BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.808,35 24.05. +184,96 +0,99% - - 18.808,35 0,00
Sirius XM Holdings A1W8XE 2,750 24.05. / 23:29 +0,020 +0,73% 2,730 2,740 2,750 20.842,00
Warner Bros Discovery A3DJQZ 7,725 24.05. / 23:29 +0,025 +0,32% 7,720 7,740 7,725 16.201,00
Walgreens Boots Alliance A12HJF 16,030 24.05. / 23:29 +0,080 +0,50% 16,030 16,040 16,030 10.471,00
Intel Corp 855681 30,720 24.05. / 23:30 +0,640 +2,13% 30,830 30,850 30,720 147.037,00
Baker Hughes Company A2DUAY 32,370 24.05. / 22:38 +0,560 +1,76% 31,960 32,360 32,370 5.215,00
CSX Corp 865857 33,780 24.05. / 22:02 +0,280 +0,84% 33,650 33,740 33,780 650,00
Keurig Dr Pepper A2JQPZ 34,190 24.05. / 22:57 +0,210 +0,62% 33,650 34,100 34,190 373,00
Kraft Heinz Company (The) A14TU4 35,850 24.05. / 23:29 +0,050 +0,14% 35,800 35,860 35,850 10.935,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,690 24.05. / 23:24 -0,340 -0,92% 36,700 36,800 36,690 4.468,00
Comcast Corp 157484 38,540 24.05. / 23:28 -0,140 -0,36% 38,250 38,340 38,540 10.134,00
Cisco Systems 878841 46,420 24.05. / 23:21 -0,180 -0,39% 46,280 46,340 46,420 25.824,00
GlobalFoundries A3C6AF 50,750 24.05. / 23:00 +0,260 +0,51% 50,610 51,000 50,750 3.366,00
Monster Beverage Corp A14U5Z 52,700 24.05. / 23:31 +0,060 +0,11% 52,500 52,650 52,700 7.596,00  
Xcel Energy 855009 53,720 24.05. / 23:28 -0,330 -0,61% 53,000 54,140 53,720 2.521,00
Copart 893807 54,020 24.05. / 23:26 +0,500 +0,93% 53,800 53,900 54,020 1.692,00
Fortinet A0YEFE 61,350 24.05. / 23:29 +0,420 +0,69% 61,300 61,440 61,350 8.180,00
PayPal Holdings A14R7U 61,640 24.05. / 23:28 +0,060 +0,10% 62,400 62,590 61,640 85.917,00  
Gilead Sciences 885823 65,680 24.05. / 23:30 -0,490 -0,74% 65,430 65,580 65,680 1.778,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Fastenal Company 887891 66,020 24.05. / 23:26 +0,220 +0,33% 65,690 66,100 66,020 1.702,00
Mondelez International A1J4U0 68,300 24.05. / 22:50 -0,550 -0,80% 68,000 68,200 68,300 140,00
Cognizant Technology Solutions 915272 68,320 24.05. / 22:18 -0,150 -0,22% 67,600 70,590 68,320 2.579,00
ON Semiconductor Corp 930124 72,560 24.05. / 23:25 +0,910 +1,27% 72,460 73,050 72,560 6.736,00
Coca-Cola Europacific Partners A2AJ8Q 73,080 24.05. / 23:24 +0,145 +0,20% 72,580 72,880 73,080 588,00
Marvell Technology A3CNLD 76,680 24.05. / 23:30 +1,660 +2,21% 77,300 77,450 76,680 42.467,00
AstraZeneca PLC 886715 78,540 24.05. / 23:13 +0,360 +0,46% 77,700 77,720 78,540 32.112,00
Starbucks Corp 884437 78,870 24.05. / 23:30 +0,565 +0,72% 78,800 79,000 78,870 21.447,00
GE HealthCare Technologies A3D3G6 79,850 24.05. / 23:24 +0,520 +0,66% 79,200 79,850 79,850 1.790,00
CoStar Group 922134 85,930 24.05. / 23:26 +0,240 +0,28% 84,500 85,930 85,930 404,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,970 24.05. / 23:26 -0,310 -0,35% 88,830 89,040 88,970 2.459,00
Trade Desk (The) A2ARCV 94,750 24.05. / 23:24 +2,240 +2,42% 94,070 94,540 94,750 2.529,00
Microchip Technology 886105 98,230 24.05. / 23:22 +0,090 +0,09% 95,350 99,570 98,230 3.656,00  
Illumina 927079 106,480 24.05. / 22:58 +0,630 +0,60% 105,770 107,450 106,480 826,00
PACCAR 861114 109,430 24.05. / 23:26 +0,560 +0,51% 108,890 109,430 109,430 658,00
DoorDash A2QHEA 112,830 24.05. / 23:03 +2,440 +2,21% 112,500 112,960 112,830 1.872,00
Dollar Tree A0NFQC 115,370 24.05. / 23:26 +0,770 +0,67% 114,180 115,460 115,370 894,00
Datadog A2PSFR 123,600 24.05. / 23:21 +1,480 +1,21% 123,500 124,400 123,600 2.513,00
Paychex 868284 124,230 24.05. / 23:24 -1,430 -1,14% 123,610 124,080 124,230 1,35 Mio.
DexCom A0D9T1 127,370 24.05. / 22:58 +1,770 +1,41% 126,500 127,480 127,370 547,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Micron Technology 869020 129,490 24.05. / 23:30 +3,220 +2,55% 130,800 130,920 129,490 83.757,00
Electronic Arts 878372 135,060 24.05. / 23:13 +0,660 +0,49% 132,850 135,800 135,060 1.207,00
Ross Stores 870053 142,130 24.05. / 23:16 +10,270 +7,79% 141,500 142,290 142,130 459,00
Airbnb A2QG35 144,470 24.05. / 23:26 +3,430 +2,43% 146,750 147,000 144,470 33.079,00
Take-Two Interactive Software 914508 154,600 24.05. / 22:02 +2,270 +1,49% 152,550 155,030 154,600 1.732,00
PDD Holdings A2JRK6 157,570 24.05. / 23:29 +3,940 +2,56% 158,700 158,880 157,570 196.933,00
T-Mobile US A1T7LU 166,000 24.05. / 22:18 +1,030 +0,62% 163,900 165,660 166,000 2.843,00
Advanced Micro Devices 863186 166,360 24.05. / 23:31 +5,930 +3,70% 168,290 168,660 166,360 225.738,00
Moderna A2N9D9 166,610 24.05. / 23:23 +2,600 +1,59% 165,300 166,050 166,610 9.095,00
Atlassian Corp A3DUN5 168,860 24.05. / 23:15 -5,320 -3,05% 168,680 169,300 168,860 2.267,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Zscaler A2JF28 171,640 24.05. / 23:31 -0,270 -0,16% 170,110 170,700 171,640 99.398,00
Old Dominion Freight Line 923655 173,060 24.05. / 22:58 +1,490 +0,87% 172,200 173,070 173,060 617,00
Alphabet A14Y6F 174,990 24.05. / 23:30 +1,440 +0,83% 173,400 173,490 174,990 108.048,00
Alphabet A14Y6H 176,330 24.05. / 23:30 +1,270 +0,73% 174,820 174,930 176,330 116.509,00
PepsiCo 851995 177,990 24.05. / 23:19 -1,280 -0,71% 177,070 177,500 177,990 3.985,00
Tesla A1CX3T 179,240 24.05. / 23:30 +5,500 +3,17% 177,350 177,440 179,240 321.156,00
Amazon.com 906866 180,750 24.05. / 23:31 -0,300 -0,17% 180,650 180,690 180,750 131.346,00
Apple 865985 189,980 24.05. / 23:29 +3,100 +1,66% 193,500 193,510 189,980 715.554,00
Diamondback Energy A1J6Y4 193,460 24.05. / 23:02 +1,500 +0,78% 192,010 195,000 193,460 954,00
Texas Instruments 852654 199,180 24.05. / 23:26 +1,890 +0,96% 196,050 199,250 199,180 6.761,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Honeywell International 870153 199,690 24.05. / 23:24 +0,300 +0,15% 197,670 199,510 199,690 1.586,00
QUALCOMM 883121 210,360 24.05. / 23:23 +8,600 +4,26% 216,000 216,500 210,360 121.619,00
Autodesk 869964 214,890 24.05. / 22:48 -0,270 -0,13% 213,210 216,100 214,890 2.118,00
Biogen 789617 217,810 24.05. / 22:08 -0,250 -0,11% 215,930 217,250 217,810 378,00  
Applied Materials 865177 220,890 24.05. / 23:26 +2,940 +1,35% 221,320 222,500 220,890 6.971,00
Workday A1J39P 220,910 24.05. / 23:28 -39,990 -15,33% 220,100 220,800 220,910 4.992,00
Constellation Energy Corp A3DCXB 230,630 24.05. / 23:17 +9,470 +4,28% 233,500 234,500 230,630 5.544,00
CDW Corp A1W0KL 231,060 24.05. / 23:24 -0,510 -0,22% 219,500 231,300 231,060 160,00
Analog Devices 862485 232,510 24.05. / 23:31 -2,050 -0,87% 231,000 236,660 232,510 3.525,00
Marriott International 913070 236,590 24.05. / 23:24 +4,530 +1,95% 234,000 236,860 236,590 316,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Automatic Data Processing 850347 248,900 24.05. / 23:26 -2,590 -1,03% 248,000 249,180 248,900 1.727,00
Verisk Analytics A0YA2M 251,580 24.05. / 23:24 +2,330 +0,93% 206,450 251,870 251,580 689.800,00
Charter Communications A2AJX9 271,460 24.05. / 22:15 +3,050 +1,14% 264,000 271,660 271,460 653,00
NXP Semiconductors NV A1C5WJ 277,170 24.05. / 22:54 +4,450 +1,63% 271,210 279,860 277,170 1.594,00
Cadence Design Systems 873567 294,280 24.05. / 23:09 -0,410 -0,14% 293,000 296,000 294,280 2.069,00
lululemon athletica A0MXBY 303,005 24.05. / 23:30 +3,270 +1,09% 303,350 305,240 303,005 2.493,00
Amgen 867900 305,840 24.05. / 22:54 -0,660 -0,22% 304,510 305,840 305,840 1.542,00
Palo Alto Networks A1JZ0Q 321,600 24.05. / 23:30 +10,160 +3,26% 320,550 321,600 321,600 8.467,00
ANSYS 901492 331,110 24.05. / 22:55 +2,930 +0,89% 327,550 335,170 331,110 254,00
MongoDB A2DYB1 349,740 24.05. / 23:30 -5,440 -1,53% 348,250 352,990 349,740 2.151,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
CrowdStrike Holdings A2PK2R 351,470 24.05. / 23:19 +9,120 +2,66% 359,000 360,000 351,470 19.398,00
Intuitive Surgical 888024 404,850 24.05. / 23:08 +6,460 +1,62% 402,610 405,100 404,850 451,00
Microsoft Corp 870747 430,160 24.05. / 23:28 +3,160 +0,74% 429,100 429,390 430,160 89.435,00
Vertex Pharmaceuticals 882807 456,950 24.05. / 23:20 +6,150 +1,36% 450,800 456,950 456,950 1.604,00
Adobe 871981 475,430 24.05. / 23:29 -7,880 -1,63% 475,000 475,940 475,430 5.058,00
Meta Platforms A1JWVX 478,220 24.05. / 23:30 +12,440 +2,67% 476,100 476,410 478,220 70.493,00
IDEXX Laboratories 888210 516,500 24.05. / 23:24 +0,400 +0,08% 480,000 516,950 516,500 492,00  
Roper Technologies 883563 544,660 24.05. / 22:57 +0,040 +0,01% 510,000 545,280 544,660 180,00  
Synopsys 883703 587,400 24.05. / 22:55 +1,100 +0,19% 585,550 595,000 587,400 1.475,00
Intuit 886053 606,990 24.05. / 23:23 -55,270 -8,35% 609,500 613,210 606,990 2.170,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Netflix 552484 646,750 24.05. / 23:27 +11,080 +1,74% 648,050 648,920 646,750 9.711,00
Cintas Corp 880205 682,810 24.05. / 23:27 -13,260 -1,90% 641,630 683,620 682,810 301,00
KLA Corp 865884 779,060 24.05. / 23:08 +13,960 +1,82% 784,750 798,000 779,060 1.440,00
Costco Wholesale Corp 888351 809,730 24.05. / 23:27 +13,390 +1,68% 810,900 814,500 809,730 4.383,00
ASML Holding NV A1J85V 956,220 24.05. / 22:56 +21,970 +2,35% 974,340 975,200 956,220 7.076,00
Lam Research Corp 869686 970,570 24.05. / 23:24 +12,440 +1,30% 974,000 983,000 970,570 1.365,00
Regeneron Pharmaceuticals 881535 985,020 24.05. / 22:02 +4,450 +0,45% 975,000 985,020 985,020 78,00
O'Reilly Automotive A1H5JY 986,960 24.05. / 22:02 +11,090 +1,14% 978,990 1.050,000 986,960 712,00
NVIDIA Corp 918422 1.064,690 24.05. / 23:31 +26,700 +2,57% 1.096,630 1.097,000 1.064,690 834.045,00
Broadcom A2JG9Z 1.407,840 24.05. / 23:09 +14,550 +1,04% 1.411,000 1.419,000 1.407,840 7.252,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.693,570 24.05. / 23:30 -13,830 -0,81% 1.690,000 1.717,000 1.693,570 253,00
Booking Holdings A2JEXP 3.795,350 24.05. / 22:50 +42,670 +1,14% 3.729,000 3.849,000 3.795,350 175,00

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