BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.736,75 29.05. -132,68 -0,70% - - 18.869,44 0,00
Advanced Micro Devices 863186 165,260 29.05. / 23:31 -6,350 -3,70% 164,500 164,670 171,610 56,43 Mio.
NVIDIA Corp 918422 1.147,560 29.05. / 23:31 +8,550 +0,75% 1.140,350 1.140,800 1.139,010 55,51 Mio.
Tesla A1CX3T 176,210 29.05. / 23:31 -0,540 -0,31% 175,560 175,610 176,750 54,66 Mio.
Apple 865985 190,370 29.05. / 23:31 +0,380 +0,20% 190,350 190,490 189,990 52,99 Mio.
Intel Corp 855681 30,130 29.05. / 23:30 -0,930 -2,99% 30,180 30,200 31,060 35,76 Mio.
Amazon.com 906866 182,090 29.05. / 23:30 -0,060 -0,03% 181,420 181,630 182,150 31,93 Mio.  
Comcast Corp 157484 37,960 29.05. / 23:24 -0,580 -1,50% 37,940 38,050 38,540 28,53 Mio.
Alphabet A14Y6F 175,900 29.05. / 23:29 -0,500 -0,28% 176,000 176,190 176,400 23,36 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Walgreens Boots Alliance A12HJF 14,890 29.05. / 23:31 -0,490 -3,19% 14,860 14,870 15,380 21,36 Mio.
Warner Bros Discovery A3DJQZ 7,660 29.05. / 23:27 -0,210 -2,67% 7,640 7,670 7,870 21,18 Mio.
Sirius XM Holdings A1W8XE 2,730 29.05. / 23:22 -0,030 -1,09% 2,740 2,750 2,760 16,87 Mio.
Cisco Systems 878841 46,110 29.05. / 23:31 -0,170 -0,37% 45,910 46,000 46,280 15,98 Mio.
Microsoft Corp 870747 429,510 29.05. / 23:31 -0,810 -0,19% 425,480 425,500 430,320 15,46 Mio.
Alphabet A14Y6H 177,460 29.05. / 23:29 -0,560 -0,31% 177,450 177,590 178,020 15,00 Mio.
Monster Beverage Corp A14U5Z 52,130 29.05. / 23:29 +0,480 +0,93% 51,990 52,180 51,650 14,57 Mio.
PDD Holdings A2JRK6 151,300 29.05. / 23:30 +1,580 +1,06% 151,000 151,210 149,720 12,59 Mio.
QUALCOMM 883121 207,870 29.05. / 23:26 -5,210 -2,45% 207,260 207,700 213,080 12,54 Mio.
Micron Technology 869020 131,580 29.05. / 23:29 -1,090 -0,82% 130,680 130,800 132,670 11,21 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Starbucks Corp 884437 76,880 29.05. / 23:29 -0,600 -0,77% 76,820 76,850 77,480 9,25 Mio.
Meta Platforms A1JWVX 474,740 29.05. / 23:30 -5,180 -1,08% 473,000 473,280 479,920 9,20 Mio.
Marvell Technology A3CNLD 75,780 29.05. / 23:27 -2,550 -3,26% 75,550 75,640 78,330 9,19 Mio.
CSX Corp 865857 33,240 29.05. / 23:26 -0,240 -0,72% 33,130 33,230 33,480 8,65 Mio.
Kraft Heinz Company (The) A14TU4 34,670 29.05. / 23:23 -0,380 -1,08% 34,650 34,790 35,050 8,27 Mio.
PayPal Holdings A14R7U 61,050 29.05. / 23:31 -1,120 -1,80% 60,940 61,010 62,170 8,13 Mio.
Microchip Technology 886105 95,560 29.05. / 23:26 -3,260 -3,30% 95,290 95,530 98,820 7,53 Mio.
T-Mobile US A1T7LU 168,930 29.05. / 23:26 +1,620 +0,97% 168,730 169,390 167,310 6,17 Mio.
Exelon Corp 852011 36,180 29.05. / 23:22 -0,600 -1,63% 36,180 36,560 36,780 5,64 Mio.
Texas Instruments 852654 194,890 29.05. / 23:31 -4,710 -2,36% 194,000 194,850 199,600 5,61 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Gilead Sciences 885823 63,540 29.05. / 23:29 -0,400 -0,63% 63,530 64,740 63,940 5,61 Mio.
Moderna A2N9D9 147,920 29.05. / 23:17 -5,280 -3,45% 146,220 147,000 153,200 5,50 Mio.
PepsiCo 851995 171,210 29.05. / 22:49 -2,170 -1,25% 170,710 171,550 173,380 5,35 Mio.
Mondelez International A1J4U0 66,950 29.05. / 23:23 -0,620 -0,92% 66,700 66,930 67,570 5,17 Mio.
ON Semiconductor Corp 930124 71,020 29.05. / 23:24 -2,630 -3,57% 70,750 70,890 73,650 4,95 Mio.
Copart 893807 52,140 29.05. / 22:54 -0,590 -1,12% 52,080 52,490 52,730 4,79 Mio.
Keurig Dr Pepper A2JQPZ 33,680 29.05. / 23:26 -0,030 -0,09% 33,660 33,890 33,710 4,76 Mio.  
DoorDash A2QHEA 111,720 29.05. / 23:25 -0,720 -0,64% 110,900 111,450 112,440 4,72 Mio.
Applied Materials 865177 219,150 29.05. / 23:29 -2,170 -0,98% 218,000 218,990 221,320 4,72 Mio.
Baker Hughes Company A2DUAY 31,940 29.05. / 22:54 -0,470 -1,45% 31,730 32,180 32,410 4,70 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
AstraZeneca PLC 886715 76,080 29.05. / 23:29 -0,540 -0,70% 75,400 77,250 76,620 4,65 Mio.
Fortinet A0YEFE 59,730 29.05. / 23:26 +0,280 +0,47% 59,580 59,710 59,450 4,60 Mio.
Atlassian Corp A3DUN5 165,680 29.05. / 23:26 +0,860 +0,52% 161,000 164,490 164,820 4,53 Mio.
Constellation Energy Corp A3DCXB 220,740 29.05. / 23:16 -10,530 -4,55% 220,200 221,000 231,270 3,81 Mio.
Workday A1J39P 211,580 29.05. / 23:29 -3,860 -1,79% 208,080 209,380 215,440 3,75 Mio.
Netflix 552484 654,620 29.05. / 23:30 +5,620 +0,87% 652,350 654,480 649,000 3,69 Mio.
Fastenal Company 887891 64,480 29.05. / 22:59 -0,280 -0,43% 64,390 65,200 64,760 3,66 Mio.
Xcel Energy 855009 53,330 29.05. / 22:54 -0,410 -0,76% 53,250 54,100 53,740 3,24 Mio.
Ross Stores 870053 139,110 29.05. / 23:24 +1,470 +1,07% 136,410 139,220 137,640 3,04 Mio.
Analog Devices 862485 228,180 29.05. / 23:31 -5,260 -2,25% 227,120 227,990 233,440 3,00 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Autodesk 869964 208,490 29.05. / 23:02 -1,960 -0,93% 207,000 210,700 210,450 2,97 Mio.
CoStar Group 922134 80,200 29.05. / 22:53 -3,060 -3,68% 80,060 81,070 83,260 2,87 Mio.
Honeywell International 870153 197,090 29.05. / 23:18 -2,090 -1,05% 197,070 197,690 199,180 2,84 Mio.
Broadcom A2JG9Z 1.390,710 29.05. / 23:30 -21,740 -1,54% 1.381,000 1.384,500 1.412,450 2,68 Mio.
CrowdStrike Holdings A2PK2R 349,520 29.05. / 23:29 +2,700 +0,78% 348,000 349,380 346,820 2,63 Mio.
Palo Alto Networks A1JZ0Q 306,830 29.05. / 23:30 -1,180 -0,38% 304,650 305,500 308,010 2,63 Mio.
lululemon athletica A0MXBY 298,350 29.05. / 23:27 +3,100 +1,05% 298,000 298,560 295,250 2,60 Mio.
Airbnb A2QG35 146,650 29.05. / 23:23 -0,360 -0,24% 145,870 146,250 147,010 2,57 Mio.
Trade Desk (The) A2ARCV 95,450 29.05. / 23:30 +0,360 +0,38% 95,010 95,350 95,090 2,57 Mio.
Amgen 867900 296,650 29.05. / 23:20 -3,540 -1,18% 296,370 298,200 300,190 2,47 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
American Electric Power Compan 850222 87,460 29.05. / 22:58 -1,160 -1,31% 87,170 87,740 88,620 2,44 Mio.
Electronic Arts 878372 131,970 29.05. / 23:08 -0,080 -0,06% 131,710 133,000 132,050 2,43 Mio.  
GE HealthCare Technologies A3D3G6 78,420 29.05. / 23:16 -0,330 -0,42% 77,880 78,000 78,750 2,39 Mio.
Cognizant Technology Solutions 915272 66,120 29.05. / 23:08 -0,740 -1,11% 66,030 66,120 66,860 2,37 Mio.
Illumina 927079 101,760 29.05. / 23:17 -3,270 -3,11% 100,750 101,500 105,030 2,34 Mio.
Old Dominion Freight Line 923655 171,370 29.05. / 23:29 -1,940 -1,12% 170,910 175,000 173,310 2,29 Mio.
Costco Wholesale Corp 888351 807,220 29.05. / 23:24 -5,950 -0,73% 807,000 808,000 813,170 2,28 Mio.
Dollar Tree A0NFQC 113,830 29.05. / 23:10 +0,810 +0,72% 113,720 114,700 113,020 2,23 Mio.
Adobe 871981 477,870 29.05. / 23:31 -0,560 -0,12% 469,740 469,990 478,430 2,21 Mio.  
PACCAR 861114 105,250 29.05. / 23:26 -2,700 -2,50% 105,230 105,260 107,950 2,12 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Take-Two Interactive Software 914508 159,680 29.05. / 23:14 +2,890 +1,84% 156,800 159,600 156,790 2,03 Mio.
Zscaler A2JF28 164,370 29.05. / 23:29 +0,210 +0,13% 163,010 164,370 164,160 2,02 Mio.
Intuit 886053 598,620 29.05. / 23:24 -1,400 -0,23% 595,380 597,000 600,020 1,89 Mio.
Datadog A2PSFR 121,680 29.05. / 23:27 -0,430 -0,35% 119,500 121,500 122,110 1,77 Mio.
Cadence Design Systems 873567 291,850 29.05. / 23:22 -4,360 -1,47% 289,250 292,950 296,210 1,77 Mio.
GlobalFoundries A3C6AF 48,660 29.05. / 22:59 -1,360 -2,72% 48,450 49,500 50,020 1,75 Mio.
NXP Semiconductors NV A1C5WJ 273,830 29.05. / 23:16 -5,800 -2,07% 270,350 272,490 279,630 1,70 Mio.
Coca-Cola Europacific Partners A2AJ8Q 71,430 29.05. / 23:09 -0,880 -1,22% 71,420 75,000 72,310 1,65 Mio.
Automatic Data Processing 850347 240,090 29.05. / 22:54 -3,210 -1,32% 239,850 245,750 243,300 1,57 Mio.
Diamondback Energy A1J6Y4 195,060 29.05. / 23:30 -2,700 -1,37% 194,000 198,050 197,760 1,53 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
DexCom A0D9T1 127,710 29.05. / 22:55 +0,330 +0,26% 127,310 128,500 127,380 1,35 Mio.
CDW Corp A1W0KL 220,750 29.05. / 23:24 -4,450 -1,98% 219,500 230,000 225,200 1,35 Mio.
Paychex 868284 118,750 29.05. / 23:30 -1,520 -1,26% 118,330 122,890 120,270 1,33 Mio.
Marriott International 913070 228,560 29.05. / 23:26 -5,580 -2,38% 228,000 231,000 234,140 1,16 Mio.
MongoDB A2DYB1 334,010 29.05. / 23:27 -1,850 -0,55% 328,000 329,000 335,860 1,15 Mio.
Synopsys 883703 580,270 29.05. / 23:17 -7,670 -1,30% 571,140 590,000 587,940 991.903,00
Biogen 789617 214,480 29.05. / 22:54 -4,250 -1,94% 211,910 218,450 218,730 980.422,00
Vertex Pharmaceuticals 882807 441,310 29.05. / 22:59 -5,570 -1,25% 440,910 443,560 446,880 966.984,00
Intuitive Surgical 888024 398,400 29.05. / 23:29 -2,630 -0,66% 400,090 402,000 401,030 957.702,00
ASML Holding NV A1J85V 957,880 29.05. / 23:26 -33,970 -3,42% 954,750 961,000 991,850 900.814,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Lam Research Corp 869686 953,240 29.05. / 23:28 -18,020 -1,86% 949,500 951,690 971,260 877.402,00
KLA Corp 865884 772,370 29.05. / 23:28 -13,770 -1,75% 765,500 768,900 786,140 854.859,00
Charter Communications A2AJX9 271,350 29.05. / 22:48 -0,070 -0,03% 271,100 273,960 271,420 804.077,00  
Verisk Analytics A0YA2M 247,050 29.05. / 23:28 -1,820 -0,73% 246,100 247,040 248,870 636.328,00
Roper Technologies 883563 531,180 29.05. / 23:28 -1,840 -0,35% 528,020 548,000 533,020 551.811,00
IDEXX Laboratories 888210 498,420 29.05. / 23:19 -6,980 -1,38% 480,000 504,840 505,400 465.586,00
ANSYS 901492 322,440 29.05. / 22:59 -5,640 -1,72% 319,990 331,300 328,080 460.218,00
O'Reilly Automotive A1H5JY 958,630 29.05. / 23:04 +1,120 +0,12% 935,520 1.050,000 957,510 429.130,00  
Cintas Corp 880205 663,520 29.05. / 23:26 -6,810 -1,02% 650,000 691,000 670,330 427.432,00
Regeneron Pharmaceuticals 881535 966,490 29.05. / 22:54 -6,670 -0,69% 960,740 967,560 973,160 345.990,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
MercadoLibre A0MYNP 1.710,295 29.05. / 23:29 +2,295 +0,13% 1.675,000 1.710,000 1.708,000 270.250,00
Booking Holdings A2JEXP 3.741,180 29.05. / 23:17 -48,940 -1,29% 3.732,510 3.741,500 3.790,120 255.315,00

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