Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 19.674,39 21:02 +199,77 +1,03% - - 19.474,62 0,00
ON Semiconductor Corp 930124 67,900 21:02 +0,110 +0,16% 67,890 67,910 67,790 1,71 Mio.
Illumina 927079 110,340 21:01 +0,100 +0,09% 110,280 110,380 110,240 2,03 Mio.  
Old Dominion Freight Line 923655 174,810 21:01 -1,260 -0,72% 174,800 174,890 176,070 676.518,00
CoStar Group 922134 73,990 21:02 -0,370 -0,50% 73,970 74,010 74,360 1,48 Mio.
NVIDIA Corp 918422 124,885 21:02 +6,775 +5,74% 124,880 124,890 118,110 318,83 Mio.
Cognizant Technology Solutions 915272 68,635 21:02 -0,045 -0,07% 68,630 68,640 68,680 976.687,00  
Take-Two Interactive Software 914508 159,240 21:02 -0,470 -0,29% 159,240 159,330 159,710 430.412,00
Marriott International 913070 244,990 21:02 -0,670 -0,27% 244,950 245,080 245,660 622.445,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Amazon.com 906866 187,480 21:02 +1,910 +1,03% 187,480 187,500 185,570 19,35 Mio.
ANSYS 901492 322,480 21:01 +1,380 +0,43% 322,350 322,600 321,100 244.110,00
Copart 893807 54,955 21:02 +0,055 +0,10% 54,940 54,950 54,900 1,76 Mio.  
Costco Wholesale Corp 888351 852,190 21:02 +4,030 +0,48% 851,800 852,220 848,160 725.444,00
IDEXX Laboratories 888210 488,330 21:02 -3,160 -0,64% 488,050 488,600 491,490 248.938,00
Intuitive Surgical 888024 441,400 21:02 +12,360 +2,88% 441,090 441,400 429,040 1,36 Mio.
Fastenal Company 887891 64,350 21:02 -0,690 -1,06% 64,340 64,350 65,040 997.464,00
AstraZeneca PLC 886715 79,675 21:02 +0,305 +0,38% 79,670 79,680 79,370 2,04 Mio.
Microchip Technology 886105 89,510 21:01 +0,330 +0,37% 89,490 89,530 89,180 1,54 Mio.
Intuit 886053 627,600 21:02 +3,720 +0,60% 627,490 627,860 623,880 454.783,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 69,900 21:02 -0,830 -1,17% 69,880 69,900 70,730 3,99 Mio.
Starbucks Corp 884437 79,105 21:02 -0,625 -0,78% 79,100 79,110 79,730 4,17 Mio.
Synopsys 883703 596,900 21:01 +1,300 +0,22% 596,250 597,050 595,600 370.279,00
Roper Technologies 883563 563,525 21:01 +0,975 +0,17% 563,440 563,730 562,550 125.352,00
QUALCOMM 883121 200,930 21:02 +0,090 +0,04% 200,920 200,990 200,840 7,45 Mio.  
Vertex Pharmaceuticals 882807 472,880 21:01 -2,070 -0,44% 472,570 472,750 474,950 695.730,00
Regeneron Pharmaceuticals 881535 1.070,410 21:02 +6,520 +0,61% 1.070,300 1.071,360 1.063,890 325.930,00
Cintas Corp 880205 711,960 21:02 +0,960 +0,14% 711,820 712,050 711,000 131.995,00
Cisco Systems 878841 47,365 21:02 +0,085 +0,18% 47,360 47,370 47,280 7,92 Mio.
Electronic Arts 878372 139,860 21:02 -1,370 -0,97% 139,840 139,880 141,230 702.484,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Cadence Design Systems 873567 310,100 21:02 +0,960 +0,31% 310,080 310,320 309,140 645.190,00
Adobe 871981 525,970 21:02 +1,800 +0,34% 525,750 526,060 524,170 1,77 Mio.
Microsoft Corp 870747 450,205 21:02 +2,535 +0,57% 450,170 450,220 447,670 8,11 Mio.
Honeywell International 870153 214,890 21:02 -1,000 -0,46% 214,840 214,920 215,890 1,14 Mio.
Ross Stores 870053 147,880 21:02 -1,370 -0,92% 147,850 147,890 149,250 699.472,00
Autodesk 869964 241,580 21:02 +2,410 +1,01% 241,550 241,710 239,170 916.336,00
Lam Research Corp 869686 1.048,860 21:01 +24,440 +2,39% 1.048,920 1.049,940 1.024,420 466.903,00
Micron Technology 869020 140,100 21:02 +1,090 +0,78% 140,090 140,110 139,010 22,15 Mio.
Paychex 868284 125,695 21:01 -0,385 -0,31% 125,690 125,720 126,080 1,25 Mio.
Amgen 867900 319,340 21:02 +1,190 +0,37% 319,320 319,490 318,150 1,77 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Apple 865985 210,265 21:02 +2,125 +1,02% 210,260 210,270 208,140 32,48 Mio.
KLA Corp 865884 817,000 21:01 +23,020 +2,90% 816,390 817,130 793,980 440.593,00
CSX Corp 865857 32,620 21:02 -0,590 -1,78% 32,620 32,630 33,210 5,43 Mio.
Applied Materials 865177 234,080 21:02 +4,240 +1,84% 234,030 234,150 229,840 2,07 Mio.
Advanced Micro Devices 863186 159,240 21:02 -1,010 -0,63% 159,240 159,280 160,250 32,64 Mio.
Analog Devices 862485 229,914 21:02 +1,454 +0,64% 229,790 229,960 228,460 786.723,00
PACCAR 861114 105,960 21:02 -0,930 -0,87% 105,940 105,970 106,890 936.997,00
Intel Corp 855681 30,645 21:02 +0,075 +0,25% 30,640 30,650 30,570 16,88 Mio.
Xcel Energy 855009 53,685 21:02 -0,295 -0,55% 53,680 53,690 53,980 964.457,00
Texas Instruments 852654 193,990 21:02 +0,080 +0,04% 193,940 193,990 193,910 1,66 Mio.  
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Exelon Corp 852011 34,840 21:02 -0,490 -1,39% 34,830 34,840 35,330 1,87 Mio.
PepsiCo 851995 167,610 21:02 -0,470 -0,28% 167,610 167,650 168,080 2,09 Mio.
Automatic Data Processing 850347 248,820 21:02 -0,380 -0,15% 248,780 248,850 249,200 703.224,00
American Electric Power Compan 850222 86,820 21:02 -1,320 -1,50% 86,810 86,830 88,140 653.930,00
Biogen 789617 223,125 21:01 -3,475 -1,53% 223,110 223,360 226,600 404.462,00
Netflix 552484 670,840 21:02 +1,820 +0,27% 670,660 670,950 669,020 1,36 Mio.
Comcast Corp 157484 38,305 21:02 -0,175 -0,45% 38,300 38,310 38,480 7,05 Mio.
Atlassian Corp A3DUN5 167,620 21:01 +2,870 +1,74% 167,610 167,740 164,750 701.073,00
Warner Bros Discovery A3DJQZ 7,239 21:02 -0,071 -0,97% 7,230 7,240 7,310 9,39 Mio.
Constellation Energy Corp A3DCXB 220,605 21:02 +4,505 +2,08% 220,550 220,660 216,100 1,06 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
GE HealthCare Technologies A3D3G6 79,023 21:02 +0,173 +0,22% 79,010 79,040 78,850 672.263,00
Marvell Technology A3CNLD 68,305 21:02 +0,535 +0,79% 68,300 68,310 67,770 7,32 Mio.
GlobalFoundries A3C6AF 50,770 21:01 +0,340 +0,67% 50,740 50,770 50,430 365.882,00
DoorDash A2QHEA 112,510 21:01 +1,810 +1,63% 112,470 112,550 110,700 2,57 Mio.
Airbnb A2QG35 150,200 21:02 +1,810 +1,22% 150,190 150,230 148,390 2,81 Mio.
Datadog A2PSFR 119,340 21:02 +0,850 +0,72% 119,330 119,360 118,490 1,83 Mio.
CrowdStrike Holdings A2PK2R 384,150 21:02 +6,220 +1,65% 384,010 384,290 377,930 1,99 Mio.
Moderna A2N9D9 136,820 21:02 -0,180 -0,13% 136,740 136,920 137,000 1,47 Mio.
PDD Holdings A2JRK6 140,500 21:02 -1,030 -0,73% 140,500 140,520 141,530 3,13 Mio.
Keurig Dr Pepper A2JQPZ 34,460 21:02 -0,210 -0,61% 34,450 34,460 34,670 2,27 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Broadcom A2JG9Z 1.584,930 21:02 -7,280 -0,46% 1.584,060 1.585,720 1.592,210 3,64 Mio.
Zscaler A2JF28 182,120 21:02 +1,060 +0,59% 182,070 182,190 181,060 909.327,00
Booking Holdings A2JEXP 4.002,615 21:00 +21,415 +0,54% 3.999,830 4.005,390 3.981,200 76.273,00
MongoDB A2DYB1 228,700 21:02 -5,220 -2,23% 228,630 228,790 233,920 947.841,00
Baker Hughes Company A2DUAY 34,715 21:02 +0,305 +0,89% 34,710 34,720 34,410 3,22 Mio.
Trade Desk (The) A2ARCV 97,440 21:02 +1,680 +1,75% 97,430 97,470 95,760 1,59 Mio.
Charter Communications A2AJX9 290,385 21:02 +4,535 +1,59% 290,260 290,510 285,850 1,06 Mio.
Coca-Cola Europacific Partners A2AJ8Q 75,340 21:02 -0,630 -0,83% 75,340 75,360 75,970 558.079,00
Sirius XM Holdings A1W8XE 2,645 21:02 -0,045 -1,67% 2,640 2,650 2,690 19,48 Mio.
CDW Corp A1W0KL 224,630 21:01 -6,980 -3,01% 224,510 224,660 231,610 612.027,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 177,990 21:02 +0,040 +0,02% 177,980 178,000 177,950 2,41 Mio.  
Palo Alto Networks A1JZ0Q 323,350 21:02 +6,670 +2,11% 323,330 323,540 316,680 1,60 Mio.
Meta Platforms A1JWVX 508,890 21:02 +9,980 +2,00% 508,830 508,900 498,910 8,06 Mio.
ASML Holding NV A1J85V 1.019,440 21:00 +17,430 +1,74% 1.018,640 1.020,240 1.002,010 417.659,00
Diamondback Energy A1J6Y4 197,010 21:02 -1,020 -0,52% 196,910 197,030 198,030 623.843,00
Mondelez International A1J4U0 67,940 21:02 -0,480 -0,70% 67,940 67,950 68,420 3,50 Mio.
Workday A1J39P 218,065 21:02 -0,635 -0,29% 218,010 218,120 218,700 668.835,00
O'Reilly Automotive A1H5JY 1.052,930 20:59 -30,590 -2,82% 1.052,380 1.053,880 1.083,520 262.102,00
Tesla A1CX3T 186,929 21:02 +4,349 +2,38% 186,910 186,930 182,580 50,97 Mio.
NXP Semiconductors NV A1C5WJ 269,260 21:01 +1,990 +0,74% 269,130 269,300 267,270 618.972,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Alphabet A14Y6H 184,680 21:02 +3,890 +2,15% 184,670 184,680 180,790 10,96 Mio.
Alphabet A14Y6F 183,115 21:02 +3,895 +2,17% 183,110 183,120 179,220 13,21 Mio.
Monster Beverage Corp A14U5Z 50,008 21:02 +0,518 +1,05% 50,000 50,010 49,490 4,00 Mio.
Kraft Heinz Company (The) A14TU4 32,970 21:02 -0,240 -0,72% 32,960 32,970 33,210 3,12 Mio.
PayPal Holdings A14R7U 59,350 21:02 -0,140 -0,24% 59,330 59,350 59,490 5,17 Mio.
Walgreens Boots Alliance A12HJF 15,775 21:02 -0,135 -0,85% 15,770 15,780 15,910 6,10 Mio.
Fortinet A0YEFE 58,910 21:02 +0,630 +1,08% 58,910 58,920 58,280 2,97 Mio.
Verisk Analytics A0YA2M 271,713 21:01 -0,057 -0,02% 271,710 272,030 271,770 324.168,00  
Dollar Tree A0NFQC 105,500 21:02 -1,850 -1,72% 105,520 105,550 107,350 1,28 Mio.
MercadoLibre A0MYNP 1.643,228 21:01 +60,368 +3,81% 1.641,040 1.643,580 1.582,860 172.840,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
lululemon athletica A0MXBY 310,010 21:02 -2,270 -0,73% 309,830 310,120 312,280 845.435,00
DexCom A0D9T1 110,415 21:02 -0,155 -0,14% 110,370 110,460 110,570 1,65 Mio.

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