BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.869,44 28.05. +61,09 +0,32% - - 18.869,44 0,00
Moderna A2N9D9 153,200 28.05. / 23:26 -13,410 -8,05% 148,080 148,550 153,200 30.021,00
PDD Holdings A2JRK6 149,720 28.05. / 23:28 -7,845 -4,98% 146,200 146,380 149,720 323.868,00
Zscaler A2JF28 164,160 28.05. / 23:30 -7,460 -4,35% 161,290 161,940 164,160 12.050,00
Palo Alto Networks A1JZ0Q 308,010 28.05. / 23:27 -13,590 -4,23% 305,500 306,250 308,010 18.720,00
Walgreens Boots Alliance A12HJF 15,380 28.05. / 23:31 -0,650 -4,05% 15,330 15,350 15,380 22.648,00
MongoDB A2DYB1 335,860 28.05. / 23:13 -13,880 -3,97% 330,130 332,850 335,860 1.176,00
Paychex 868284 120,270 28.05. / 22:02 -3,960 -3,19% 118,280 120,110 120,270 8,00
Ross Stores 870053 137,640 28.05. / 23:29 -4,490 -3,16% 135,000 138,000 137,640 73,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CoStar Group 922134 83,260 28.05. / 23:26 -2,690 -3,13% 80,000 83,010 83,260 30,00
Fortinet A0YEFE 59,450 28.05. / 23:29 -1,880 -3,06% 58,900 59,330 59,450 2.849,00
O'Reilly Automotive A1H5JY 957,510 28.05. / 23:16 -30,080 -3,05% 935,520 1.050,000 957,510 206,00
Gilead Sciences 885823 63,940 28.05. / 23:30 -1,760 -2,68% 63,740 63,900 63,940 6.245,00
PepsiCo 851995 173,380 28.05. / 23:27 -4,580 -2,57% 172,300 173,160 173,380 5.875,00
lululemon athletica A0MXBY 295,250 28.05. / 23:29 -7,795 -2,57% 293,500 293,900 295,250 67.696,00
Workday A1J39P 215,440 28.05. / 23:29 -5,650 -2,56% 212,750 214,930 215,440 2.834,00
CDW Corp A1W0KL 225,200 28.05. / 23:25 -5,860 -2,54% 222,150 251,530 225,200 1,00
AstraZeneca PLC 886715 76,620 28.05. / 22:55 -1,930 -2,46% 76,600 76,650 76,620 3.924,00
Copart 893807 52,730 28.05. / 23:21 -1,290 -2,39% 52,000 52,490 52,730 178,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Atlassian Corp A3DUN5 164,820 28.05. / 23:18 -4,030 -2,39% 162,010 164,260 164,820 721,00
Kraft Heinz Company (The) A14TU4 35,050 28.05. / 23:29 -0,820 -2,29% 35,000 35,160 35,050 5.123,00
Automatic Data Processing 850347 243,300 28.05. / 22:02 -5,600 -2,25% 240,000 245,750 243,300 52,00
Electronic Arts 878372 132,050 28.05. / 22:49 -3,030 -2,24% 129,810 134,990 132,050 64,00
Vertex Pharmaceuticals 882807 446,880 28.05. / 23:16 -10,070 -2,20% 435,760 465,000 446,880 546,00
IDEXX Laboratories 888210 505,400 28.05. / 23:04 -11,140 -2,16% 480,000 536,000 505,400 11,00
Cognizant Technology Solutions 915272 66,860 28.05. / 22:13 -1,460 -2,14% 66,020 66,700 66,860 800,00
Roper Technologies 883563 533,250 28.05. / 22:33 -11,410 -2,09% 510,000 554,000 533,020 8,00
Autodesk 869964 210,450 28.05. / 23:18 -4,460 -2,08% 208,500 209,990 210,450 3.027,00
Dollar Tree A0NFQC 113,020 28.05. / 23:26 -2,340 -2,03% 112,500 114,020 113,020 571,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,650 28.05. / 23:26 -1,050 -1,99% 51,840 51,990 51,650 7.131,00
Fastenal Company 887891 64,760 28.05. / 23:25 -1,260 -1,91% 64,500 65,940 64,760 260,00
Amgen 867900 300,190 28.05. / 23:21 -5,650 -1,85% 296,010 299,500 300,190 368,00
Cintas Corp 880205 670,330 28.05. / 23:07 -12,480 -1,83% 649,650 697,870 670,330 108,00
Starbucks Corp 884437 77,480 28.05. / 23:31 -1,370 -1,74% 76,950 77,010 77,480 36.860,00
GlobalFoundries A3C6AF 50,020 28.05. / 23:00 -0,730 -1,44% 48,790 50,390 50,020 673,00
Keurig Dr Pepper A2JQPZ 33,710 28.05. / 23:27 -0,480 -1,40% 33,090 33,640 33,710 826,00
Tesla A1CX3T 176,740 28.05. / 23:31 -2,500 -1,39% 174,750 174,770 176,750 502.899,00
GE HealthCare Technologies A3D3G6 78,750 28.05. / 22:49 -1,090 -1,37% 78,120 79,000 78,750 595,00
CrowdStrike Holdings A2PK2R 346,820 28.05. / 23:24 -4,780 -1,36% 344,000 345,000 346,820 10.825,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PACCAR 861114 107,950 28.05. / 23:14 -1,480 -1,35% 107,000 107,620 107,950 258,00
Illumina 927079 105,030 28.05. / 22:49 -1,410 -1,32% 103,700 104,580 105,030 251,00
Regeneron Pharmaceuticals 881535 973,160 28.05. / 22:02 -11,860 -1,20% 959,800 978,000 973,160 5,00
Datadog A2PSFR 122,110 28.05. / 22:53 -1,420 -1,15% 120,350 121,520 122,110 2.216,00
Intuit 886053 600,020 28.05. / 23:26 -6,760 -1,11% 594,110 599,940 600,020 565,00
Verisk Analytics A0YA2M 248,870 28.05. / 23:25 -2,710 -1,08% 206,450 272,400 248,870 6,00
Mondelez International A1J4U0 67,570 28.05. / 23:25 -0,730 -1,07% 67,100 67,670 67,570 234,00
Marriott International 913070 234,140 28.05. / 23:30 -2,450 -1,04% 232,000 234,840 234,140 500,00
Coca-Cola Europacific Partners A2AJ8Q 72,310 28.05. / 23:27 -0,750 -1,03% 71,610 72,100 72,310 473,00
Intuitive Surgical 888024 401,030 28.05. / 23:22 -3,840 -0,95% 393,000 402,000 401,030 430,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 328,080 28.05. / 23:02 -3,030 -0,92% 325,000 327,090 328,080 40,00
CSX Corp 865857 33,480 28.05. / 23:26 -0,295 -0,87% 33,300 33,440 33,480 335,00
American Electric Power Compan 850222 88,620 28.05. / 23:26 -0,350 -0,39% 87,090 88,320 88,620 579,00
DoorDash A2QHEA 112,440 28.05. / 23:05 -0,390 -0,35% 111,000 111,500 112,440 1.832,00
Cisco Systems 878841 46,280 28.05. / 22:43 -0,140 -0,30% 46,100 46,140 46,280 14.645,00
Honeywell International 870153 199,180 28.05. / 23:27 -0,490 -0,25% 197,000 198,880 199,180 299,00
Booking Holdings A2JEXP 3.790,120 28.05. / 23:26 -1,740 -0,05% 3.657,000 3.775,000 3.790,120 38,00  
Charter Communications A2AJX9 271,400 28.05. / 23:25 -0,060 -0,02% 264,000 275,980 271,420 34,00  
DexCom A0D9T1 127,380 28.05. / 23:26 +0,030 +0,02% 126,100 129,500 127,380 114,00  
Microsoft Corp 870747 430,320 28.05. / 23:30 +0,160 +0,04% 427,240 427,390 430,320 71.516,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 53,740 28.05. / 23:26 +0,020 +0,04% 53,000 54,100 53,740 29,00  
Comcast Corp 157484 38,540 28.05. / 23:29 +0,020 +0,05% 38,350 38,630 38,540 2.397,00  
Lam Research Corp 869686 971,260 28.05. / 23:24 +0,690 +0,07% 958,000 968,000 971,260 1.334,00  
Apple 865985 189,990 28.05. / 23:30 +0,150 +0,08% 190,070 190,210 189,990 365.082,00  
Texas Instruments 852654 199,600 28.05. / 23:30 +0,210 +0,11% 197,000 198,590 199,600 1.533,00  
Baker Hughes Company A2DUAY 32,410 28.05. / 23:26 +0,040 +0,12% 32,000 32,490 32,410 102,00  
Old Dominion Freight Line 923655 173,310 28.05. / 22:02 +0,250 +0,14% 169,000 172,790 173,310 768,00
Synopsys 883703 587,940 28.05. / 23:02 +1,020 +0,17% 577,700 583,500 587,940 2.542,00
Applied Materials 865177 221,320 28.05. / 23:31 +0,430 +0,19% 217,800 218,450 221,320 7.869,00
Exelon Corp 852011 36,780 28.05. / 22:02 +0,090 +0,25% 36,500 37,010 36,780 696,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Constellation Energy Corp A3DCXB 231,270 28.05. / 23:25 +0,740 +0,32% 226,500 228,000 231,270 7.129,00
Netflix 552484 649,000 28.05. / 23:28 +2,250 +0,35% 645,000 647,160 649,000 6.831,00
Meta Platforms A1JWVX 479,920 28.05. / 23:30 +1,700 +0,36% 475,010 475,500 479,920 55.398,00
Sirius XM Holdings A1W8XE 2,760 28.05. / 23:29 +0,010 +0,36% 2,760 2,770 2,760 12.890,00
Trade Desk (The) A2ARCV 95,090 28.05. / 22:05 +0,360 +0,38% 92,850 93,800 95,090 4.254,00
Analog Devices 862485 233,440 28.05. / 23:30 +0,930 +0,40% 230,010 232,500 233,440 143.856,00
Broadcom A2JG9Z 1.413,690 28.05. / 23:21 +5,850 +0,42% 1.398,350 1.404,700 1.412,450 6.218,00
Costco Wholesale Corp 888351 813,170 28.05. / 23:31 +3,460 +0,43% 811,000 814,900 813,170 146.188,00
Biogen 789617 218,730 28.05. / 23:25 +1,050 +0,48% 216,590 219,560 218,730 30,00
Microchip Technology 886105 98,820 28.05. / 23:02 +0,590 +0,60% 96,650 97,830 98,820 4.006,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Adobe 871981 478,430 28.05. / 23:25 +3,190 +0,67% 474,500 476,000 478,430 74.222,00
Cadence Design Systems 873567 296,210 28.05. / 23:24 +2,050 +0,70% 293,200 295,600 296,210 1.017,00
T-Mobile US A1T7LU 167,310 28.05. / 23:27 +1,320 +0,80% 167,000 167,980 167,310 1.799,00
Alphabet A14Y6F 176,400 28.05. / 23:28 +1,400 +0,80% 175,260 175,370 176,400 815.300,00
Amazon.com 906866 182,150 28.05. / 23:30 +1,460 +0,81% 180,750 180,900 182,150 155.555,00
PayPal Holdings A14R7U 62,170 28.05. / 23:28 +0,530 +0,86% 61,600 61,720 62,170 53.031,00
MercadoLibre A0MYNP 1.708,000 28.05. / 23:26 +14,710 +0,87% 1.678,000 1.710,440 1.708,000 109,00
NXP Semiconductors NV A1C5WJ 279,630 28.05. / 23:18 +2,460 +0,89% 275,000 275,450 279,630 477,00
KLA Corp 865884 786,140 28.05. / 23:04 +7,080 +0,91% 771,200 779,000 786,140 32.904,00
Alphabet A14Y6H 178,020 28.05. / 23:27 +1,730 +0,98% 176,840 176,950 178,020 41.276,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
QUALCOMM 883121 213,080 28.05. / 23:31 +2,720 +1,29% 209,600 210,000 213,080 91.657,00
Intel Corp 855681 31,060 28.05. / 23:31 +0,410 +1,33% 30,680 30,760 31,060 206.353,00
Take-Two Interactive Software 914508 156,790 28.05. / 23:04 +2,190 +1,42% 154,080 156,790 156,790 396,00
ON Semiconductor Corp 930124 73,650 28.05. / 23:31 +1,090 +1,50% 72,500 72,990 73,650 2.694,00
Airbnb A2QG35 147,010 28.05. / 23:27 +2,560 +1,77% 145,090 145,830 147,010 5.792,00
Warner Bros Discovery A3DJQZ 7,870 28.05. / 23:29 +0,140 +1,81% 7,760 7,860 7,870 21.834,00
Marvell Technology A3CNLD 78,330 28.05. / 23:31 +1,650 +2,15% 77,100 77,450 78,330 76.160,00
Diamondback Energy A1J6Y4 197,760 28.05. / 23:02 +4,310 +2,23% 193,480 198,000 197,760 190,00
Micron Technology 869020 132,670 28.05. / 23:31 +3,190 +2,46% 130,550 130,650 132,670 132.399,00
Advanced Micro Devices 863186 171,610 28.05. / 23:31 +5,300 +3,19% 168,660 168,750 171,610 484.301,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ASML Holding NV A1J85V 991,850 28.05. / 23:12 +35,880 +3,75% 967,350 968,020 991,850 15.844,00
NVIDIA Corp 918422 1.139,010 28.05. / 23:31 +75,903 +7,13% 1.140,510 1.140,720 1.139,010 1,94 Mio.

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