BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.605,65 20:14 +4,68 +0,03% - - 18.600,97 0,00
Adobe 871981 445,130 20:13 +6,110 +1,39% 445,120 445,290 439,020 1,89 Mio.
Advanced Micro Devices 863186 160,740 20:14 -2,810 -1,72% 160,730 160,750 163,550 31,12 Mio.
Airbnb A2QG35 146,820 20:14 +0,570 +0,39% 146,810 146,830 146,250 1,75 Mio.
Alphabet A14Y6F 172,575 20:14 -0,595 -0,34% 172,570 172,580 173,170 11,47 Mio.
Alphabet A14Y6H 174,040 20:14 -0,380 -0,22% 174,030 174,050 174,420 6,73 Mio.
Amazon.com 906866 179,020 20:14 +0,680 +0,38% 179,010 179,030 178,340 15,84 Mio.
American Electric Power Compan 850222 90,665 20:14 +0,585 +0,65% 90,650 90,680 90,080 1,04 Mio.
Amgen 867900 308,260 20:13 +0,840 +0,27% 308,180 308,350 307,420 708.152,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 230,080 20:13 -2,130 -0,92% 230,080 230,200 232,210 1,04 Mio.
ANSYS 901492 315,470 20:13 +0,720 +0,23% 315,290 315,510 314,750 236.728,00
Apple 865985 194,905 20:14 +0,875 +0,45% 194,900 194,910 194,030 25,01 Mio.
Applied Materials 865177 210,612 20:13 -3,598 -1,68% 210,580 210,760 214,210 1,89 Mio.
ASML Holding NV A1J85V 949,180 20:13 -16,300 -1,69% 948,000 949,280 965,480 405.524,00
AstraZeneca PLC 886715 79,758 20:14 +0,768 +0,97% 79,750 79,760 78,990 2,18 Mio.
Atlassian Corp A3DUN5 158,560 20:13 -0,860 -0,54% 158,480 158,600 159,420 855.056,00
Autodesk 869964 211,076 20:13 +0,256 +0,12% 211,060 211,150 210,820 1,98 Mio.  
Automatic Data Processing 850347 246,360 20:14 +2,340 +0,96% 246,130 246,340 244,020 360.534,00
Baker Hughes Company A2DUAY 31,715 20:14 -0,435 -1,35% 31,710 31,720 32,150 2,63 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 232,310 20:14 +2,510 +1,09% 232,180 232,400 229,800 341.142,00
Booking Holdings A2JEXP 3.782,960 20:04 +19,320 +0,51% 3.779,790 3.784,340 3.763,640 69.458,00
Broadcom A2JG9Z 1.314,170 20:14 -7,730 -0,58% 1.313,550 1.314,830 1.321,900 1,17 Mio.
Cadence Design Systems 873567 285,184 20:13 -0,966 -0,34% 285,060 285,230 286,150 670.668,00
CDW Corp A1W0KL 221,760 20:12 -1,730 -0,77% 221,690 221,840 223,490 310.264,00
Charter Communications A2AJX9 281,265 20:14 -4,955 -1,73% 281,110 281,490 286,220 308.962,00
Cintas Corp 880205 683,390 20:12 +8,840 +1,31% 683,390 683,980 674,550 208.608,00
Cisco Systems 878841 47,399 20:14 +0,749 +1,61% 47,390 47,400 46,650 10,07 Mio.
Coca-Cola Europacific Partners A2AJ8Q 73,920 20:13 +0,180 +0,24% 73,890 73,910 73,740 280.871,00
Cognizant Technology Solutions 915272 65,410 20:14 -0,370 -0,56% 65,410 65,420 65,780 817.006,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 39,605 20:14 +0,025 +0,06% 39,600 39,610 39,580 5,53 Mio.  
Constellation Energy Corp A3DCXB 202,500 20:13 -5,760 -2,77% 202,390 202,500 208,260 3,20 Mio.
Copart 893807 53,015 20:14 +0,365 +0,69% 53,010 53,020 52,650 1,99 Mio.
CoStar Group 922134 78,930 20:13 +0,880 +1,13% 78,920 78,960 78,050 1,16 Mio.
Costco Wholesale Corp 888351 824,540 20:13 +9,150 +1,12% 824,290 824,730 815,390 820.915,00
CrowdStrike Holdings A2PK2R 305,710 20:14 -2,980 -0,97% 305,690 305,850 308,690 3,32 Mio.
CSX Corp 865857 32,875 20:14 -0,305 -0,92% 32,870 32,880 33,180 3,64 Mio.
Datadog A2PSFR 108,900 20:14 -0,440 -0,40% 108,890 108,950 109,340 2,40 Mio.
DexCom A0D9T1 116,270 20:13 +1,040 +0,90% 116,200 116,280 115,230 1,58 Mio.
Diamondback Energy A1J6Y4 187,000 20:14 -3,710 -1,95% 186,950 187,090 190,710 975.509,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 120,480 20:14 -0,500 -0,41% 120,440 120,500 120,980 2,00 Mio.
DoorDash A2QHEA 111,060 20:14 +0,240 +0,22% 111,040 111,080 110,820 1,89 Mio.
Electronic Arts 878372 134,995 20:13 +2,005 +1,51% 134,980 135,010 132,990 752.217,00
Exelon Corp 852011 37,310 20:14 +0,110 +0,30% 37,300 37,310 37,200 1,60 Mio.
Fastenal Company 887891 64,230 20:14 -0,080 -0,12% 64,220 64,240 64,310 1,09 Mio.  
Fortinet A0YEFE 58,860 20:14 +0,060 +0,10% 58,860 58,870 58,800 1,65 Mio.  
GE HealthCare Technologies A3D3G6 77,350 20:14 +0,200 +0,26% 77,320 77,380 77,150 914.378,00
Gilead Sciences 885823 63,910 20:14 +0,480 +0,76% 63,900 63,920 63,430 2,31 Mio.
GlobalFoundries A3C6AF 47,825 20:12 -0,785 -1,61% 47,810 47,840 48,610 469.412,00
Honeywell International 870153 207,481 20:14 +5,021 +2,48% 207,460 207,500 202,460 1,99 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 489,750 20:11 -2,680 -0,54% 489,840 490,600 492,430 331.110,00
Illumina 927079 102,710 20:14 -0,660 -0,64% 102,700 102,830 103,370 2,53 Mio.
Intel Corp 855681 30,116 20:14 -0,174 -0,57% 30,110 30,120 30,290 26,58 Mio.
Intuit 886053 571,105 20:14 +3,885 +0,68% 570,520 571,140 567,220 707.078,00
Intuitive Surgical 888024 405,790 20:13 +1,930 +0,48% 405,530 405,800 403,860 482.049,00
Keurig Dr Pepper A2JQPZ 34,760 20:14 +0,390 +1,13% 34,750 34,760 34,370 4,45 Mio.
KLA Corp 865884 746,963 20:13 -7,187 -0,95% 746,860 748,040 754,150 221.197,00
Kraft Heinz Company (The) A14TU4 35,470 20:14 +0,370 +1,05% 35,460 35,470 35,100 4,39 Mio.
Lam Research Corp 869686 918,460 20:14 -17,170 -1,84% 917,290 919,070 935,630 326.954,00
lululemon athletica A0MXBY 307,310 20:14 +0,690 +0,22% 307,150 307,470 306,620 1,32 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 230,670 20:13 +2,290 +1,00% 230,610 230,730 228,380 514.099,00
Marvell Technology A3CNLD 66,780 20:14 -1,430 -2,10% 66,770 66,790 68,210 7,03 Mio.
MercadoLibre A0MYNP 1.631,115 20:13 -62,025 -3,66% 1.628,940 1.633,340 1.693,140 251.442,00
Meta Platforms A1JWVX 476,695 20:14 -0,795 -0,17% 476,630 476,760 477,490 4,28 Mio.
Microchip Technology 886105 94,510 20:14 -1,110 -1,16% 94,490 94,530 95,620 1,85 Mio.
Micron Technology 869020 126,090 20:14 -2,080 -1,62% 126,070 126,110 128,170 7,60 Mio.
Microsoft Corp 870747 413,712 20:14 +0,192 +0,05% 413,690 413,730 413,520 6,75 Mio.  
Moderna A2N9D9 144,820 20:14 -3,000 -2,03% 144,740 144,900 147,820 1,84 Mio.
Mondelez International A1J4U0 68,185 20:14 +0,835 +1,24% 68,180 68,190 67,350 2,41 Mio.
MongoDB A2DYB1 232,730 20:14 -1,880 -0,80% 232,640 232,890 234,610 1,91 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,755 20:14 -0,135 -0,26% 51,750 51,760 51,890 13,18 Mio.
Netflix 552484 633,015 20:14 -0,775 -0,12% 632,910 633,120 633,790 1,42 Mio.  
NVIDIA Corp 918422 1.152,597 20:14 +2,597 +0,23% 1.152,440 1.152,750 1.150,000 26,69 Mio.
NXP Semiconductors NV A1C5WJ 267,930 20:13 -2,010 -0,74% 267,850 268,010 269,940 802.220,00
O'Reilly Automotive A1H5JY 964,560 20:12 +7,950 +0,83% 964,330 965,350 956,610 125.994,00
Old Dominion Freight Line 923655 173,130 20:14 +3,800 +2,24% 173,130 173,330 169,330 2,00 Mio.
ON Semiconductor Corp 930124 71,234 20:14 -1,956 -2,67% 71,230 71,250 73,190 1,45 Mio.
PACCAR 861114 106,030 20:14 +0,540 +0,51% 106,010 106,050 105,490 1,15 Mio.
Palo Alto Networks A1JZ0Q 290,778 20:14 -3,702 -1,26% 290,760 290,940 294,480 1,54 Mio.
Paychex 868284 121,580 20:13 +1,430 +1,19% 121,550 121,610 120,150 586.962,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 63,390 20:14 -0,070 -0,11% 63,390 63,400 63,460 5,03 Mio.  
PDD Holdings A2JRK6 145,185 20:14 -1,735 -1,18% 145,160 145,210 146,920 4,13 Mio.
PepsiCo 851995 173,900 20:14 +2,670 +1,56% 173,870 173,900 171,230 1,78 Mio.
QUALCOMM 883121 203,330 20:14 -2,580 -1,25% 203,330 203,390 205,910 3,17 Mio.
Regeneron Pharmaceuticals 881535 995,990 20:13 +6,510 +0,66% 995,250 996,820 989,480 165.593,00
Roper Technologies 883563 544,145 20:13 +7,985 +1,49% 543,830 544,450 536,160 221.442,00
Ross Stores 870053 140,350 20:14 -0,870 -0,62% 140,330 140,370 141,220 1,15 Mio.
Sirius XM Holdings A1W8XE 2,620 20:14 -0,150 -5,42% 2,620 2,630 2,770 13,03 Mio.
Starbucks Corp 884437 82,830 20:14 +0,750 +0,91% 82,830 82,840 82,080 7,46 Mio.
Synopsys 883703 558,095 20:13 -3,085 -0,55% 557,720 558,360 561,180 404.416,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,090 20:14 +4,010 +2,32% 177,080 177,100 173,080 3,33 Mio.
Take-Two Interactive Software 914508 165,590 20:13 +1,950 +1,19% 165,560 165,630 163,640 892.244,00
Tesla A1CX3T 175,688 20:14 -0,602 -0,34% 175,680 175,700 176,290 43,39 Mio.
Texas Instruments 852654 193,135 20:14 -0,585 -0,30% 193,130 193,160 193,720 1,88 Mio.
Trade Desk (The) A2ARCV 94,670 20:14 +1,560 +1,68% 94,660 94,680 93,110 1,47 Mio.
Verisk Analytics A0YA2M 257,480 20:14 +3,730 +1,47% 257,410 257,570 253,750 268.377,00
Vertex Pharmaceuticals 882807 473,065 20:13 +2,885 +0,61% 472,900 473,220 470,180 529.349,00
Walgreens Boots Alliance A12HJF 16,050 20:14 +0,130 +0,82% 16,050 16,060 15,920 3,51 Mio.
Warner Bros Discovery A3DJQZ 8,215 20:14 -0,115 -1,38% 8,210 8,220 8,330 12,30 Mio.
Workday A1J39P 209,850 20:14 -0,980 -0,46% 209,780 209,890 210,830 1,74 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 56,315 20:14 +1,035 +1,87% 56,310 56,320 55,280 1,40 Mio.
Zscaler A2JF28 169,915 20:14 +0,895 +0,53% 169,830 170,000 169,020 1,21 Mio.

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