BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,770 2,760 3.963,00
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,770 7,790 7,870 4.756,00
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,310 15,380 15,380 9.421,00
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 30,780 30,840 31,060 96.845,00
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 31,960 32,470 32,410 100,00  
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,390 33,480 204,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 33,260 33,620 33,710 179,00
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 34,990 35,150 35,050 2.569,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 36,500 37,010 36,780 519,00
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,350 38,540 38,540 1.274,00  
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,130 46,140 46,280 9.105,00
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 48,780 50,390 50,020 532,00
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,700 52,050 51,650 6.336,00
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 52,000 52,620 52,730 116,00
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 53,000 54,100 53,740 24,00  
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 59,020 59,150 59,450 905,00
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 61,650 61,730 62,170 18.029,00
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,740 63,900 63,940 4.096,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,500 65,230 64,760 174,00
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,020 66,700 66,860 602,00
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,100 67,670 67,570 33,00
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 71,660 72,000 72,310 275,00
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 72,400 73,010 73,650 373,00
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,510 76,560 76,620 2.241,00
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 77,000 77,080 77,480 25.280,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 77,450 77,740 78,330 56.796,00
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,120 79,000 78,750 142,00
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 80,000 83,090 83,260 10,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 87,090 88,320 88,620 336,00
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 92,820 93,800 95,090 3.293,00
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 96,300 98,500 98,820 480,00
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,700 104,720 105,030 206,00
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 107,000 107,730 107,950 27,00
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 111,000 111,500 112,440 525,00
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 112,500 114,020 113,020 402,00
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 118,000 120,110 120,270 2,48 Mio.
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 120,350 121,590 122,110 1.463,00
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 125,500 129,500 127,380 88,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 129,810 136,290 132,050 24,00
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 130,880 131,200 132,670 85.323,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 135,000 138,000 137,640 54,00
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 145,850 146,500 147,010 3.325,00
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 145,500 145,700 149,720 276.544,00
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 148,750 149,460 153,200 10.943,00
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 154,080 156,500 156,790 174,00
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 161,000 162,920 164,160 7.950,00
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 162,010 164,490 164,820 513,00
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 167,000 167,980 167,310 1.348,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 169,230 169,400 171,610 284.983,00
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 167,810 172,960 173,310 520,00
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 172,300 173,200 173,380 5.663,00
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 175,280 175,370 176,400 35.630,00
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 174,550 174,600 176,750 274.726,00
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 176,920 177,000 178,020 26.760,00
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 180,710 180,900 182,150 69.831,00
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 189,730 189,850 189,990 147.397,00  
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 193,480 198,530 197,760 114,00
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 196,760 199,430 199,180 74,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 196,500 199,500 199,600 908,00  
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 208,500 212,760 210,450 272,00
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 209,340 210,000 213,080 64.628,00
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 213,760 214,930 215,440 454,00
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 216,480 219,450 218,730 24,00
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 219,000 219,990 221,320 5.107,00
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 218,000 360,120 225,200 840.174,00
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 226,500 228,000 231,270 4.621,00
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 230,050 238,120 233,440 1.059,00
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 232,000 236,000 234,140 470,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 240,640 245,750 243,300 28,00
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 206,450 272,400 248,870 770.395,00
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 264,000 275,990 271,420 9,00  
NXP Semiconductors NV A1C5WJ 279,630 28.05. / 23:18 +2,460 +0,89% 271,000 288,880 279,630 168,00
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 293,260 294,000 295,250 4.407,00
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 293,200 294,710 296,210 797,00
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 297,000 299,500 300,190 89,00
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 305,500 306,300 308,010 13.164,00
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 325,000 327,090 328,080 6,00
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 330,130 332,850 335,860 234,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 344,000 345,000 346,820 6.892,00
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 390,000 401,990 401,030 292,00
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 427,000 427,170 430,320 39.595,00  
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 435,760 450,820 446,880 455,00
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 474,500 476,000 478,430 2.125,00
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 474,910 475,580 479,920 29.678,00
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 480,000 507,990 505,400 10,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 554,000 533,020 7,00
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 577,700 583,490 587,940 1.950,00
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 593,000 600,010 600,020 485,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 645,010 647,190 649,000 3.672,00
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 648,650 697,870 670,330 47,00
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 771,200 779,000 786,140 649,00
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 811,000 814,900 813,170 2.387,00
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 935,520 1.050,000 957,510 30,00
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 958,000 969,000 971,260 408,00  
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,800 978,000 973,160 5,00
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 969,200 969,880 991,850 10.541,00
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.147,260 1.147,690 1.139,010 1,19 Mio.
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.398,180 1.405,000 1.412,450 4.064,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.675,000 1.710,440 1.708,000 70,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.655,940 3.775,000 3.790,120 12,00  

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