BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.210,18 11.06. +135,51 +0,71% - - 19.210,18 0,00
Sirius XM Holdings A1W8XE 2,560 11.06. / 23:30 +0,030 +1,19% 2,550 2,580 2,560 2,00
Warner Bros Discovery A3DJQZ 8,040 11.06. / 23:29 -0,080 -0,99% 8,030 8,090 8,040 59,00
Walgreens Boots Alliance A12HJF 15,930 11.06. / 23:29 -0,010 -0,06% 15,820 15,970 15,930 348,00  
Intel Corp 855681 30,920 11.06. / 23:29 +0,010 +0,03% 30,920 30,940 30,920 12.019,00  
Baker Hughes Company A2DUAY 32,240 11.06. / 23:16 -0,200 -0,62% 32,010 32,500 32,240 7,95 Mio.
CSX Corp 865857 32,670 11.06. / 23:28 -0,260 -0,79% 32,010 33,370 32,670 6,76 Mio.
Kraft Heinz Company (The) A14TU4 33,650 11.06. / 23:13 +0,100 +0,30% 33,680 33,790 33,650 27,00
Keurig Dr Pepper A2JQPZ 33,830 11.06. / 23:14 -0,330 -0,97% 33,510 33,890 33,830 2,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 36,210 11.06. / 22:46 ±0,000 ±0,00% 35,710 37,550 36,210 9,49 Mio.  
Comcast Corp 157484 38,320 11.06. / 23:29 -0,470 -1,21% 38,130 38,510 38,320 27,00
Cisco Systems 878841 45,770 11.06. / 23:30 -0,080 -0,17% 45,780 45,890 45,770 1.298,00
GlobalFoundries A3C6AF 48,420 11.06. / 23:28 +0,750 +1,57% 46,900 48,900 48,420 2,00
Monster Beverage Corp A14U5Z 51,160 11.06. / 22:54 +0,160 +0,31% 50,780 51,610 51,160 364,00
Copart 893807 53,270 11.06. / 23:17 -0,320 -0,60% 52,010 54,540 53,270 2,65 Mio.
Xcel Energy 855009 55,040 11.06. / 23:28 -0,200 -0,36% 50,010 57,290 55,040 3,27 Mio.
Fortinet A0YEFE 59,740 11.06. / 23:29 -0,350 -0,58% 59,570 59,990 59,740 207,00
Fastenal Company 887891 63,270 11.06. / 22:59 -0,110 -0,17% 61,220 67,800 63,270 3,38 Mio.
PayPal Holdings A14R7U 64,770 11.06. / 23:29 -2,320 -3,46% 64,860 64,980 64,770 3.889,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 64,890 11.06. / 23:29 -0,360 -0,55% 64,950 65,720 64,890 566,00
Cognizant Technology Solutions 915272 66,970 11.06. / 23:14 -0,280 -0,42% 64,960 67,670 66,970 2,07 Mio.
Mondelez International A1J4U0 67,580 11.06. / 23:17 +0,280 +0,42% 67,400 67,910 67,580 50,00
Marvell Technology A3CNLD 70,400 11.06. / 23:30 +0,930 +1,34% 70,510 71,240 70,400 26,00
Coca-Cola Europacific Partners A2AJ8Q 73,590 11.06. / 23:27 -0,720 -0,97% 73,370 73,880 73,590 1,41 Mio.
ON Semiconductor Corp 930124 73,980 11.06. / 23:15 +0,480 +0,65% 73,980 74,660 73,980 1,00
GE HealthCare Technologies A3D3G6 74,740 11.06. / 23:15 -1,040 -1,37% 74,290 80,000 74,740 2,66 Mio.
CoStar Group 922134 76,710 11.06. / 23:13 +0,280 +0,37% 73,500 92,000 76,710 2,06 Mio.
AstraZeneca PLC 886715 79,230 11.06. / 23:24 -0,980 -1,22% 79,750 79,810 79,230 1.206,00
Starbucks Corp 884437 79,890 11.06. / 23:29 -1,710 -2,10% 79,900 80,200 79,890 2.780,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 88,410 11.06. / 23:28 -0,140 -0,16% 86,840 90,240 88,410 2,67 Mio.
Trade Desk (The) A2ARCV 92,190 11.06. / 22:54 -0,460 -0,50% 92,190 92,640 92,190 402,00
Microchip Technology 886105 93,530 11.06. / 23:13 -0,770 -0,82% 93,530 101,000 93,530 95,00
PACCAR 861114 106,000 11.06. / 23:27 -1,430 -1,33% 104,000 122,770 106,000 2,63 Mio.
Dollar Tree A0NFQC 109,640 11.06. / 23:05 -0,550 -0,50% 109,400 111,290 109,640 2,12 Mio.
Illumina 927079 112,590 11.06. / 22:31 +2,770 +2,52% 112,500 113,110 112,590 89,00
DoorDash A2QHEA 113,000 11.06. / 22:49 +0,750 +0,67% 107,050 114,700 113,000 2,38 Mio.
Datadog A2PSFR 114,900 11.06. / 23:31 +1,910 +1,69% 114,410 115,000 114,900 515,00
DexCom A0D9T1 116,900 11.06. / 23:17 +0,330 +0,28% 116,010 119,990 116,900 2,22 Mio.
NVIDIA Corp 918422 120,910 11.06. / 23:31 -0,880 -0,72% 121,310 121,320 120,910 227.263,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Paychex 868284 123,930 11.06. / 23:28 +1,990 +1,63% 117,400 125,990 123,930 2,44 Mio.
Micron Technology 869020 135,070 11.06. / 23:29 +0,250 +0,19% 136,000 136,150 135,070 9.666,00
Electronic Arts 878372 136,690 11.06. / 23:27 +0,480 +0,35% 135,940 137,600 136,690 2,22 Mio.
Ross Stores 870053 144,580 11.06. / 22:25 -0,180 -0,12% 135,000 146,760 144,580 2,13 Mio.  
PDD Holdings A2JRK6 146,930 11.06. / 23:30 -1,550 -1,04% 146,110 146,480 146,930 3.551,00
Airbnb A2QG35 147,750 11.06. / 23:29 -0,320 -0,22% 147,500 147,990 147,750 12,00
Moderna A2N9D9 148,390 11.06. / 23:27 -0,200 -0,13% 148,500 149,450 148,390 445,00
Take-Two Interactive Software 914508 158,510 11.06. / 23:12 -2,030 -1,26% 155,320 160,000 158,510 60,00
Advanced Micro Devices 863186 158,960 11.06. / 23:31 -1,380 -0,86% 159,390 159,540 158,960 26.386,00
Atlassian Corp A3DUN5 163,160 11.06. / 23:17 +0,990 +0,61% 155,000 167,990 163,160 6,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PepsiCo 851995 165,070 11.06. / 23:13 -0,830 -0,50% 164,010 165,150 165,070 621,00
Tesla A1CX3T 170,660 11.06. / 23:31 -3,130 -1,80% 169,670 169,750 170,660 69.967,00
Old Dominion Freight Line 923655 173,910 11.06. / 23:28 +2,790 +1,63% 156,000 179,180 173,910 1,81 Mio.
Alphabet A14Y6F 176,620 11.06. / 23:29 +1,610 +0,92% 177,140 177,270 176,620 21.242,00
Alphabet A14Y6H 178,190 11.06. / 23:28 +1,560 +0,88% 178,650 178,810 178,190 17.237,00
T-Mobile US A1T7LU 178,400 11.06. / 23:17 -2,290 -1,27% 177,480 179,460 178,400 84,00
Amazon.com 906866 187,230 11.06. / 23:31 +0,180 +0,10% 186,940 187,100 187,230 13.315,00  
Zscaler A2JF28 187,650 11.06. / 23:31 +3,740 +2,03% 187,500 188,300 187,650 737,00
Diamondback Energy A1J6Y4 193,670 11.06. / 23:10 -0,300 -0,15% 179,750 201,280 193,670 33,00
Texas Instruments 852654 197,440 11.06. / 23:13 -0,180 -0,09% 197,500 200,010 197,440 65,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 207,150 11.06. / 23:30 +14,030 +7,26% 206,250 206,290 207,150 85.195,00
QUALCOMM 883121 208,520 11.06. / 23:29 -0,830 -0,40% 209,000 209,300 208,520 5.552,00
Honeywell International 870153 209,480 11.06. / 23:17 -1,260 -0,60% 208,010 210,650 209,480 4,00
Autodesk 869964 211,500 11.06. / 23:15 -6,700 -3,07% 211,990 219,980 211,500 18,00
Workday A1J39P 214,130 11.06. / 23:28 +1,400 +0,66% 214,130 222,990 214,130 10,00
Constellation Energy Corp A3DCXB 218,310 11.06. / 23:17 +3,680 +1,71% 210,010 219,980 218,310 72,00
MongoDB A2DYB1 223,800 11.06. / 23:27 -0,820 -0,37% 223,270 228,790 223,800 19,00
CDW Corp A1W0KL 224,360 11.06. / 23:17 +0,460 +0,21% 210,250 358,970 224,360 637.543,00
Biogen 789617 225,740 11.06. / 22:57 -0,240 -0,11% 224,070 227,590 225,740 2,00  
Applied Materials 865177 229,970 11.06. / 23:17 +1,810 +0,79% 229,360 231,490 229,970 106,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 232,640 11.06. / 23:28 -0,120 -0,05% 215,000 235,190 232,640 1,29 Mio.  
Analog Devices 862485 236,300 11.06. / 23:23 +0,930 +0,40% 231,600 241,010 236,300 2,00
Automatic Data Processing 850347 246,580 11.06. / 23:28 -0,290 -0,12% 242,000 254,990 246,580 1,48 Mio.  
Verisk Analytics A0YA2M 264,670 11.06. / 23:27 +1,190 +0,45% 264,380 287,000 264,670 397.295,00
Charter Communications A2AJX9 276,830 11.06. / 23:27 +0,760 +0,28% 264,010 278,540 276,830 792.731,00
NXP Semiconductors NV A1C5WJ 277,930 11.06. / 23:29 +1,080 +0,39% 230,000 282,990 277,930 7,00
Amgen 867900 300,700 11.06. / 22:30 -4,020 -1,32% 298,000 300,160 300,700 179,00
Cadence Design Systems 873567 300,830 11.06. / 22:56 +4,650 +1,57% 298,110 314,790 300,830 121,00
Palo Alto Networks A1JZ0Q 312,950 11.06. / 23:26 +3,900 +1,26% 313,200 314,600 312,950 437,00
lululemon athletica A0MXBY 318,040 11.06. / 23:31 -0,220 -0,07% 318,000 318,990 318,040 3,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
ANSYS 901492 323,130 11.06. / 23:12 -0,180 -0,06% 310,000 368,920 323,130 581.474,00  
CrowdStrike Holdings A2PK2R 384,630 11.06. / 23:30 +10,060 +2,69% 384,640 385,780 384,630 988,00
Intuitive Surgical 888024 418,780 11.06. / 23:09 +0,400 +0,10% 406,000 429,180 418,780 48,00  
Microsoft Corp 870747 432,680 11.06. / 23:30 +4,810 +1,12% 435,500 435,630 432,680 29.019,00
Adobe 871981 462,690 11.06. / 23:30 +2,750 +0,60% 461,260 464,500 462,690 1.098,00
Vertex Pharmaceuticals 882807 481,530 11.06. / 22:35 -1,750 -0,36% 455,020 482,400 481,530 29,00
IDEXX Laboratories 888210 506,200 11.06. / 22:37 -2,060 -0,41% 480,000 536,000 506,200 348.758,00
Meta Platforms A1JWVX 507,470 11.06. / 23:31 +4,870 +0,97% 507,800 508,180 507,470 4.433,00
Roper Technologies 883563 555,720 11.06. / 23:17 -0,780 -0,14% 510,000 883,590 555,720 316.341,00
Intuit 886053 566,700 11.06. / 23:25 -0,540 -0,10% 566,700 575,000 566,700 2,00  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Synopsys 883703 579,910 11.06. / 23:12 +4,095 +0,71% 550,000 620,000 579,910 28,00
Netflix 552484 648,550 11.06. / 23:31 +4,050 +0,63% 648,000 651,310 648,550 1.892,00
Cintas Corp 880205 686,950 11.06. / 23:28 +2,780 +0,41% 508,990 1.092,250 686,950 228.454,00
KLA Corp 865884 798,160 11.06. / 23:26 +3,780 +0,48% 772,680 1.277,050 798,160 158,00
Costco Wholesale Corp 888351 849,310 11.06. / 23:31 +0,970 +0,11% 847,000 852,000 849,310 185,00  
Lam Research Corp 869686 999,750 11.06. / 23:28 -3,320 -0,33% 980,000 1.005,210 999,750 133,00
O'Reilly Automotive A1H5JY 1.000,030 11.06. / 22:57 +24,890 +2,55% 879,130 1.186,400 1.000,030 31,00
Regeneron Pharmaceuticals 881535 1.010,540 11.06. / 22:22 +8,810 +0,88% 684,800 1.606,750 1.010,540 448.231,00
ASML Holding NV A1J85V 1.036,010 11.06. / 23:00 -5,700 -0,55% 1.034,500 1.035,060 1.036,010 842,00
Broadcom A2JG9Z 1.461,030 11.06. / 23:30 +20,560 +1,43% 1.480,000 1.486,940 1.461,030 3.321,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.580,000 11.06. / 22:53 -21,880 -1,37% 1.567,000 1.701,000 1.580,000 6,00
Booking Holdings A2JEXP 3.788,700 11.06. / 23:28 -0,020 -0,00% 3.700,000 3.970,000 3.788,700 219.282,00  

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