 35,440 35,330 3,00
Fastenal Company 887891 65,040 24.06. / 23:29 -0,300 -0,46% 61,770 66,000 65,040 10,00
Fortinet A0YEFE 58,280 24.06. / 23:29 -0,300 -0,51% 58,300 58,960 58,280 1.372,00
GE HealthCare Technologies A3D3G6 78,850 24.06. / 23:29 -0,315 -0,40% 78,550 79,740 78,850 48,00
Gilead Sciences 885823 70,730 24.06. / 23:30 +0,050 +0,07% 70,230 70,400 70,730 16.937,00  
GlobalFoundries A3C6AF 50,430 24.06. / 23:23 -0,650 -1,27% 50,500 50,750 50,430 54,00
Honeywell International 870153 215,890 24.06. / 23:26 +0,790 +0,37% 213,620 215,820 215,890 41,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 491,490 24.06. / 23:29 -4,380 -0,88% 480,000 496,000 491,490 47,00
Illumina 927079 110,240 24.06. / 23:28 +1,630 +1,50% 106,210 110,230 110,240 121,00
Intel Corp 855681 30,570 24.06. / 23:30 -0,520 -1,67% 30,690 30,720 30,570 81.013,00
Intuit 886053 623,880 24.06. / 23:29 -8,130 -1,29% 585,000 639,000 623,880 4,00
Intuitive Surgical 888024 429,040 24.06. / 23:29 -3,520 -0,81% 426,010 435,490 429,040 206,00
Keurig Dr Pepper A2JQPZ 34,670 24.06. / 23:26 +0,295 +0,86% 34,250 34,940 34,670 59,00
KLA Corp 865884 793,980 24.06. / 23:30 -22,860 -2,80% 780,070 803,060 793,980 294,00
Kraft Heinz Company (The) A14TU4 33,210 24.06. / 23:29 +0,260 +0,79% 33,220 33,300 33,210 4.365,00
Lam Research Corp 869686 1.024,420 24.06. / 23:15 -25,930 -2,47% 1.020,010 1.030,800 1.024,420 1.775,00
lululemon athletica A0MXBY 312,280 24.06. / 23:29 +0,509 +0,16% 311,160 314,880 312,280 338,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 245,660 24.06. / 23:29 +2,210 +0,91% 235,150 249,000 245,660 8,00
Marvell Technology A3CNLD 67,770 24.06. / 23:30 -4,120 -5,73% 68,600 68,750 67,770 20.473,00
MercadoLibre A0MYNP 1.582,860 24.06. / 23:31 -17,250 -1,08% 1.585,000 1.615,000 1.582,860 26,00
Meta Platforms A1JWVX 498,910 24.06. / 23:30 +3,945 +0,80% 498,300 498,500 498,910 28.193,00
Microchip Technology 886105 89,190 24.06. / 23:29 -2,390 -2,61% 88,040 90,730 89,180 1.069,00
Micron Technology 869020 139,010 24.06. / 23:30 -0,511 -0,37% 141,100 141,240 139,010 365.142,00
Microsoft Corp 870747 447,670 24.06. / 23:31 -1,990 -0,44% 447,050 447,230 447,670 57.065,00
Moderna A2N9D9 137,000 24.06. / 23:26 +3,600 +2,70% 137,520 138,000 137,000 1.221,00
Mondelez International A1J4U0 68,420 24.06. / 23:29 +1,940 +2,92% 68,120 68,640 68,420 1.503,00
MongoDB A2DYB1 233,920 24.06. / 23:30 +6,410 +2,82% 230,000 235,000 233,920 272,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 49,490 24.06. / 23:29 +0,420 +0,86% 49,120 49,620 49,490 2.239,00
Netflix 552484 669,020 24.06. / 23:30 -17,100 -2,49% 670,000 670,860 669,020 4.221,00
NVIDIA Corp 918422 118,110 24.06. / 23:31 -8,500 -6,72% 120,750 120,800 118,110 11,24 Mio.
NXP Semiconductors NV A1C5WJ 267,270 24.06. / 23:26 -3,620 -1,34% 256,980 273,000 267,270 2,00
O'Reilly Automotive A1H5JY 1.083,520 24.06. / 23:29 +2,060 +0,19% 950,000 1.087,000 1.083,520 363.270,00
Old Dominion Freight Line 923655 176,070 24.06. / 23:29 +1,210 +0,69% 174,000 176,000 176,070 766,00
ON Semiconductor Corp 930124 67,790 24.06. / 23:31 -0,740 -1,08% 67,250 68,570 67,790 1.219,00
PACCAR 861114 106,890 24.06. / 23:30 +0,950 +0,90% 106,010 109,000 106,890 57,00
Palo Alto Networks A1JZ0Q 316,680 24.06. / 23:30 -3,790 -1,18% 317,550 318,500 316,680 2.143,00
Paychex 868284 126,080 24.06. / 23:29 +0,120 +0,10% 120,000 129,490 126,080 1,74 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 59,490 24.06. / 23:29 -1,120 -1,85% 59,610 59,660 59,490 17.828,00
PDD Holdings A2JRK6 141,530 24.06. / 23:31 -2,320 -1,61% 141,200 141,300 141,530 11.798,00
PepsiCo 851995 168,080 24.06. / 23:30 +0,830 +0,50% 167,850 167,960 168,080 2.265,00
QUALCOMM 883121 200,840 24.06. / 23:30 -11,690 -5,50% 202,660 202,990 200,840 46.472,00
Regeneron Pharmaceuticals 881535 1.063,890 24.06. / 23:29 +10,720 +1,02% 1.050,000 1.234,360 1.063,890 48,00
Roper Technologies 883563 562,805 24.06. / 23:29 +1,315 +0,23% 510,000 894,450 562,550 529.195,00
Ross Stores 870053 149,250 24.06. / 23:29 -0,020 -0,01% 148,030 149,320 149,250 1,00  
Sirius XM Holdings A1W8XE 2,690 24.06. / 23:31 -0,225 -7,68% 2,710 2,730 2,690 7.872,00
Starbucks Corp 884437 79,730 24.06. / 23:29 -0,180 -0,23% 79,620 79,790 79,730 4.211,00
Synopsys 883703 595,600 24.06. / 23:26 -9,590 -1,58% 591,500 615,370 595,600 101,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,950 24.06. / 23:29 +1,210 +0,68% 176,580 178,830 177,950 53,00
Take-Two Interactive Software 914508 159,720 24.06. / 23:29 +1,500 +0,95% 156,350 160,870 159,710 140,00
Tesla A1CX3T 182,660 24.06. / 23:31 -0,350 -0,19% 183,500 183,580 182,580 391.895,00
Texas Instruments 852654 193,910 24.06. / 23:29 -1,620 -0,83% 192,500 194,960 193,910 1.031,00
Trade Desk (The) A2ARCV 95,760 24.06. / 23:30 -1,960 -2,01% 95,600 97,200 95,760 1.304,00
Verisk Analytics A0YA2M 271,770 24.06. / 23:31 +1,480 +0,55% 170,060 432,110 271,770 726.253,00
Vertex Pharmaceuticals 882807 474,950 24.06. / 23:29 +6,240 +1,33% 465,000 478,950 474,950 154,00
Walgreens Boots Alliance A12HJF 15,910 24.06. / 23:29 -0,050 -0,31% 15,930 15,990 15,910 10.037,00
Warner Bros Discovery A3DJQZ 7,310 24.06. / 23:29 +0,140 +1,95% 7,310 7,350 7,310 3.666,00
Workday A1J39P 218,700 24.06. / 23:27 -0,370 -0,17% 216,000 219,500 218,700 625,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,980 24.06. / 23:29 +0,590 +1,11% 53,270 55,000 53,980 2,00
Zscaler A2JF28 181,060 24.06. / 23:30 +1,510 +0,84% 180,800 181,800 181,060 1.170,00

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