BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.808,35 24.05. +184,96 +0,99% - - 18.808,35 0,00
Intuit 886053 606,990 24.05. / 23:23 -55,270 -8,35% 608,000 613,220 606,990 76,00
Workday A1J39P 220,910 24.05. / 23:28 -39,990 -15,33% 222,250 222,500 220,910 322,00
MercadoLibre A0MYNP 1.693,570 24.05. / 23:30 -13,830 -0,81% 1.695,000 1.800,000 1.693,570 10,00
Cintas Corp 880205 682,810 24.05. / 23:27 -13,260 -1,90% 560,500 1.092,490 682,810 27,00
Adobe 871981 475,430 24.05. / 23:29 -7,880 -1,63% 476,420 479,790 475,430 334,00
MongoDB A2DYB1 349,740 24.05. / 23:30 -5,440 -1,53% 336,310 364,990 349,740 1.219,00
Atlassian Corp A3DUN5 168,860 24.05. / 23:15 -5,320 -3,05% 169,010 174,990 168,860 70,00
Automatic Data Processing 850347 248,900 24.05. / 23:26 -2,590 -1,03% 248,010 275,000 248,900 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 232,510 24.05. / 23:31 -2,050 -0,87% 232,870 236,660 232,510 161,00
Paychex 868284 124,230 24.05. / 23:24 -1,430 -1,14% 118,480 134,100 124,230 1,35 Mio.
PepsiCo 851995 177,990 24.05. / 23:19 -1,280 -0,71% 177,000 178,500 177,990 153,00
Amgen 867900 305,840 24.05. / 22:54 -0,660 -0,22% 305,020 307,300 305,840 58,00
Mondelez International A1J4U0 68,300 24.05. / 22:50 -0,550 -0,80% 67,870 68,320 68,300 102,00
CDW Corp A1W0KL 231,060 24.05. / 23:24 -0,510 -0,22% 210,250 367,290 231,060 4,00
Gilead Sciences 885823 65,680 24.05. / 23:30 -0,490 -0,74% 65,450 65,960 65,680 107,00
Cadence Design Systems 873567 294,280 24.05. / 23:09 -0,410 -0,14% 292,020 300,990 294,280 81,00
Exelon Corp 852011 36,690 24.05. / 23:24 -0,340 -0,92% 36,700 38,500 36,690 4,19 Mio.
Xcel Energy 855009 53,720 24.05. / 23:28 -0,330 -0,61% 50,010 60,000 53,720 2,02 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,970 24.05. / 23:26 -0,310 -0,35% 88,140 91,080 88,970 4,00
Amazon.com 906866 180,750 24.05. / 23:31 -0,300 -0,17% 181,300 181,500 180,750 36.038,00
Autodesk 869964 214,890 24.05. / 22:48 -0,270 -0,13% 210,020 219,990 214,890 66,00
Zscaler A2JF28 171,640 24.05. / 23:31 -0,270 -0,16% 169,500 170,770 171,640 22.779,00
Biogen 789617 217,810 24.05. / 22:08 -0,250 -0,11% 217,690 219,770 217,810 4,00  
Cisco Systems 878841 46,420 24.05. / 23:21 -0,180 -0,39% 46,400 46,500 46,420 246,00
Cognizant Technology Solutions 915272 68,320 24.05. / 22:18 -0,150 -0,22% 67,600 71,300 68,320 51,00
Comcast Corp 157484 38,540 24.05. / 23:28 -0,140 -0,36% 38,640 38,700 38,540 91,00
Sirius XM Holdings A1W8XE 2,750 24.05. / 23:29 +0,020 +0,73% 2,770 2,800 2,750 183,00
Warner Bros Discovery A3DJQZ 7,725 24.05. / 23:29 +0,025 +0,32% 7,750 7,810 7,725 2.797,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Roper Technologies 883563 544,660 24.05. / 22:57 +0,040 +0,01% 510,000 554,000 544,660 369.948,00  
Kraft Heinz Company (The) A14TU4 35,850 24.05. / 23:29 +0,050 +0,14% 35,840 36,010 35,850 1.827,00
PayPal Holdings A14R7U 61,640 24.05. / 23:28 +0,060 +0,10% 61,810 61,950 61,640 6.322,00  
Monster Beverage Corp A14U5Z 52,700 24.05. / 23:31 +0,060 +0,11% 52,780 53,320 52,700 389,00  
Walgreens Boots Alliance A12HJF 16,030 24.05. / 23:29 +0,080 +0,50% 16,070 16,120 16,030 3.697,00
Microchip Technology 886105 98,230 24.05. / 23:22 +0,090 +0,09% 88,000 99,580 98,230 68,00  
Coca-Cola Europacific Partners A2AJ8Q 73,080 24.05. / 23:24 +0,145 +0,20% 73,110 73,510 73,080 1,20 Mio.
Keurig Dr Pepper A2JQPZ 34,190 24.05. / 22:57 +0,210 +0,62% 33,610 34,470 34,190 10,00
Fastenal Company 887891 66,020 24.05. / 23:26 +0,220 +0,33% 64,260 67,750 66,020 2,75 Mio.
CoStar Group 922134 85,930 24.05. / 23:26 +0,240 +0,28% 74,190 94,600 85,930 1,24 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GlobalFoundries A3C6AF 50,750 24.05. / 23:00 +0,260 +0,51% 51,050 52,500 50,750 471,00
CSX Corp 865857 33,780 24.05. / 22:02 +0,280 +0,84% 33,310 33,990 33,780 8,85 Mio.
Honeywell International 870153 199,690 24.05. / 23:24 +0,300 +0,15% 198,550 200,800 199,690 432,00
AstraZeneca PLC 886715 78,540 24.05. / 23:13 +0,360 +0,46% 77,790 77,840 78,540 5.218,00
IDEXX Laboratories 888210 516,500 24.05. / 23:24 +0,400 +0,08% 498,250 532,980 516,500 267.200,00  
Fortinet A0YEFE 61,350 24.05. / 23:29 +0,420 +0,69% 61,010 62,000 61,350 706,00
Copart 893807 54,020 24.05. / 23:26 +0,500 +0,93% 51,500 54,540 54,020 125,00
GE HealthCare Technologies A3D3G6 79,850 24.05. / 23:24 +0,520 +0,66% 79,210 80,100 79,850 1,00
PACCAR 861114 109,430 24.05. / 23:26 +0,560 +0,51% 104,000 113,160 109,430 60,00
Baker Hughes Company A2DUAY 32,370 24.05. / 22:38 +0,560 +1,76% 32,010 32,700 32,370 3,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 78,870 24.05. / 23:30 +0,565 +0,72% 79,000 79,050 78,870 6.445,00
Illumina 927079 106,480 24.05. / 22:58 +0,630 +0,60% 106,130 107,660 106,480 1,09 Mio.
Intel Corp 855681 30,720 24.05. / 23:30 +0,640 +2,13% 30,940 30,950 30,720 27.611,00
Electronic Arts 878372 135,060 24.05. / 23:13 +0,660 +0,49% 130,450 137,190 135,060 12,00
Dollar Tree A0NFQC 115,370 24.05. / 23:26 +0,770 +0,67% 114,110 122,500 115,370 1,63 Mio.
ON Semiconductor Corp 930124 72,560 24.05. / 23:25 +0,910 +1,27% 72,570 73,830 72,560 661,00
T-Mobile US A1T7LU 166,000 24.05. / 22:18 +1,030 +0,62% 163,750 166,950 166,000 353,00
Synopsys 883703 587,400 24.05. / 22:55 +1,100 +0,19% 588,000 626,000 587,400 155,00
Alphabet A14Y6H 176,330 24.05. / 23:30 +1,270 +0,73% 175,990 176,100 176,330 29.706,00
Alphabet A14Y6F 174,990 24.05. / 23:30 +1,440 +0,83% 174,680 174,810 174,990 26.012,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Datadog A2PSFR 123,600 24.05. / 23:21 +1,480 +1,21% 123,630 124,810 123,600 59,00
Old Dominion Freight Line 923655 173,060 24.05. / 22:58 +1,490 +0,87% 165,000 211,230 173,060 12,00
Diamondback Energy A1J6Y4 193,460 24.05. / 23:02 +1,500 +0,78% 177,190 204,000 193,460 688.493,00
Marvell Technology A3CNLD 76,680 24.05. / 23:30 +1,660 +2,21% 77,610 78,580 76,680 4.676,00
DexCom A0D9T1 127,370 24.05. / 22:58 +1,770 +1,41% 127,010 130,480 127,370 3,00
Texas Instruments 852654 199,180 24.05. / 23:26 +1,890 +0,96% 195,920 202,900 199,180 300,00
Trade Desk (The) A2ARCV 94,750 24.05. / 23:24 +2,240 +2,42% 95,200 96,390 94,750 20,00
Take-Two Interactive Software 914508 154,600 24.05. / 22:02 +2,270 +1,49% 154,660 157,820 154,600 232,00
Verisk Analytics A0YA2M 251,580 24.05. / 23:24 +2,330 +0,93% 203,860 280,000 251,580 689.800,00
DoorDash A2QHEA 112,830 24.05. / 23:03 +2,440 +2,21% 112,910 113,990 112,830 529,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Moderna A2N9D9 166,610 24.05. / 23:23 +2,600 +1,59% 166,740 167,480 166,610 1.582,00
ANSYS 901492 331,110 24.05. / 22:55 +2,930 +0,89% 327,550 350,720 331,110 300.299,00
Applied Materials 865177 220,890 24.05. / 23:26 +2,940 +1,35% 221,980 224,090 220,890 632,00
Charter Communications A2AJX9 271,460 24.05. / 22:15 +3,050 +1,14% 264,000 275,990 271,460 670.004,00
Apple 865985 189,980 24.05. / 23:29 +3,100 +1,66% 194,000 194,100 189,980 288.525,00
Microsoft Corp 870747 430,160 24.05. / 23:28 +3,160 +0,74% 430,710 430,990 430,160 21.078,00
Micron Technology 869020 129,490 24.05. / 23:30 +3,220 +2,55% 131,300 131,670 129,490 27.353,00
lululemon athletica A0MXBY 303,005 24.05. / 23:30 +3,270 +1,09% 303,350 305,240 303,005 713,00
Airbnb A2QG35 144,470 24.05. / 23:26 +3,430 +2,43% 144,920 145,620 144,470 206,00
PDD Holdings A2JRK6 157,570 24.05. / 23:29 +3,940 +2,56% 161,500 161,930 157,570 72.600,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Regeneron Pharmaceuticals 881535 985,020 24.05. / 22:02 +4,450 +0,45% 959,800 1.081,130 985,020 259.279,00
NXP Semiconductors NV A1C5WJ 277,170 24.05. / 22:54 +4,450 +1,63% 262,000 285,520 277,170 112,00
Marriott International 913070 236,590 24.05. / 23:24 +4,530 +1,95% 233,000 236,900 236,590 12,00
Tesla A1CX3T 179,240 24.05. / 23:30 +5,500 +3,17% 178,970 179,030 179,240 106.836,00
Advanced Micro Devices 863186 166,360 24.05. / 23:31 +5,930 +3,70% 169,330 169,470 166,360 73.501,00
Vertex Pharmaceuticals 882807 456,950 24.05. / 23:20 +6,150 +1,36% 450,800 479,920 456,950 153,00
Intuitive Surgical 888024 404,850 24.05. / 23:08 +6,460 +1,62% 400,620 408,660 404,850 86,00
QUALCOMM 883121 210,360 24.05. / 23:23 +8,600 +4,26% 215,000 215,150 210,360 27.690,00
CrowdStrike Holdings A2PK2R 351,470 24.05. / 23:19 +9,120 +2,66% 358,100 359,000 351,470 6.084,00
Constellation Energy Corp A3DCXB 230,630 24.05. / 23:17 +9,470 +4,28% 235,500 237,000 230,630 1.140,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Palo Alto Networks A1JZ0Q 321,600 24.05. / 23:30 +10,160 +3,26% 322,360 323,980 321,600 1.130,00
Ross Stores 870053 142,130 24.05. / 23:16 +10,270 +7,79% 141,500 144,900 142,130 146,00
Netflix 552484 646,750 24.05. / 23:27 +11,080 +1,74% 646,980 648,000 646,750 1.891,00
O'Reilly Automotive A1H5JY 986,960 24.05. / 22:02 +11,090 +1,14% 875,000 1.122,640 986,960 1,00
Lam Research Corp 869686 970,570 24.05. / 23:24 +12,440 +1,30% 976,000 998,000 970,570 134,00
Meta Platforms A1JWVX 478,220 24.05. / 23:30 +12,440 +2,67% 479,510 479,800 478,220 25.746,00
Costco Wholesale Corp 888351 809,730 24.05. / 23:27 +13,390 +1,68% 811,020 820,000 809,730 787,00
KLA Corp 865884 779,060 24.05. / 23:08 +13,960 +1,82% 779,000 798,000 779,060 50,00
Broadcom A2JG9Z 1.407,840 24.05. / 23:09 +14,550 +1,04% 1.421,000 1.442,000 1.407,840 1.391,00
ASML Holding NV A1J85V 956,220 24.05. / 22:56 +21,970 +2,35% 971,850 972,300 956,220 2.730,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NVIDIA Corp 918422 1.064,690 24.05. / 23:31 +26,700 +2,57% 1.093,350 1.094,120 1.064,690 268.045,00
Booking Holdings A2JEXP 3.795,350 24.05. / 22:50 +42,670 +1,14% 3.535,000 3.931,310 3.795,350 43,00

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