Börseninformationen

 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
NASDAQ A0AE1X 18.538,66 30.05. -198,09 -1,06% - - 18.538,66 0,00
Adobe 871981 445,870 30.05. / 23:29 -31,730 -6,64% 438,250 442,240 445,870 6.207,00
Advanced Micro Devices 863186 166,750 30.05. / 23:31 +1,610 +0,97% 165,010 165,380 166,750 26.464,00
Airbnb A2QG35 145,520 30.05. / 23:24 -1,090 -0,74% 144,910 145,790 145,520 3,00
Alphabet A14Y6F 172,110 30.05. / 23:31 -3,790 -2,15% 171,800 171,990 172,110 10.894,00
Alphabet A14Y6H 173,560 30.05. / 23:31 -3,840 -2,16% 173,230 173,440 173,560 9.888,00
Amazon.com 906866 179,320 30.05. / 23:30 -2,700 -1,48% 178,480 178,500 179,320 13.079,00
American Electric Power Compan 850222 88,160 30.05. / 23:24 +0,690 +0,79% 87,550 89,940 88,160 2,23 Mio.
Amgen 867900 301,000 30.05. / 23:24 +4,630 +1,56% 301,390 304,500 301,000 114,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Analog Devices 862485 230,000 30.05. / 23:24 +1,850 +0,81% 229,000 234,330 230,000 2,89 Mio.
ANSYS 901492 319,910 30.05. / 23:30 -2,530 -0,78% 318,000 354,930 319,910 366.715,00
Apple 865985 191,290 30.05. / 23:31 +1,000 +0,53% 191,200 191,280 191,290 27.395,00
Applied Materials 865177 216,540 30.05. / 23:29 -2,510 -1,15% 214,070 216,050 216,540 2.988,00
ASML Holding NV A1J85V 966,120 30.05. / 23:28 +8,240 +0,86% 953,900 954,570 966,120 1.648,00
AstraZeneca PLC 886715 76,770 30.05. / 23:24 +0,690 +0,91% 76,910 76,950 76,770 1.975,00
Atlassian Corp A3DUN5 160,390 30.05. / 23:17 -5,370 -3,24% 158,010 165,950 160,390 189,00
Autodesk 869964 199,930 30.05. / 23:25 -8,580 -4,11% 193,960 202,500 199,930 21,00
Automatic Data Processing 850347 240,910 30.05. / 23:24 +0,820 +0,34% 240,910 251,000 240,910 133,00
Baker Hughes Company A2DUAY 32,480 30.05. / 23:24 +0,550 +1,72% 32,300 32,730 32,480 5,35 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Biogen 789617 220,070 30.05. / 23:19 +5,660 +2,64% 218,460 221,760 220,070 939.978,00
Booking Holdings A2JEXP 3.754,620 30.05. / 23:19 +20,330 +0,54% 3.450,000 3.800,000 3.754,620 1,00
Broadcom A2JG9Z 1.364,080 30.05. / 23:30 -26,590 -1,91% 1.340,470 1.371,600 1.364,080 191,00
Cadence Design Systems 873567 288,250 30.05. / 23:24 -3,450 -1,18% 286,010 291,990 288,250 5,00
CDW Corp A1W0KL 222,840 30.05. / 23:24 +2,130 +0,97% 221,010 354,310 222,840 861.144,00
Charter Communications A2AJX9 276,110 30.05. / 23:24 +4,760 +1,75% 264,000 285,980 276,110 812.683,00
Cintas Corp 880205 669,230 30.05. / 23:24 +5,710 +0,86% 549,990 697,870 669,230 505.863,00
Cisco Systems 878841 46,120 30.05. / 23:27 +0,040 +0,09% 46,020 46,130 46,120 75,00  
Coca-Cola Europacific Partners A2AJ8Q 72,150 30.05. / 23:24 +0,730 +1,02% 71,800 72,100 72,150 9,00
Cognizant Technology Solutions 915272 64,780 30.05. / 23:24 -1,340 -2,03% 64,200 67,670 64,780 5,73 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Comcast Corp 157484 38,870 30.05. / 23:29 +0,930 +2,45% 38,680 38,990 38,870 46,00
Constellation Energy Corp A3DCXB 224,960 30.05. / 23:28 +4,220 +1,91% 217,850 225,990 224,960 193,00
Copart 893807 52,530 30.05. / 23:24 +0,390 +0,75% 52,510 54,100 52,530 4,33 Mio.
CoStar Group 922134 79,050 30.05. / 23:28 -1,080 -1,35% 74,190 94,600 79,050 2,61 Mio.
Costco Wholesale Corp 888351 815,340 30.05. / 23:31 +8,820 +1,09% 798,420 804,240 815,340 912,00
CrowdStrike Holdings A2PK2R 315,920 30.05. / 23:31 -33,600 -9,61% 324,000 324,500 315,920 2.044,00
CSX Corp 865857 33,300 30.05. / 23:25 +0,060 +0,18% 32,490 33,990 33,300 11,00
Datadog A2PSFR 117,450 30.05. / 23:30 -4,230 -3,48% 114,020 115,010 117,450 2.134,00
DexCom A0D9T1 118,400 30.05. / 23:24 -9,240 -7,24% 118,000 121,500 118,400 46,00
Diamondback Energy A1J6Y4 197,340 30.05. / 23:19 +2,320 +1,19% 197,340 203,990 197,340 1,29 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Dollar Tree A0NFQC 114,790 30.05. / 23:19 +0,960 +0,84% 112,180 117,710 114,790 3,25 Mio.
DoorDash A2QHEA 110,540 30.05. / 23:24 -1,200 -1,07% 108,200 111,200 110,540 111,00
Electronic Arts 878372 131,230 30.05. / 23:19 -0,740 -0,56% 130,060 131,950 131,230 78,00
Exelon Corp 852011 36,730 30.05. / 23:30 +0,550 +1,52% 35,710 38,500 36,730 5,00
Fastenal Company 887891 64,860 30.05. / 23:24 +0,410 +0,64% 63,760 65,660 64,860 3,60 Mio.
Fortinet A0YEFE 58,000 30.05. / 23:29 -1,730 -2,90% 58,100 59,990 58,000 132,00
GE HealthCare Technologies A3D3G6 78,570 30.05. / 23:24 +0,120 +0,15% 78,280 78,990 78,570 11,00
Gilead Sciences 885823 64,080 30.05. / 23:29 +0,580 +0,91% 62,500 63,600 64,080 19,00
GlobalFoundries A3C6AF 49,230 30.05. / 23:24 +0,580 +1,19% 47,940 49,150 49,230 1,00
Honeywell International 870153 200,910 30.05. / 23:24 +3,840 +1,95% 198,990 201,580 200,910 6,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
IDEXX Laboratories 888210 499,770 30.05. / 23:24 +1,420 +0,28% 489,990 516,450 499,770 514.670,00
Illumina 927079 101,050 30.05. / 23:24 -0,710 -0,70% 100,590 101,630 101,050 13,00
Intel Corp 855681 30,190 30.05. / 23:30 +0,060 +0,20% 30,120 30,160 30,190 37.418,00
Intuit 886053 562,970 30.05. / 23:27 -35,310 -5,90% 560,140 563,000 562,970 72,00
Intuitive Surgical 888024 403,390 30.05. / 23:24 +4,990 +1,25% 390,010 410,390 403,390 50,00
Keurig Dr Pepper A2JQPZ 33,900 30.05. / 23:24 +0,240 +0,71% 33,420 34,470 33,900 12,00
KLA Corp 865884 770,130 30.05. / 23:29 -2,230 -0,29% 765,000 785,940 770,130 1,00
Kraft Heinz Company (The) A14TU4 34,650 30.05. / 23:29 -0,018 -0,05% 34,680 34,870 34,650 338,00  
Lam Research Corp 869686 950,700 30.05. / 23:29 -2,540 -0,27% 913,880 980,000 950,700 99,00
lululemon athletica A0MXBY 302,900 30.05. / 23:29 +4,360 +1,46% 304,500 307,100 302,900 724,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Marriott International 913070 228,960 30.05. / 23:24 +0,500 +0,22% 204,750 231,000 228,960 934.690,00
Marvell Technology A3CNLD 76,850 30.05. / 23:30 +1,070 +1,41% 73,000 73,920 76,850 1.091,00
MercadoLibre A0MYNP 1.699,950 30.05. / 23:28 -9,910 -0,58% 1.600,000 1.719,500 1.699,950 2,00
Meta Platforms A1JWVX 467,050 30.05. / 23:30 -7,310 -1,54% 464,450 464,800 467,050 19.693,00
Microchip Technology 886105 96,330 30.05. / 23:17 +0,770 +0,81% 93,000 97,300 96,330 16,00
Micron Technology 869020 126,290 30.05. / 23:31 -5,290 -4,02% 125,000 125,760 126,290 18.262,00
Microsoft Corp 870747 414,670 30.05. / 23:30 -14,500 -3,38% 415,710 416,000 414,670 20.963,00
Moderna A2N9D9 151,490 30.05. / 23:30 +3,570 +2,41% 150,120 151,260 151,490 713,00
Mondelez International A1J4U0 67,890 30.05. / 23:24 +0,960 +1,43% 67,560 68,190 67,890 146,00
MongoDB A2DYB1 310,000 30.05. / 23:31 -23,990 -7,18% 232,000 234,000 310,000 5.500,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Monster Beverage Corp A14U5Z 51,240 30.05. / 23:19 -0,890 -1,71% 51,010 51,650 51,240 151,00
Netflix 552484 647,660 30.05. / 23:31 -6,960 -1,06% 641,330 645,970 647,660 700,00
NVIDIA Corp 918422 1.105,000 30.05. / 23:31 -43,250 -3,77% 1.110,210 1.110,820 1.105,000 165.251,00
NXP Semiconductors NV A1C5WJ 271,430 30.05. / 23:30 -2,400 -0,88% 245,000 301,500 271,430 20,00
O'Reilly Automotive A1H5JY 963,640 30.05. / 23:24 +5,740 +0,60% 879,130 1.116,790 963,640 396.859,00
Old Dominion Freight Line 923655 173,040 30.05. / 23:24 +1,740 +1,02% 160,710 182,240 173,040 20,00
ON Semiconductor Corp 930124 72,110 30.05. / 23:22 +1,100 +1,55% 70,000 74,540 72,110 3,57 Mio.
PACCAR 861114 105,750 30.05. / 23:24 +0,510 +0,48% 104,000 114,000 105,750 2,00
Palo Alto Networks A1JZ0Q 293,180 30.05. / 23:30 -13,720 -4,47% 293,370 293,840 293,180 942,00
Paychex 868284 118,410 30.05. / 23:24 -0,340 -0,29% 117,400 122,820 118,410 1,43 Mio.
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
PayPal Holdings A14R7U 62,510 30.05. / 23:30 +1,460 +2,39% 62,450 62,570 62,510 4.067,00
PDD Holdings A2JRK6 152,030 30.05. / 23:31 +0,760 +0,50% 149,600 149,990 152,030 22.859,00
PepsiCo 851995 170,480 30.05. / 23:24 -0,670 -0,39% 170,280 171,360 170,480 335,00
QUALCOMM 883121 204,800 30.05. / 23:31 -3,460 -1,66% 204,220 204,790 204,800 11.840,00
Regeneron Pharmaceuticals 881535 969,910 30.05. / 23:24 +3,420 +0,35% 879,220 1.542,150 969,910 1,00
Roper Technologies 883563 526,580 30.05. / 23:24 -4,360 -0,82% 510,000 554,000 526,580 476.522,00
Ross Stores 870053 139,840 30.05. / 23:24 +0,740 +0,53% 140,100 146,760 139,840 100,00
Sirius XM Holdings A1W8XE 2,740 30.05. / 23:29 ±0,000 ±0,00% 2,740 2,760 2,740 88,00  
Starbucks Corp 884437 78,760 30.05. / 23:23 +1,880 +2,45% 79,500 79,780 78,760 11.075,00
Synopsys 883703 564,730 30.05. / 23:27 -15,480 -2,67% 563,000 605,000 564,730 8,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
T-Mobile US A1T7LU 170,700 30.05. / 23:30 +1,820 +1,08% 169,470 171,360 170,700 22,00
Take-Two Interactive Software 914508 159,780 30.05. / 23:24 +0,100 +0,06% 159,500 161,500 159,780 1,00  
Tesla A1CX3T 178,790 30.05. / 23:31 +2,600 +1,48% 178,000 178,190 178,790 53.289,00
Texas Instruments 852654 195,680 30.05. / 23:19 +0,770 +0,40% 194,510 199,590 195,680 496,00
Trade Desk (The) A2ARCV 93,710 30.05. / 23:24 -1,740 -1,82% 92,860 93,800 93,710 2,35 Mio.
Verisk Analytics A0YA2M 249,370 30.05. / 23:24 +2,450 +0,99% 170,060 280,000 249,370 888.251,00
Vertex Pharmaceuticals 882807 443,050 30.05. / 23:24 +1,920 +0,44% 432,020 465,000 443,050 3,00
Walgreens Boots Alliance A12HJF 15,390 30.05. / 23:29 +0,500 +3,36% 15,320 15,430 15,390 127,00
Warner Bros Discovery A3DJQZ 8,080 30.05. / 23:21 +0,420 +5,48% 8,060 8,080 8,080 395,00
Workday A1J39P 207,440 30.05. / 23:24 -4,140 -1,96% 203,000 210,380 207,440 22,00
 BezeichnungSymbolKursZeitDiff.Diff. %HochTiefSchlussgeh. StückDiff.
Xcel Energy 855009 54,320 30.05. / 23:24 +1,020 +1,91% 50,010 60,000 54,320 3,21 Mio.
Zscaler A2JF28 156,650 30.05. / 23:31 -7,720 -4,70% 183,300 184,500 156,650 9.125,00

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